Merge remote-tracking branch 'origin/5.11' into dev
Change-Id: I2d4c012c8ca578f90d7eb56dbc6b306ac7cbb841
This commit is contained in:
Qt Forward Merge Bot
commit
cf142cd637
|
|
@ -64,40 +64,30 @@ Rectangle {
|
|||
property real gridStep: gridSize ? (canvas.width - canvas.tickMargin) / gridSize : canvas.xGridStep
|
||||
|
||||
function update() {
|
||||
endDate = new Date();
|
||||
if (chart.activeChart === "year") {
|
||||
chart.startDate = new Date(chart.endDate.getFullYear() - 1,
|
||||
chart.endDate.getMonth(),
|
||||
chart.endDate.getDate());
|
||||
chart.gridSize = 12;
|
||||
}
|
||||
else if (chart.activeChart === "month") {
|
||||
chart.startDate = new Date(chart.endDate.getFullYear(),
|
||||
chart.endDate.getMonth() - 1,
|
||||
chart.endDate.getDate());
|
||||
endDate = new Date(stockModel.newest);
|
||||
if (chart.activeChart === "month") {
|
||||
chart.startDate = new Date(stockModel.newest.getFullYear(),
|
||||
stockModel.newest.getMonth() - 1,
|
||||
stockModel.newest.getDate());
|
||||
gridSize = 4;
|
||||
}
|
||||
else if (chart.activeChart === "week") {
|
||||
chart.startDate = new Date(chart.endDate.getFullYear(),
|
||||
chart.endDate.getMonth(),
|
||||
chart.endDate.getDate() - 7);
|
||||
gridSize = 0;
|
||||
}
|
||||
else if (chart.activeChart === "halfyear") {
|
||||
chart.startDate = new Date(chart.endDate.getFullYear(),
|
||||
chart.endDate.getMonth() - 6,
|
||||
chart.endDate.getDate());
|
||||
gridSize = 6;
|
||||
}
|
||||
else if (chart.activeChart === "quarter") {
|
||||
chart.startDate = new Date(chart.endDate.getFullYear(),
|
||||
chart.endDate.getMonth() - 3,
|
||||
chart.endDate.getDate());
|
||||
chart.startDate = new Date(stockModel.newest.getFullYear(),
|
||||
stockModel.newest.getMonth() - 3,
|
||||
stockModel.newest.getDate());
|
||||
gridSize = 3;
|
||||
}
|
||||
else if (chart.activeChart === "halfyear") {
|
||||
chart.startDate = new Date(stockModel.newest.getFullYear(),
|
||||
stockModel.newest.getMonth() - 6,
|
||||
stockModel.newest.getDate());
|
||||
gridSize = 6;
|
||||
}
|
||||
else {
|
||||
chart.startDate = new Date(2011, 4, 25);
|
||||
gridSize = 4;
|
||||
chart.startDate = new Date(stockModel.newest.getFullYear(),
|
||||
stockModel.newest.getMonth(),
|
||||
stockModel.newest.getDate() - 7);
|
||||
gridSize = 0;
|
||||
}
|
||||
|
||||
canvas.requestPaint();
|
||||
|
|
@ -130,7 +120,7 @@ Rectangle {
|
|||
|
||||
Button {
|
||||
id: quarterlyButton
|
||||
text: "3M"
|
||||
text: "3 Months"
|
||||
buttonEnabled: chart.activeChart === "quarter"
|
||||
onClicked: {
|
||||
chart.activeChart = "quarter";
|
||||
|
|
@ -140,31 +130,13 @@ Rectangle {
|
|||
|
||||
Button {
|
||||
id: halfYearlyButton
|
||||
text: "6M"
|
||||
text: "6 Months"
|
||||
buttonEnabled: chart.activeChart === "halfyear"
|
||||
onClicked: {
|
||||
chart.activeChart = "halfyear";
|
||||
chart.update();
|
||||
}
|
||||
}
|
||||
Button {
|
||||
id: yearButton
|
||||
text: "Year"
|
||||
buttonEnabled: chart.activeChart === "year"
|
||||
onClicked: {
|
||||
chart.activeChart = "year";
|
||||
chart.update();
|
||||
}
|
||||
}
|
||||
Button {
|
||||
id: maxButton
|
||||
text: "Max"
|
||||
buttonEnabled: chart.activeChart === "max"
|
||||
onClicked: {
|
||||
chart.activeChart = "max";
|
||||
chart.update();
|
||||
}
|
||||
}
|
||||
|
||||
Canvas {
|
||||
id: canvas
|
||||
|
|
|
|||
|
|
@ -48,7 +48,7 @@
|
|||
**
|
||||
****************************************************************************/
|
||||
import QtQuick 2.0
|
||||
import "stocqt.js" as JSLibrary
|
||||
|
||||
ListModel {
|
||||
id: stocks
|
||||
|
||||
|
|
@ -63,11 +63,10 @@ ListModel {
|
|||
|
||||
var endDate = new Date(); // today
|
||||
var startDate = new Date();
|
||||
endDate.setDate(startDate.getDate() - 1);
|
||||
startDate.setDate(endDate.getDate() - 7);
|
||||
|
||||
var req = JSLibrary.requestUrl(get(index).stockId, startDate, endDate);
|
||||
if (!req)
|
||||
return;
|
||||
var req = "data/" + get(index).stockId + ".csv"
|
||||
|
||||
var xhr = new XMLHttpRequest;
|
||||
|
||||
|
|
@ -108,102 +107,24 @@ ListModel {
|
|||
// Uncomment to test invalid entries
|
||||
// ListElement {name: "The Qt Company"; stockId: "TQTC"; value: "999.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
|
||||
// Data from http://www.nasdaq.com/quotes/nasdaq-100-stocks.aspx
|
||||
ListElement {name: "Activision Blizzard Inc."; stockId: "ATVI"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Adobe Systems Inc."; stockId: "ADBE"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Akamai Technologies Inc."; stockId: "AKAM"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Alexion Pharmaceuticals Inc."; stockId: "ALXN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Alphabet Inc."; stockId: "GOOG"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Alphabet Inc."; stockId: "GOOGL"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
// Offline data downloaded using the url, https://www.quandl.com/api/v3/datasets/WIKI/<stockId>.csv.
|
||||
ListElement {name: "Advanced Micro Devices Inc."; stockId: "AMD"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Amazon.com Inc."; stockId: "AMZN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "American Airlines Group Inc."; stockId: "AAL"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Amgen Inc."; stockId: "AMGN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Analog Devices Inc."; stockId: "ADI"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Apple Inc."; stockId: "AAPL"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Applied Materials Inc."; stockId: "AMAT"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Autodesk Inc."; stockId: "ADSK"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Automatic Data Processing Inc."; stockId: "ADP"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Baidu Inc."; stockId: "BIDU"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Bed Bath & Beyond Inc."; stockId: "BBBY"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Biogen Inc."; stockId: "BIIB"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "BioMarin Pharmaceutical Inc."; stockId: "BMRN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Broadcom Limited"; stockId: "AVGO"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "CA Inc."; stockId: "CA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Celgene Corp."; stockId: "CELG"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Cerner Corp."; stockId: "CERN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Charter Communications Inc."; stockId: "CHTR"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Check Point Software Technologies Ltd."; stockId: "CHKP"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Cisco Systems Inc."; stockId: "CSCO"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Citrix Systems Inc."; stockId: "CTXS"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Cognizant Technology Solutions Corp."; stockId: "CTSH"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Comcast Corp."; stockId: "CMCSA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Costco Wholesale Corp."; stockId: "COST"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Ctrip.com International Ltd."; stockId: "CTRP"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Discovery Communications Inc."; stockId: "DISCA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Discovery Communications Inc."; stockId: "DISCK"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "DISH Network Corp."; stockId: "DISH"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Dollar Tree Inc."; stockId: "DLTR"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "eBay Inc."; stockId: "EBAY"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Electronic Arts Inc."; stockId: "EA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Endo International Plc"; stockId: "ENDP"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Intel Corp."; stockId: "INTC"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Intuit Inc."; stockId: "INTU"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Intuitive Surgical Inc."; stockId: "ISRG"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "JD.com Inc."; stockId: "JD"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "KLA-Tencor Corp."; stockId: "KLAC"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Lam Research Corp."; stockId: "LRCX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Liberty Global Plc"; stockId: "LBTYA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Liberty Global Plc"; stockId: "LBTYK"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Liberty Interactive Corp."; stockId: "LVNTA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Liberty Interactive Corp."; stockId: "QVCA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Liberty Media Corp."; stockId: "LMCA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Liberty Media Corp."; stockId: "LMCK"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Linear Technology Corp."; stockId: "LLTC"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Marriott International"; stockId: "MAR"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Mattel Inc."; stockId: "MAT"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Maxim Integrated Products Inc."; stockId: "MXIM"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Micron Technology Inc."; stockId: "MU"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Microsoft Corp."; stockId: "MSFT"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Mondelez International Inc."; stockId: "MDLZ"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Monster Beverage Corp."; stockId: "MNST"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Mylan N.V."; stockId: "MYL"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "NetApp Inc."; stockId: "NTAP"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Netflix Inc."; stockId: "NFLX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Norwegian Cruise Line Holdings Ltd."; stockId: "NCLH"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "NVIDIA Corp."; stockId: "NVDA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "NXP Semiconductors N.V."; stockId: "NXPI"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "O'Reilly Automotive Inc."; stockId: "ORLY"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "PACCAR Inc."; stockId: "PCAR"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Paychex Inc."; stockId: "PAYX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "PayPal Holdings Inc."; stockId: "PYPL"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "QUALCOMM Inc."; stockId: "QCOM"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Regeneron Pharmaceuticals Inc."; stockId: "REGN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Ross Stores Inc."; stockId: "ROST"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "SanDisk Corp."; stockId: "SNDK"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "SBA Communications Corp."; stockId: "SBAC"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Seagate Technology PLC"; stockId: "STX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Sirius XM Holdings Inc."; stockId: "SIRI"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Skyworks Solutions Inc."; stockId: "SWKS"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Starbucks Corp."; stockId: "SBUX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Stericycle Inc."; stockId: "SRCL"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Symantec Corp."; stockId: "SYMC"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "T-Mobile US Inc."; stockId: "TMUS"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Tesla Motors Inc."; stockId: "TSLA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Texas Instruments Inc."; stockId: "TXN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "The Kraft Heinz Company"; stockId: "KHC"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "The Priceline Group Inc."; stockId: "PCLN"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Tractor Supply Company"; stockId: "TSCO"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "TripAdvisor Inc."; stockId: "TRIP"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Twenty-First Century Fox Inc."; stockId: "FOX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Twenty-First Century Fox Inc."; stockId: "FOXA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Ulta Salon Cosmetics & Fragrance Inc."; stockId: "ULTA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Verisk Analytics Inc."; stockId: "VRSK"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Vertex Pharmaceuticals Inc."; stockId: "VRTX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Viacom Inc."; stockId: "VIAB"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Vodafone Group Plc"; stockId: "VOD"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Walgreens Boots Alliance Inc."; stockId: "WBA"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Western Digital Corp."; stockId: "WDC"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Whole Foods Market Inc."; stockId: "WFM"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Xilinx Inc."; stockId: "XLNX"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Yahoo! Inc."; stockId: "YHOO"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
ListElement {name: "Facebook Inc."; stockId: "FB"; value: "0.0"; change: "0.0"; changePercentage: "0.0"}
|
||||
}
|
||||
|
||||
|
|
|
|||
|
|
@ -49,12 +49,13 @@
|
|||
****************************************************************************/
|
||||
|
||||
import QtQuick 2.0
|
||||
import "stocqt.js" as JSLibrary
|
||||
|
||||
ListModel {
|
||||
id: model
|
||||
property string stockId: ""
|
||||
property string stockName: ""
|
||||
property var newest
|
||||
property var oldest
|
||||
property bool ready: false
|
||||
property real stockPrice: 0.0
|
||||
property real stockPriceChanged: 0.0
|
||||
|
|
@ -65,11 +66,10 @@ ListModel {
|
|||
if (model.count == 0)
|
||||
return -1;
|
||||
|
||||
var newest = new Date(model.get(0).date);
|
||||
var oldest = new Date(model.get(model.count - 1).date);
|
||||
|
||||
if (newest <= date)
|
||||
return -1;
|
||||
date = new Date(newest.getYear(),
|
||||
newest.getMonth(),
|
||||
newest.getDate() - 7);
|
||||
|
||||
if (oldest >= date)
|
||||
return model.count - 1;
|
||||
|
|
@ -87,13 +87,12 @@ ListModel {
|
|||
if (currDiff > bestDiff)
|
||||
return retval;
|
||||
}
|
||||
|
||||
return -1;
|
||||
}
|
||||
|
||||
function createStockPrice(r) {
|
||||
return {
|
||||
"date": JSLibrary.parseDate(r[0]),
|
||||
"date": r[0],
|
||||
"open":r[1],
|
||||
"high":r[2],
|
||||
"low":r[3],
|
||||
|
|
@ -109,7 +108,7 @@ ListModel {
|
|||
var startDate = new Date(2011, 4, 25);
|
||||
var endDate = new Date(); //today
|
||||
|
||||
var req = JSLibrary.requestUrl(stockId, startDate, endDate);
|
||||
var req = "data/" + stockId + ".csv"
|
||||
if (!req)
|
||||
return;
|
||||
|
||||
|
|
@ -125,7 +124,7 @@ ListModel {
|
|||
var records = xhr.responseText.split('\n');
|
||||
for (;i < records.length; i++ ) {
|
||||
var r = records[i].split(',');
|
||||
if (r.length === 6)
|
||||
if (r.length >= 6)
|
||||
model.append(createStockPrice(r));
|
||||
}
|
||||
|
||||
|
|
@ -134,6 +133,8 @@ ListModel {
|
|||
model.ready = true;
|
||||
model.stockPrice = model.get(0).close;
|
||||
model.stockPriceChanged = model.count > 1 ? (Math.round((model.stockPrice - model.get(1).close) * 100) / 100) : 0;
|
||||
newest = new Date(model.get(0).date);
|
||||
oldest = new Date(model.get(model.count - 1).date);
|
||||
} else {
|
||||
model.stockPrice = 0;
|
||||
model.stockPriceChanged = 0;
|
||||
|
|
|
|||
|
|
@ -56,10 +56,10 @@ Rectangle {
|
|||
id: root
|
||||
color: "transparent"
|
||||
|
||||
property bool drawOpenPrice: openButton.buttonEnabled
|
||||
property bool drawClosePrice: closeButton.buttonEnabled
|
||||
property bool drawHighPrice: highButton.buttonEnabled
|
||||
property bool drawLowPrice: lowButton.buttonEnabled
|
||||
property bool drawOpenPrice: false
|
||||
property bool drawClosePrice: false
|
||||
property bool drawHighPrice: true
|
||||
property bool drawLowPrice: true
|
||||
|
||||
property string openColor: "#face20"
|
||||
property string closeColor: "#14aaff"
|
||||
|
|
@ -95,6 +95,7 @@ Rectangle {
|
|||
CheckBox {
|
||||
id: openButton
|
||||
buttonEnabled: false
|
||||
onButtonEnabledChanged: drawOpenPrice = buttonEnabled
|
||||
Layout.rightMargin: 10
|
||||
}
|
||||
|
||||
|
|
@ -114,6 +115,7 @@ Rectangle {
|
|||
CheckBox {
|
||||
id: closeButton
|
||||
buttonEnabled: false
|
||||
onButtonEnabledChanged: drawClosePrice = buttonEnabled
|
||||
Layout.rightMargin: 10
|
||||
}
|
||||
|
||||
|
|
@ -133,6 +135,7 @@ Rectangle {
|
|||
CheckBox {
|
||||
id: highButton
|
||||
buttonEnabled: true
|
||||
onButtonEnabledChanged: drawHighPrice = buttonEnabled
|
||||
Layout.rightMargin: 10
|
||||
}
|
||||
|
||||
|
|
@ -153,6 +156,7 @@ Rectangle {
|
|||
CheckBox {
|
||||
id: lowButton
|
||||
buttonEnabled: true
|
||||
onButtonEnabledChanged: drawLowPrice = buttonEnabled
|
||||
Layout.rightMargin: 10
|
||||
}
|
||||
}
|
||||
|
|
|
|||
|
|
@ -0,0 +1,147 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,170.52,170.59,169.22,169.23,25643711.0,0.0,1.0,170.52,170.59,169.22,169.23,25643711.0
|
||||
2017-12-28,171.0,171.85,170.48,171.08,15997739.0,0.0,1.0,171.0,171.85,170.48,171.08,15997739.0
|
||||
2017-12-27,170.1,170.78,169.71,170.6,21672062.0,0.0,1.0,170.1,170.78,169.71,170.6,21672062.0
|
||||
2017-12-26,170.8,171.47,169.679,170.57,32968167.0,0.0,1.0,170.8,171.47,169.679,170.57,32968167.0
|
||||
2017-12-22,174.68,175.424,174.5,175.01,16052615.0,0.0,1.0,174.68,175.424,174.5,175.01,16052615.0
|
||||
2017-12-21,174.17,176.02,174.1,175.01,20356826.0,0.0,1.0,174.17,176.02,174.1,175.01,20356826.0
|
||||
2017-12-20,174.87,175.42,173.25,174.35,23000392.0,0.0,1.0,174.87,175.42,173.25,174.35,23000392.0
|
||||
2017-12-19,175.03,175.39,174.09,174.54,27078872.0,0.0,1.0,175.03,175.39,174.09,174.54,27078872.0
|
||||
2017-12-18,174.88,177.2,174.86,176.42,28831533.0,0.0,1.0,174.88,177.2,174.86,176.42,28831533.0
|
||||
2017-12-15,173.63,174.17,172.46,173.87,37054632.0,0.0,1.0,173.63,174.17,172.46,173.87,37054632.0
|
||||
2017-12-14,172.4,173.13,171.65,172.22,20219307.0,0.0,1.0,172.4,173.13,171.65,172.22,20219307.0
|
||||
2017-12-13,172.5,173.54,172.0,172.27,23142242.0,0.0,1.0,172.5,173.54,172.0,172.27,23142242.0
|
||||
2017-12-12,172.15,172.39,171.461,171.7,18945457.0,0.0,1.0,172.15,172.39,171.461,171.7,18945457.0
|
||||
2017-12-11,169.2,172.89,168.79,172.67,33092051.0,0.0,1.0,169.2,172.89,168.79,172.67,33092051.0
|
||||
2017-12-08,170.49,171.0,168.82,169.37,23096872.0,0.0,1.0,170.49,171.0,168.82,169.37,23096872.0
|
||||
2017-12-07,169.03,170.44,168.91,169.452,24469613.0,0.0,1.0,169.03,170.44,168.91,169.452,24469613.0
|
||||
2017-12-06,167.5,170.2047,166.46,169.01,28224357.0,0.0,1.0,167.5,170.2047,166.46,169.01,28224357.0
|
||||
2017-12-05,169.06,171.52,168.4,169.64,27008428.0,0.0,1.0,169.06,171.52,168.4,169.64,27008428.0
|
||||
2017-12-04,172.48,172.62,169.63,169.8,32115052.0,0.0,1.0,172.48,172.62,169.63,169.8,32115052.0
|
||||
2017-12-01,169.95,171.67,168.5,171.05,39590080.0,0.0,1.0,169.95,171.67,168.5,171.05,39590080.0
|
||||
2017-11-30,170.43,172.14,168.44,171.85,40172368.0,0.0,1.0,170.43,172.14,168.44,171.85,40172368.0
|
||||
2017-11-29,172.63,172.92,167.16,169.48,40788324.0,0.0,1.0,172.63,172.92,167.16,169.48,40788324.0
|
||||
2017-11-28,174.3,174.87,171.86,173.07,25468442.0,0.0,1.0,174.3,174.87,171.86,173.07,25468442.0
|
||||
2017-11-27,175.05,175.08,173.34,174.09,20536313.0,0.0,1.0,175.05,175.08,173.34,174.09,20536313.0
|
||||
2017-11-24,175.1,175.5,174.6459,174.97,14026519.0,0.0,1.0,175.1,175.5,174.6459,174.97,14026519.0
|
||||
2017-11-22,173.36,175.0,173.05,174.96,24997274.0,0.0,1.0,173.36,175.0,173.05,174.96,24997274.0
|
||||
2017-11-21,170.78,173.7,170.78,173.14,24875471.0,0.0,1.0,170.78,173.7,170.78,173.14,24875471.0
|
||||
2017-11-20,170.29,170.56,169.56,169.98,15974387.0,0.0,1.0,170.29,170.56,169.56,169.98,15974387.0
|
||||
2017-11-17,171.04,171.39,169.64,170.15,21665811.0,0.0,1.0,171.04,171.39,169.64,170.15,21665811.0
|
||||
2017-11-16,171.18,171.87,170.3,171.1,23497326.0,0.0,1.0,171.18,171.87,170.3,171.1,23497326.0
|
||||
2017-11-15,169.97,170.3197,168.38,169.08,28702351.0,0.0,1.0,169.97,170.3197,168.38,169.08,28702351.0
|
||||
2017-11-14,173.04,173.48,171.18,171.34,23588451.0,0.0,1.0,173.04,173.48,171.18,171.34,23588451.0
|
||||
2017-11-13,173.5,174.5,173.4,173.97,16828025.0,0.0,1.0,173.5,174.5,173.4,173.97,16828025.0
|
||||
2017-11-10,175.11,175.38,174.27,174.67,25061183.0,0.0,1.0,175.11,175.38,174.27,174.67,25061183.0
|
||||
2017-11-09,175.11,176.095,173.14,175.88,28636531.0,0.0,1.0,175.11,176.095,173.14,175.88,28636531.0
|
||||
2017-11-07,173.91,175.25,173.6,174.81,23910914.0,0.0,1.0,173.91,175.25,173.6,174.81,23910914.0
|
||||
2017-11-06,172.365,174.99,171.72,174.25,34242566.0,0.0,1.0,172.365,174.99,171.72,174.25,34242566.0
|
||||
2017-11-03,174.0,174.26,171.12,172.5,58683826.0,0.0,1.0,174.0,174.26,171.12,172.5,58683826.0
|
||||
2017-11-02,167.64,168.5,165.28,168.11,32710040.0,0.0,1.0,167.64,168.5,165.28,168.11,32710040.0
|
||||
2017-11-01,169.87,169.94,165.61,166.89,33100847.0,0.0,1.0,169.87,169.94,165.61,166.89,33100847.0
|
||||
2017-10-31,167.9,169.6499,166.94,169.04,35474672.0,0.0,1.0,167.9,169.6499,166.94,169.04,35474672.0
|
||||
2017-10-30,163.89,168.07,163.72,166.72,43923292.0,0.0,1.0,163.89,168.07,163.72,166.72,43923292.0
|
||||
2017-10-27,159.29,163.6,158.7,163.05,43904150.0,0.0,1.0,159.29,163.6,158.7,163.05,43904150.0
|
||||
2017-10-26,157.23,157.8295,156.78,157.41,16751691.0,0.0,1.0,157.23,157.8295,156.78,157.41,16751691.0
|
||||
2017-10-25,156.91,157.55,155.27,156.405,20126554.0,0.0,1.0,156.91,157.55,155.27,156.405,20126554.0
|
||||
2017-10-24,156.29,157.42,156.2,157.1,17137731.0,0.0,1.0,156.29,157.42,156.2,157.1,17137731.0
|
||||
2017-10-23,156.89,157.69,155.5,156.17,21654461.0,0.0,1.0,156.89,157.69,155.5,156.17,21654461.0
|
||||
2017-10-20,156.61,157.75,155.96,156.16,23612246.0,0.0,1.0,156.61,157.75,155.96,156.16,23612246.0
|
||||
2017-10-19,156.75,157.08,155.02,155.98,42111326.0,0.0,1.0,156.75,157.08,155.02,155.98,42111326.0
|
||||
2017-10-18,160.42,160.71,159.6,159.76,16158659.0,0.0,1.0,160.42,160.71,159.6,159.76,16158659.0
|
||||
2017-10-17,159.78,160.87,159.23,160.47,18816438.0,0.0,1.0,159.78,160.87,159.23,160.47,18816438.0
|
||||
2017-10-16,157.9,160.0,157.65,159.88,23894630.0,0.0,1.0,157.9,160.0,157.65,159.88,23894630.0
|
||||
2017-10-13,156.73,157.28,156.41,156.99,16287608.0,0.0,1.0,156.73,157.28,156.41,156.99,16287608.0
|
||||
2017-10-12,156.35,157.37,155.7299,156.0,16045720.0,0.0,1.0,156.35,157.37,155.7299,156.0,16045720.0
|
||||
2017-10-11,155.97,156.98,155.75,156.55,16607693.0,0.0,1.0,155.97,156.98,155.75,156.55,16607693.0
|
||||
2017-10-10,156.055,158.0,155.1,155.9,15456331.0,0.0,1.0,156.055,158.0,155.1,155.9,15456331.0
|
||||
2017-10-09,155.81,156.73,155.485,155.84,16200129.0,0.0,1.0,155.81,156.73,155.485,155.84,16200129.0
|
||||
2017-10-06,154.97,155.49,154.56,155.3,16423749.0,0.0,1.0,154.97,155.49,154.56,155.3,16423749.0
|
||||
2017-10-05,154.18,155.44,154.05,155.39,21032800.0,0.0,1.0,154.18,155.44,154.05,155.39,21032800.0
|
||||
2017-10-04,153.63,153.86,152.46,153.4508,19844177.0,0.0,1.0,153.63,153.86,152.46,153.4508,19844177.0
|
||||
2017-10-03,154.01,155.09,153.91,154.48,16146388.0,0.0,1.0,154.01,155.09,153.91,154.48,16146388.0
|
||||
2017-10-02,154.26,154.45,152.72,153.81,18524860.0,0.0,1.0,154.26,154.45,152.72,153.81,18524860.0
|
||||
2017-09-29,153.21,154.13,152.0,154.12,25856530.0,0.0,1.0,153.21,154.13,152.0,154.12,25856530.0
|
||||
2017-09-28,153.89,154.28,152.7,153.28,21896592.0,0.0,1.0,153.89,154.28,152.7,153.28,21896592.0
|
||||
2017-09-27,153.8,154.7189,153.54,154.23,24959552.0,0.0,1.0,153.8,154.7189,153.54,154.23,24959552.0
|
||||
2017-09-26,151.78,153.92,151.69,153.14,35470985.0,0.0,1.0,151.78,153.92,151.69,153.14,35470985.0
|
||||
2017-09-25,149.99,151.83,149.16,150.55,43922334.0,0.0,1.0,149.99,151.83,149.16,150.55,43922334.0
|
||||
2017-09-22,152.02,152.27,150.56,151.89,46114424.0,0.0,1.0,152.02,152.27,150.56,151.89,46114424.0
|
||||
2017-09-21,155.8,155.8,152.75,153.39,36643382.0,0.0,1.0,155.8,155.8,152.75,153.39,36643382.0
|
||||
2017-09-20,157.9,158.26,153.83,156.07,51693239.0,0.0,1.0,157.9,158.26,153.83,156.07,51693239.0
|
||||
2017-09-19,159.51,159.77,158.44,158.73,20347352.0,0.0,1.0,159.51,159.77,158.44,158.73,20347352.0
|
||||
2017-09-18,160.11,160.5,157.995,158.67,27939718.0,0.0,1.0,160.11,160.5,157.995,158.67,27939718.0
|
||||
2017-09-15,158.47,160.97,158.0,159.88,48203642.0,0.0,1.0,158.47,160.97,158.0,159.88,48203642.0
|
||||
2017-09-14,158.99,159.4,158.09,158.28,23073646.0,0.0,1.0,158.99,159.4,158.09,158.28,23073646.0
|
||||
2017-09-13,159.87,159.96,157.91,159.65,44393752.0,0.0,1.0,159.87,159.96,157.91,159.65,44393752.0
|
||||
2017-09-12,162.61,163.96,158.77,160.82,71139119.0,0.0,1.0,162.61,163.96,158.77,160.82,71139119.0
|
||||
2017-09-11,160.5,162.05,159.89,161.5,31028926.0,0.0,1.0,160.5,162.05,159.89,161.5,31028926.0
|
||||
2017-09-08,160.86,161.15,158.53,158.63,28183159.0,0.0,1.0,160.86,161.15,158.53,158.63,28183159.0
|
||||
2017-09-07,162.09,162.24,160.36,161.26,21722995.0,0.0,1.0,162.09,162.24,160.36,161.26,21722995.0
|
||||
2017-09-06,162.71,162.99,160.52,161.91,21179047.0,0.0,1.0,162.71,162.99,160.52,161.91,21179047.0
|
||||
2017-09-05,163.75,164.25,160.56,162.08,29317054.0,0.0,1.0,163.75,164.25,160.56,162.08,29317054.0
|
||||
2017-09-01,164.8,164.94,163.63,164.05,16508568.0,0.0,1.0,164.8,164.94,163.63,164.05,16508568.0
|
||||
2017-08-31,163.64,164.52,163.48,164.0,26412439.0,0.0,1.0,163.64,164.52,163.48,164.0,26412439.0
|
||||
2017-08-30,163.8,163.89,162.61,163.35,26973946.0,0.0,1.0,163.8,163.89,162.61,163.35,26973946.0
|
||||
2017-08-29,160.1,163.12,160.0,162.91,29307862.0,0.0,1.0,160.1,163.12,160.0,162.91,29307862.0
|
||||
2017-08-28,160.14,162.0,159.93,161.47,25279674.0,0.0,1.0,160.14,162.0,159.93,161.47,25279674.0
|
||||
2017-08-25,159.65,160.56,159.27,159.86,25015218.0,0.0,1.0,159.65,160.56,159.27,159.86,25015218.0
|
||||
2017-08-24,160.43,160.74,158.55,159.27,19029621.0,0.0,1.0,160.43,160.74,158.55,159.27,19029621.0
|
||||
2017-08-23,159.07,160.47,158.88,159.98,19198189.0,0.0,1.0,159.07,160.47,158.88,159.98,19198189.0
|
||||
2017-08-22,158.23,160.0,158.02,159.78,21297812.0,0.0,1.0,158.23,160.0,158.02,159.78,21297812.0
|
||||
2017-08-21,157.5,157.89,155.1101,157.21,26145653.0,0.0,1.0,157.5,157.89,155.1101,157.21,26145653.0
|
||||
2017-08-18,157.86,159.5,156.72,157.5,27012525.0,0.0,1.0,157.86,159.5,156.72,157.5,27012525.0
|
||||
2017-08-17,160.52,160.71,157.84,157.87,26925694.0,0.0,1.0,160.52,160.71,157.84,157.87,26925694.0
|
||||
2017-08-16,161.94,162.51,160.15,160.95,27321761.0,0.0,1.0,161.94,162.51,160.15,160.95,27321761.0
|
||||
2017-08-15,160.66,162.195,160.14,161.6,27936774.0,0.0,1.0,160.66,162.195,160.14,161.6,27936774.0
|
||||
2017-08-14,159.32,160.21,158.75,159.85,21754810.0,0.0,1.0,159.32,160.21,158.75,159.85,21754810.0
|
||||
2017-08-11,156.6,158.5728,156.07,157.48,25943187.0,0.0,1.0,156.6,158.5728,156.07,157.48,25943187.0
|
||||
2017-08-10,159.9,160.0,154.63,155.27,39081017.0,0.63,1.0,159.9,160.0,154.63,155.27,39081017.0
|
||||
2017-08-09,159.26,161.27,159.11,161.06,25640394.0,0.0,1.0,158.61642206543,160.61829955099,158.46702822322,160.40914817191,25640394.0
|
||||
2017-08-08,158.6,161.83,158.27,160.08,35775675.0,0.0,1.0,157.95908915972,161.1760365619,157.63042270686,159.43310840282,35775675.0
|
||||
2017-08-04,156.07,157.4,155.69,156.39,20349532.0,0.0,1.0,155.43931302117,156.76393842207,155.06084862091,155.75801988454,20349532.0
|
||||
2017-08-03,157.05,157.21,155.02,155.57,26000738.0,0.0,1.0,156.41535279025,156.57470622194,154.39355612572,154.94133354715,26000738.0
|
||||
2017-08-02,159.28,159.75,156.16,157.14,69222793.0,0.0,1.0,158.63634124439,159.10444194997,155.52894932649,156.50498909557,69222793.0
|
||||
2017-08-01,149.1,150.22,148.41,150.05,24725526.0,0.0,1.0,148.4974791533,149.61295317511,147.81026747915,149.44364015394,24725526.0
|
||||
2017-07-31,149.9,150.33,148.13,148.85,19422655.0,0.0,1.0,149.29424631174,149.7225086594,147.5313989737,148.24848941629,19422655.0
|
||||
2017-07-28,149.89,150.23,149.19,149.5,16832947.0,0.0,1.0,149.28428672226,149.62291276459,148.58711545863,148.89586273252,16832947.0
|
||||
2017-07-27,153.75,153.99,147.3,150.56,32175875.0,0.0,1.0,153.12868826171,153.36771840924,146.70475304682,149.95157921745,32175875.0
|
||||
2017-07-26,153.35,153.93,153.06,153.46,15172136.0,0.0,1.0,152.73030468249,153.30796087235,152.44147658756,152.83986016677,15172136.0
|
||||
2017-07-25,151.8,153.84,151.8,152.74,18612649.0,0.0,1.0,151.18656831302,153.21832456703,151.18656831302,152.12276972418,18612649.0
|
||||
2017-07-24,150.58,152.44,149.9,152.09,21122730.0,0.0,1.0,149.97149839641,151.82398203977,149.29424631174,151.47539640795,21122730.0
|
||||
2017-07-21,149.99,150.44,148.88,150.27,24671002.0,0.0,1.0,149.38388261706,149.83206414368,148.27836818473,149.66275112251,24671002.0
|
||||
2017-07-20,151.5,151.74,150.19,150.34,17053326.0,0.0,1.0,150.88778062861,151.12681077614,149.58307440667,149.73246824888,17053326.0
|
||||
2017-07-19,150.48,151.42,149.95,151.02,20615419.0,0.0,1.0,149.8719025016,150.80810391276,149.34404425914,150.40972033355,20615419.0
|
||||
2017-07-18,149.2,150.13,148.67,150.08,17713795.0,0.0,1.0,148.59707504811,149.52331686979,148.06921680564,149.47351892239,17713795.0
|
||||
2017-07-17,148.82,150.9,148.57,149.56,23243713.0,0.0,1.0,148.21861064785,150.29020525978,147.96962091084,148.9556202694,23243713.0
|
||||
2017-07-14,147.97,149.33,147.33,149.04,19961788.0,0.0,1.0,147.37204554201,148.72654971135,146.73463181527,148.43772161642,19961788.0
|
||||
2017-07-13,145.5,148.49,145.44,147.77,24922788.0,0.0,1.0,144.91202694035,147.889944195,144.85226940346,147.17285375241,24922788.0
|
||||
2017-07-12,145.87,146.18,144.82,145.74,23617964.0,0.0,1.0,145.28053175112,145.58927902502,144.23477485568,145.15105708788,23617964.0
|
||||
2017-07-11,144.73,145.85,144.38,145.53,18311156.0,0.0,1.0,144.14513855035,145.26061257216,143.79655291854,144.94190570879,18311156.0
|
||||
2017-07-10,144.11,145.95,143.37,145.06,21030466.0,0.0,1.0,143.52764400257,145.36020846697,142.79063438101,144.47380500321,21030466.0
|
||||
2017-07-07,142.9,144.75,142.9,144.18,18505351.0,0.0,1.0,142.32253367543,144.16505772931,142.32253367543,143.59736112893,18505351.0
|
||||
2017-07-06,143.02,143.5,142.41,142.73,23374374.0,0.0,1.0,142.4420487492,142.92010904426,141.83451379089,142.15322065427,23374374.0
|
||||
2017-07-05,143.69,144.79,142.7237,144.09,20758795.0,0.0,1.0,143.10934124439,144.20489608724,142.14694611289,143.5077248236,20758795.0
|
||||
2017-07-03,144.88,145.3001,143.1,143.5,14276812.0,0.0,1.0,144.29453239256,144.71293474663,142.52172546504,142.92010904426,14276812.0
|
||||
2017-06-30,144.45,144.96,143.78,144.02,22328979.0,0.0,1.0,143.8662700449,144.3742091084,143.19897754971,143.43800769724,22328979.0
|
||||
2017-06-29,144.71,145.13,142.28,143.68,31116980.0,0.0,1.0,144.12521937139,144.54352212957,141.70503912765,143.09938165491,31116980.0
|
||||
2017-06-28,144.49,146.11,143.1601,145.83,21915939.0,0.0,1.0,143.90610840282,145.51956189865,142.58158259782,145.2406933932,21915939.0
|
||||
2017-06-27,145.01,146.16,143.62,143.74,24423643.0,0.0,1.0,144.4240070558,145.56935984606,143.03962411802,143.15913919179,24423643.0
|
||||
2017-06-26,147.17,148.28,145.38,145.82,25524661.0,0.0,1.0,146.57527838358,147.68079281591,144.79251186658,145.23073380372,25524661.0
|
||||
2017-06-23,145.13,147.16,145.11,146.35,25997976.0,0.0,1.0,144.54352212957,146.5653187941,144.52360295061,145.75859204618,25997976.0
|
||||
2017-06-22,145.77,146.7,145.1199,145.63,18673365.0,0.0,1.0,145.18093585632,146.107177678,144.5334629442,145.04150160359,18673365.0
|
||||
2017-06-21,145.52,146.0693,144.61,145.87,21064679.0,0.0,1.0,144.93194611931,145.47902636947,144.02562347659,145.28053175112,21064679.0
|
||||
2017-06-20,146.87,146.87,144.94,145.01,24572170.0,0.0,1.0,146.27649069917,146.27649069917,144.35428992944,144.4240070558,24572170.0
|
||||
2017-06-19,143.66,146.74,143.66,146.34,31449132.0,0.0,1.0,143.07946247595,146.14701603592,143.07946247595,145.7486324567,31449132.0
|
||||
2017-06-16,143.78,144.5,142.2,142.27,49180748.0,0.0,1.0,143.19897754971,143.9160679923,141.6253624118,141.69507953817,49180748.0
|
||||
2017-06-15,143.32,144.4798,142.21,144.29,31348832.0,0.0,1.0,142.74083643361,143.89594962155,141.63532200128,143.70691661321,31348832.0
|
||||
2017-06-14,147.5,147.5,143.84,145.16,31224203.0,0.0,1.0,146.90394483643,146.90394483643,143.25873508659,144.57340089801,31224203.0
|
||||
2017-06-13,147.16,147.45,145.15,146.59,33749154.0,0.0,1.0,146.5653187941,146.85414688903,144.56344130853,145.99762219371,33749154.0
|
||||
2017-06-12,145.74,146.09,142.51,145.32,71563614.0,0.0,1.0,145.15105708788,145.49964271969,141.9341096857,144.7327543297,71563614.0
|
||||
2017-06-09,155.19,155.19,146.02,148.98,64176149.0,0.0,1.0,154.56286914689,154.56286914689,145.42992559333,148.37796407954,64176149.0
|
||||
2017-06-08,155.25,155.54,154.4,154.99,20771367.0,0.0,1.0,154.62262668377,154.9114547787,153.77606157793,154.36367735728,20771367.0
|
||||
2017-06-07,155.02,155.98,154.48,155.37,20678772.0,0.0,1.0,154.39355612572,155.34967671584,153.85573829378,154.74214175754,20678772.0
|
||||
2017-06-06,153.9,155.81,153.78,154.45,26249630.0,0.0,1.0,153.27808210391,155.18036369468,153.15856703015,153.82585952534,26249630.0
|
||||
2017-06-05,154.34,154.45,153.46,153.93,24803858.0,0.0,1.0,153.71630404105,153.82585952534,152.83986016677,153.30796087235,24803858.0
|
||||
2017-06-02,153.58,155.45,152.89,155.45,27285861.0,0.0,1.0,152.95937524054,154.82181847338,152.27216356639,154.82181847338,27285861.0
|
||||
2017-06-01,153.17,153.33,152.22,153.18,16180143.0,0.0,1.0,152.55103207184,152.71038550353,151.6048710712,152.56099166132,16180143.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,105.04,105.65,104.5301,104.83,1042328.0,0.0,1.0,105.04,105.65,104.5301,104.83,1042328.0
|
||||
2017-12-28,104.66,105.22,104.2,105.07,860725.0,0.0,1.0,104.66,105.22,104.2,105.07,860725.0
|
||||
2017-12-27,103.97,105.199,103.48,104.58,959904.0,0.0,1.0,103.97,105.199,103.48,104.58,959904.0
|
||||
2017-12-26,103.45,104.15,103.19,103.8,1307823.0,0.0,1.0,103.45,104.15,103.19,103.8,1307823.0
|
||||
2017-12-22,104.85,104.85,103.78,103.89,1411598.0,0.0,1.0,104.85,104.85,103.78,103.89,1411598.0
|
||||
2017-12-21,105.58,105.6699,103.65,104.43,3901415.0,0.0,1.0,105.58,105.6699,103.65,104.43,3901415.0
|
||||
2017-12-20,106.02,106.02,104.19,105.03,2502489.0,0.0,1.0,106.02,106.02,104.19,105.03,2502489.0
|
||||
2017-12-19,107.24,107.84,105.37,105.39,1807167.0,0.0,1.0,107.24,107.84,105.37,105.39,1807167.0
|
||||
2017-12-18,108.66,109.43,107.28,107.48,2305840.0,0.0,1.0,108.66,109.43,107.28,107.48,2305840.0
|
||||
2017-12-15,106.55,108.93,106.47,108.4,2434779.0,0.0,1.0,106.55,108.93,106.47,108.4,2434779.0
|
||||
2017-12-14,105.95,107.12,105.95,106.25,1479116.0,0.0,1.0,105.95,107.12,105.95,106.25,1479116.0
|
||||
2017-12-13,107.03,107.89,105.51,106.02,1924569.0,0.0,1.0,107.03,107.89,105.51,106.02,1924569.0
|
||||
2017-12-12,106.32,107.98,105.58,106.33,1987461.0,0.0,1.0,106.32,107.98,105.58,106.33,1987461.0
|
||||
2017-12-11,106.87,107.95,106.15,106.83,2270028.0,0.0,1.0,106.87,107.95,106.15,106.83,2270028.0
|
||||
2017-12-08,109.6,110.17,106.69,107.16,3094512.0,0.0,1.0,109.6,110.17,106.69,107.16,3094512.0
|
||||
2017-12-07,106.2,110.18,106.0,109.61,3028608.0,0.0,1.0,106.2,110.18,106.0,109.61,3028608.0
|
||||
2017-12-06,105.73,107.83,105.73,106.92,1678616.0,0.0,1.0,105.73,107.83,105.73,106.92,1678616.0
|
||||
2017-12-05,107.91,109.49,106.55,106.59,2983741.0,0.0,1.0,107.91,109.49,106.55,106.59,2983741.0
|
||||
2017-12-04,108.0,108.69,105.16,107.95,3940444.0,0.0,1.0,108.0,108.69,105.16,107.95,3940444.0
|
||||
2017-12-01,108.81,110.12,106.29,107.06,4905374.0,0.0,1.0,108.81,110.12,106.29,107.06,4905374.0
|
||||
2017-11-30,109.64,111.579,106.54,109.7,8408815.0,0.0,1.0,109.64,111.579,106.54,109.7,8408815.0
|
||||
2017-11-29,114.03,114.46,106.2,109.34,19333560.0,0.0,1.0,114.03,114.46,106.2,109.34,19333560.0
|
||||
2017-11-28,130.76,131.1,127.49,129.95,3683510.0,0.0,1.0,130.76,131.1,127.49,129.95,3683510.0
|
||||
2017-11-27,130.19,130.92,129.26,130.24,2248835.0,0.0,1.0,130.19,130.92,129.26,130.24,2248835.0
|
||||
2017-11-24,127.74,129.54,127.65,129.5,1013550.0,0.0,1.0,127.74,129.54,127.65,129.5,1013550.0
|
||||
2017-11-22,128.01,128.685,126.835,127.77,1467080.0,0.0,1.0,128.01,128.685,126.835,127.77,1467080.0
|
||||
2017-11-21,127.13,128.17,126.97,127.71,1567056.0,0.0,1.0,127.13,128.17,126.97,127.71,1567056.0
|
||||
2017-11-20,127.51,128.28,126.11,126.28,1711322.0,0.0,1.0,127.51,128.28,126.11,126.28,1711322.0
|
||||
2017-11-17,127.49,127.92,125.87,127.49,1458953.0,0.0,1.0,127.49,127.92,125.87,127.49,1458953.0
|
||||
2017-11-16,124.79,127.0,124.64,127.0,1525137.0,0.0,1.0,124.79,127.0,124.64,127.0,1525137.0
|
||||
2017-11-15,123.87,125.01,122.44,124.02,1439532.0,0.0,1.0,123.87,125.01,122.44,124.02,1439532.0
|
||||
2017-11-14,124.4,124.82,123.16,123.87,1221703.0,0.0,1.0,124.4,124.82,123.16,123.87,1221703.0
|
||||
2017-11-13,124.34,125.02,122.685,124.64,1132264.0,0.0,1.0,124.34,125.02,122.685,124.64,1132264.0
|
||||
2017-11-10,121.95,123.32,121.31,123.11,929375.0,0.0,1.0,121.95,123.32,121.31,123.11,929375.0
|
||||
2017-11-09,122.9,123.09,120.01,122.4,1455225.0,0.0,1.0,122.9,123.09,120.01,122.4,1455225.0
|
||||
2017-11-07,124.26,124.54,122.61,123.4,803631.0,0.0,1.0,124.26,124.54,122.61,123.4,803631.0
|
||||
2017-11-06,125.0,125.09,123.19,123.82,994672.0,0.0,1.0,125.0,125.09,123.19,123.82,994672.0
|
||||
2017-11-03,124.5,125.5,124.1101,124.85,1308745.0,0.0,1.0,124.5,125.5,124.1101,124.85,1308745.0
|
||||
2017-11-02,125.5,125.65,123.51,124.72,1732421.0,0.0,1.0,125.5,125.65,123.51,124.72,1732421.0
|
||||
2017-11-01,125.63,126.44,123.4,124.78,1612432.0,0.0,1.0,125.63,126.44,123.4,124.78,1612432.0
|
||||
2017-10-31,124.28,125.01,123.42,124.96,1836559.0,0.0,1.0,124.28,125.01,123.42,124.96,1836559.0
|
||||
2017-10-30,123.04,124.28,121.9,123.91,1606533.0,0.0,1.0,123.04,124.28,121.9,123.91,1606533.0
|
||||
2017-10-27,121.61,123.97,121.4,123.58,1503302.0,0.0,1.0,121.61,123.97,121.4,123.58,1503302.0
|
||||
2017-10-26,120.21,121.95,119.46,121.35,893806.0,0.0,1.0,120.21,121.95,119.46,121.35,893806.0
|
||||
2017-10-25,119.0,120.25,118.05,119.94,1064033.0,0.0,1.0,119.0,120.25,118.05,119.94,1064033.0
|
||||
2017-10-24,118.96,119.61,117.9,119.29,1306666.0,0.0,1.0,118.96,119.61,117.9,119.29,1306666.0
|
||||
2017-10-23,120.99,121.72,118.73,118.99,1484003.0,0.0,1.0,120.99,121.72,118.73,118.99,1484003.0
|
||||
2017-10-20,119.98,121.88,119.7,120.81,1570159.0,0.0,1.0,119.98,121.88,119.7,120.81,1570159.0
|
||||
2017-10-19,119.0,119.32,117.57,119.29,1087574.0,0.0,1.0,119.0,119.32,117.57,119.29,1087574.0
|
||||
2017-10-18,118.5,118.86,117.7834,118.54,998575.0,0.0,1.0,118.5,118.86,117.7834,118.54,998575.0
|
||||
2017-10-17,119.35,119.7599,118.06,118.72,1179973.0,0.0,1.0,119.35,119.7599,118.06,118.72,1179973.0
|
||||
2017-10-16,119.69,119.97,118.67,119.2,1176704.0,0.0,1.0,119.69,119.97,118.67,119.2,1176704.0
|
||||
2017-10-13,119.77,119.77,118.4498,119.63,1226925.0,0.0,1.0,119.77,119.77,118.4498,119.63,1226925.0
|
||||
2017-10-12,118.55,119.84,118.51,118.99,1226381.0,0.0,1.0,118.55,119.84,118.51,118.99,1226381.0
|
||||
2017-10-11,117.02,118.66,116.93,118.57,1072510.0,0.0,1.0,117.02,118.66,116.93,118.57,1072510.0
|
||||
2017-10-10,117.22,117.53,116.32,117.05,916721.0,0.0,1.0,117.22,117.53,116.32,117.05,916721.0
|
||||
2017-10-09,116.8,117.52,116.64,117.14,847005.0,0.0,1.0,116.8,117.52,116.64,117.14,847005.0
|
||||
2017-10-06,116.18,117.61,115.81,116.96,1718039.0,0.0,1.0,116.18,117.61,115.81,116.96,1718039.0
|
||||
2017-10-05,114.5,116.83,113.9,116.54,1578348.0,0.0,1.0,114.5,116.83,113.9,116.54,1578348.0
|
||||
2017-10-04,113.79,114.07,112.35,114.05,1120483.0,0.0,1.0,113.79,114.07,112.35,114.05,1120483.0
|
||||
2017-10-03,112.39,113.73,111.67,113.63,1039855.0,0.0,1.0,112.39,113.73,111.67,113.63,1039855.0
|
||||
2017-10-02,110.6915,113.76,110.68,112.47,1957433.0,0.0,1.0,110.6915,113.76,110.68,112.47,1957433.0
|
||||
2017-09-29,111.25,112.76,111.0,112.26,2013739.0,0.0,1.0,111.25,112.76,111.0,112.26,2013739.0
|
||||
2017-09-28,111.4,111.96,110.52,111.45,1335191.0,0.0,1.0,111.4,111.96,110.52,111.45,1335191.0
|
||||
2017-09-27,110.21,113.47,110.21,111.96,1717796.0,0.0,1.0,110.21,113.47,110.21,111.96,1717796.0
|
||||
2017-09-26,110.59,111.38,108.83,110.61,1579054.0,0.0,1.0,110.59,111.38,108.83,110.61,1579054.0
|
||||
2017-09-25,111.67,111.83,108.65,109.82,2015979.0,0.0,1.0,111.67,111.83,108.65,109.82,2015979.0
|
||||
2017-09-22,111.68,112.82,111.64,111.78,944731.0,0.0,1.0,111.68,112.82,111.64,111.78,944731.0
|
||||
2017-09-21,112.82,113.0,111.37,112.29,1148893.0,0.0,1.0,112.82,113.0,111.37,112.29,1148893.0
|
||||
2017-09-20,113.07,113.339,111.35,112.73,1686485.0,0.0,1.0,113.07,113.339,111.35,112.73,1686485.0
|
||||
2017-09-19,113.77,114.06,112.97,113.08,1945388.0,0.0,1.0,113.77,114.06,112.97,113.08,1945388.0
|
||||
2017-09-18,113.74,114.66,112.87,113.84,2020868.0,0.0,1.0,113.74,114.66,112.87,113.84,2020868.0
|
||||
2017-09-15,115.62,115.62,113.88,114.3,6185403.0,0.0,1.0,115.62,115.62,113.88,114.3,6185403.0
|
||||
2017-09-14,115.62,116.14,114.5,115.48,1625113.0,0.0,1.0,115.62,116.14,114.5,115.48,1625113.0
|
||||
2017-09-13,116.04,116.5,115.25,116.18,1269826.0,0.0,1.0,116.04,116.5,115.25,116.18,1269826.0
|
||||
2017-09-12,116.35,116.99,114.98,116.16,1523756.0,0.0,1.0,116.35,116.99,114.98,116.16,1523756.0
|
||||
2017-09-11,112.98,117.125,112.22,116.48,2279670.0,0.0,1.0,112.98,117.125,112.22,116.48,2279670.0
|
||||
2017-09-08,114.17,115.72,114.1,114.44,2650236.0,0.0,1.0,114.17,115.72,114.1,114.44,2650236.0
|
||||
2017-09-07,114.14,114.465,113.19,114.05,1705693.0,0.0,1.0,114.14,114.465,113.19,114.05,1705693.0
|
||||
2017-09-06,114.4,114.78,112.65,113.79,2328344.0,0.0,1.0,114.4,114.78,112.65,113.79,2328344.0
|
||||
2017-09-05,113.46,114.81,112.52,113.77,3089055.0,0.0,1.0,113.46,114.81,112.52,113.77,3089055.0
|
||||
2017-09-01,114.63,115.62,113.65,113.71,1521113.0,0.0,1.0,114.63,115.62,113.65,113.71,1521113.0
|
||||
2017-08-31,113.63,114.7,112.815,114.46,1442442.0,0.0,1.0,113.63,114.7,112.815,114.46,1442442.0
|
||||
2017-08-30,111.27,113.67,110.61,113.29,1439951.0,0.0,1.0,111.27,113.67,110.61,113.29,1439951.0
|
||||
2017-08-29,109.65,111.895,109.25,111.27,1798166.0,0.0,1.0,109.65,111.895,109.25,111.27,1798166.0
|
||||
2017-08-28,115.06,115.14,110.01,111.48,3591870.0,0.0,1.0,115.06,115.14,110.01,111.48,3591870.0
|
||||
2017-08-25,115.0,119.73,113.54,114.97,7085626.0,0.0,1.0,115.0,119.73,113.54,114.97,7085626.0
|
||||
2017-08-24,110.58,111.25,109.04,110.61,2948237.0,0.0,1.0,110.58,111.25,109.04,110.61,2948237.0
|
||||
2017-08-23,110.91,111.34,110.05,110.65,1631213.0,0.0,1.0,110.91,111.34,110.05,110.65,1631213.0
|
||||
2017-08-22,110.31,112.235,109.77,111.01,1705576.0,0.0,1.0,110.31,112.235,109.77,111.01,1705576.0
|
||||
2017-08-21,108.37,110.3,108.37,109.75,1265606.0,0.0,1.0,108.37,110.3,108.37,109.75,1265606.0
|
||||
2017-08-18,107.86,110.1,107.19,108.56,1145061.0,0.0,1.0,107.86,110.1,107.19,108.56,1145061.0
|
||||
2017-08-17,110.07,110.82,107.73,107.89,1715092.0,0.0,1.0,110.07,110.82,107.73,107.89,1715092.0
|
||||
2017-08-16,110.36,110.93,109.36,110.49,1312081.0,0.0,1.0,110.36,110.93,109.36,110.49,1312081.0
|
||||
2017-08-15,109.02,110.1,108.12,109.8,1258345.0,0.0,1.0,109.02,110.1,108.12,109.8,1258345.0
|
||||
2017-08-14,109.2,110.0,108.01,108.9,1634486.0,0.0,1.0,109.2,110.0,108.01,108.9,1634486.0
|
||||
2017-08-11,105.75,108.7577,105.1,108.01,1422869.0,0.0,1.0,105.75,108.7577,105.1,108.01,1422869.0
|
||||
2017-08-10,106.56,107.54,104.77,104.98,1842203.0,0.0,1.0,106.56,107.54,104.77,104.98,1842203.0
|
||||
2017-08-09,107.69,107.96,106.54,107.45,1115478.0,0.0,1.0,107.69,107.96,106.54,107.45,1115478.0
|
||||
2017-08-08,109.38,110.27,108.0,108.35,1080202.0,0.0,1.0,109.38,110.27,108.0,108.35,1080202.0
|
||||
2017-08-07,108.67,111.0,108.4,109.82,1491115.0,0.0,1.0,108.67,111.0,108.4,109.82,1491115.0
|
||||
2017-08-04,108.35,109.04,107.56,108.39,1481357.0,0.0,1.0,108.35,109.04,107.56,108.39,1481357.0
|
||||
2017-08-03,107.95,108.5,105.6,107.88,2249989.0,0.0,1.0,107.95,108.5,105.6,107.88,2249989.0
|
||||
2017-08-02,111.08,111.38,107.28,109.13,1756009.0,0.0,1.0,111.08,111.38,107.28,109.13,1756009.0
|
||||
2017-08-01,111.27,112.59,111.1,111.38,1304376.0,0.0,1.0,111.27,112.59,111.1,111.38,1304376.0
|
||||
2017-07-31,111.65,112.315,109.78,110.79,1356552.0,0.0,1.0,111.65,112.315,109.78,110.79,1356552.0
|
||||
2017-07-28,110.6,112.2754,110.3326,111.5,939043.0,0.0,1.0,110.6,112.2754,110.3326,111.5,939043.0
|
||||
2017-07-27,114.97,115.25,109.32,111.52,2357620.0,0.0,1.0,114.97,115.25,109.32,111.52,2357620.0
|
||||
2017-07-26,112.5,114.1,112.41,114.08,1882057.0,0.0,1.0,112.5,114.1,112.41,114.08,1882057.0
|
||||
2017-07-25,110.91,112.4,110.2,112.26,1337115.0,0.0,1.0,110.91,112.4,110.2,112.26,1337115.0
|
||||
2017-07-24,109.59,110.89,109.335,110.81,1050047.0,0.0,1.0,109.59,110.89,109.335,110.81,1050047.0
|
||||
2017-07-21,109.41,110.54,109.08,109.75,1100700.0,0.0,1.0,109.41,110.54,109.08,109.75,1100700.0
|
||||
2017-07-20,109.72,110.5,108.88,109.91,1259425.0,0.0,1.0,109.72,110.5,108.88,109.91,1259425.0
|
||||
2017-07-19,108.5,110.5,108.47,110.25,2034611.0,0.0,1.0,108.5,110.5,108.47,110.25,2034611.0
|
||||
2017-07-18,106.67,107.85,106.23,107.7,862647.0,0.0,1.0,106.67,107.85,106.23,107.7,862647.0
|
||||
2017-07-17,108.9,109.0,106.56,106.94,1175554.0,0.0,1.0,108.9,109.0,106.56,106.94,1175554.0
|
||||
2017-07-14,107.46,108.91,107.01,108.74,1479526.0,0.0,1.0,107.46,108.91,107.01,108.74,1479526.0
|
||||
2017-07-13,107.49,108.5,106.38,107.07,1411266.0,0.0,1.0,107.49,108.5,106.38,107.07,1411266.0
|
||||
2017-07-12,105.61,107.08,104.76,106.68,2612888.0,0.0,1.0,105.61,107.08,104.76,106.68,2612888.0
|
||||
2017-07-11,103.47,104.73,102.98,104.3,1450669.0,0.0,1.0,103.47,104.73,102.98,104.3,1450669.0
|
||||
2017-07-10,103.33,104.185,102.38,103.74,1191783.0,0.0,1.0,103.33,104.185,102.38,103.74,1191783.0
|
||||
2017-07-07,102.29,104.28,102.29,103.32,1666452.0,0.0,1.0,102.29,104.28,102.29,103.32,1666452.0
|
||||
2017-07-06,101.59,103.11,100.794,102.05,2593456.0,0.0,1.0,101.59,103.11,100.794,102.05,2593456.0
|
||||
2017-07-05,99.37,103.04,99.22,102.6,2759895.0,0.0,1.0,99.37,103.04,99.22,102.6,2759895.0
|
||||
2017-07-03,101.32,101.82,99.32,99.36,1454229.0,0.0,1.0,101.32,101.82,99.32,99.36,1454229.0
|
||||
2017-06-30,102.32,102.37,100.75,100.82,1659031.0,0.0,1.0,102.32,102.37,100.75,100.82,1659031.0
|
||||
2017-06-29,103.57,103.8105,100.0,101.39,2333399.0,0.0,1.0,103.57,103.8105,100.0,101.39,2333399.0
|
||||
2017-06-28,103.69,104.86,101.54,104.28,1640245.0,0.0,1.0,103.69,104.86,101.54,104.28,1640245.0
|
||||
2017-06-27,105.58,106.45,102.5,102.92,2215375.0,0.0,1.0,105.58,106.45,102.5,102.92,2215375.0
|
||||
2017-06-26,107.76,109.07,105.31,106.12,1870235.0,0.0,1.0,107.76,109.07,105.31,106.12,1870235.0
|
||||
2017-06-23,106.4,108.76,105.3,107.71,3598155.0,0.0,1.0,106.4,108.76,105.3,107.71,3598155.0
|
||||
2017-06-22,105.72,107.26,104.55,106.78,2327303.0,0.0,1.0,105.72,107.26,104.55,106.78,2327303.0
|
||||
2017-06-21,105.88,106.56,104.82,105.69,2641503.0,0.0,1.0,105.88,106.56,104.82,105.69,2641503.0
|
||||
2017-06-20,106.01,107.11,104.3,104.93,1946595.0,0.0,1.0,106.01,107.11,104.3,104.93,1946595.0
|
||||
2017-06-19,105.6,106.7,105.16,106.16,2432063.0,0.0,1.0,105.6,106.7,105.16,106.16,2432063.0
|
||||
2017-06-16,105.5,105.92,103.63,104.88,2536983.0,0.0,1.0,105.5,105.92,103.63,104.88,2536983.0
|
||||
2017-06-15,104.77,106.04,103.48,105.58,1740903.0,0.0,1.0,104.77,106.04,103.48,105.58,1740903.0
|
||||
2017-06-14,108.52,108.65,105.0232,106.2,1953219.0,0.0,1.0,108.52,108.65,105.0232,106.2,1953219.0
|
||||
2017-06-13,107.6,108.24,105.17,107.55,2257865.0,0.0,1.0,107.6,108.24,105.17,107.55,2257865.0
|
||||
2017-06-12,104.21,108.62,100.7,107.44,5005477.0,0.0,1.0,104.21,108.62,100.7,107.44,5005477.0
|
||||
2017-06-09,111.16,111.6999,103.62,105.95,3011163.0,0.0,1.0,111.16,111.6999,103.62,105.95,3011163.0
|
||||
2017-06-08,111.51,111.95,110.2,111.12,2006959.0,0.0,1.0,111.51,111.95,110.2,111.12,2006959.0
|
||||
2017-06-07,111.38,112.08,110.6,111.17,2010213.0,0.0,1.0,111.38,112.08,110.6,111.17,2010213.0
|
||||
2017-06-06,110.4,112.27,110.19,111.45,1505270.0,0.0,1.0,110.4,112.27,110.19,111.45,1505270.0
|
||||
2017-06-05,112.74,113.14,110.23,110.88,3933494.0,0.0,1.0,112.74,113.14,110.23,110.88,3933494.0
|
||||
2017-06-02,113.78,113.88,111.76,112.91,2213075.0,0.0,1.0,113.78,113.88,111.76,112.91,2213075.0
|
||||
2017-06-01,111.72,113.12,110.94,113.03,2318445.0,0.0,1.0,111.72,113.12,110.94,113.03,2318445.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,10.57,10.58,10.27,10.28,26321111.0,0.0,1.0,10.57,10.58,10.27,10.28,26321111.0
|
||||
2017-12-28,10.57,10.64,10.43,10.55,18345480.0,0.0,1.0,10.57,10.64,10.43,10.55,18345480.0
|
||||
2017-12-27,10.45,10.74,10.4,10.53,22780900.0,0.0,1.0,10.45,10.74,10.4,10.53,22780900.0
|
||||
2017-12-26,10.38,10.579,10.34,10.46,20362897.0,0.0,1.0,10.38,10.579,10.34,10.46,20362897.0
|
||||
2017-12-22,10.75,10.77,10.2,10.54,50572874.0,0.0,1.0,10.75,10.77,10.2,10.54,50572874.0
|
||||
2017-12-21,10.98,11.0793,10.87,10.89,21645217.0,0.0,1.0,10.98,11.0793,10.87,10.89,21645217.0
|
||||
2017-12-20,11.1,11.18,10.8,10.98,31053753.0,0.0,1.0,11.1,11.18,10.8,10.98,31053753.0
|
||||
2017-12-19,11.0,11.19,10.87,10.95,43445290.0,0.0,1.0,11.0,11.19,10.87,10.95,43445290.0
|
||||
2017-12-18,10.6,11.0,10.51,10.98,62789226.0,0.0,1.0,10.6,11.0,10.51,10.98,62789226.0
|
||||
2017-12-15,10.13,10.32,10.02,10.3,42459234.0,0.0,1.0,10.13,10.32,10.02,10.3,42459234.0
|
||||
2017-12-14,10.1,10.17,9.96,10.13,26491754.0,0.0,1.0,10.1,10.17,9.96,10.13,26491754.0
|
||||
2017-12-13,9.97,10.21,9.95,10.11,41201508.0,0.0,1.0,9.97,10.21,9.95,10.11,41201508.0
|
||||
2017-12-12,10.13,10.14,9.88,9.9,35843064.0,0.0,1.0,10.13,10.14,9.88,9.9,35843064.0
|
||||
2017-12-11,9.97,10.16,9.96,10.16,29359732.0,0.0,1.0,9.97,10.16,9.96,10.16,29359732.0
|
||||
2017-12-08,10.15,10.2,9.92,9.94,34582737.0,0.0,1.0,10.15,10.2,9.92,9.94,34582737.0
|
||||
2017-12-07,10.0705,10.19,9.95,10.04,32273896.0,0.0,1.0,10.0705,10.19,9.95,10.04,32273896.0
|
||||
2017-12-06,9.9,10.05,9.71,10.0,38351614.0,0.0,1.0,9.9,10.05,9.71,10.0,38351614.0
|
||||
2017-12-05,9.89,10.34,9.7,9.91,66840417.0,0.0,1.0,9.89,10.34,9.7,9.91,66840417.0
|
||||
2017-12-04,10.85,10.86,9.82,10.03,95608827.0,0.0,1.0,10.85,10.86,9.82,10.03,95608827.0
|
||||
2017-12-01,10.81,10.97,10.53,10.7201,41932685.0,0.0,1.0,10.81,10.97,10.53,10.7201,41932685.0
|
||||
2017-11-30,10.87,11.03,10.76,10.89,42311007.0,0.0,1.0,10.87,11.03,10.76,10.89,42311007.0
|
||||
2017-11-29,11.08,11.17,10.73,10.825,63028757.0,0.0,1.0,11.08,11.17,10.73,10.825,63028757.0
|
||||
2017-11-28,11.45,11.54,11.0,11.17,65088197.0,0.0,1.0,11.45,11.54,11.0,11.17,65088197.0
|
||||
2017-11-27,11.34,11.74,11.3358,11.55,41565129.0,0.0,1.0,11.34,11.74,11.3358,11.55,41565129.0
|
||||
2017-11-24,11.38,11.42,11.3,11.38,11033178.0,0.0,1.0,11.38,11.42,11.3,11.38,11033178.0
|
||||
2017-11-22,11.41,11.49,11.3,11.37,23686100.0,0.0,1.0,11.41,11.49,11.3,11.37,23686100.0
|
||||
2017-11-21,11.421,11.49,11.24,11.4,31469531.0,0.0,1.0,11.421,11.49,11.24,11.4,31469531.0
|
||||
2017-11-20,11.47,11.505,11.19,11.34,35827552.0,0.0,1.0,11.47,11.505,11.19,11.34,35827552.0
|
||||
2017-11-17,11.3,11.75,11.28,11.38,56245136.0,0.0,1.0,11.3,11.75,11.28,11.38,56245136.0
|
||||
2017-11-16,11.13,11.32,11.13,11.25,30814936.0,0.0,1.0,11.13,11.32,11.13,11.25,30814936.0
|
||||
2017-11-15,11.01,11.13,10.77,11.07,33326871.0,0.0,1.0,11.01,11.13,10.77,11.07,33326871.0
|
||||
2017-11-14,11.03,11.26,11.0,11.12,36254723.0,0.0,1.0,11.03,11.26,11.0,11.12,36254723.0
|
||||
2017-11-13,11.18,11.2,10.92,11.09,53925999.0,0.0,1.0,11.18,11.2,10.92,11.09,53925999.0
|
||||
2017-11-10,11.22,11.43,11.115,11.26,50022529.0,0.0,1.0,11.22,11.43,11.115,11.26,50022529.0
|
||||
2017-11-09,11.25,11.35,11.03,11.12,75698460.0,0.0,1.0,11.25,11.35,11.03,11.12,75698460.0
|
||||
2017-11-07,11.94,12.27,11.92,12.05,66232713.0,0.0,1.0,11.94,12.27,11.92,12.05,66232713.0
|
||||
2017-11-06,12.04,12.09,11.64,11.93,95719936.0,0.0,1.0,12.04,12.09,11.64,11.93,95719936.0
|
||||
2017-11-03,10.95,11.13,10.82,11.12,43989491.0,0.0,1.0,10.95,11.13,10.82,11.12,43989491.0
|
||||
2017-11-02,10.87,10.99,10.66,10.85,47509725.0,0.0,1.0,10.87,10.99,10.66,10.85,47509725.0
|
||||
2017-11-01,11.25,11.29,10.72,10.8,66416610.0,0.0,1.0,11.25,11.29,10.72,10.8,66416610.0
|
||||
2017-10-31,10.76,11.31,10.69,10.985,78118243.0,0.0,1.0,10.76,11.31,10.69,10.985,78118243.0
|
||||
2017-10-30,11.255,11.42,10.65,10.89,136725037.0,0.0,1.0,11.255,11.42,10.65,10.89,136725037.0
|
||||
2017-10-27,12.17,12.19,11.35,11.84,115163241.0,0.0,1.0,12.17,12.19,11.35,11.84,115163241.0
|
||||
2017-10-26,12.45,12.46,12.0,12.005,86725366.0,0.0,1.0,12.45,12.46,12.0,12.005,86725366.0
|
||||
2017-10-25,12.95,13.13,12.29,12.33,165686209.0,0.0,1.0,12.95,13.13,12.29,12.33,165686209.0
|
||||
2017-10-24,14.2,14.36,14.15,14.25,60340437.0,0.0,1.0,14.2,14.36,14.15,14.25,60340437.0
|
||||
2017-10-23,13.94,14.19,13.8999,14.1,49438627.0,0.0,1.0,13.94,14.19,13.8999,14.1,49438627.0
|
||||
2017-10-20,14.03,14.09,13.8,13.81,31624215.0,0.0,1.0,14.03,14.09,13.8,13.81,31624215.0
|
||||
2017-10-19,13.85,14.04,13.69,13.95,33600243.0,0.0,1.0,13.85,14.04,13.69,13.95,33600243.0
|
||||
2017-10-18,14.2,14.279,13.76,14.07,38868463.0,0.0,1.0,14.2,14.279,13.76,14.07,38868463.0
|
||||
2017-10-17,14.24,14.345,14.135,14.16,28695155.0,0.0,1.0,14.24,14.345,14.135,14.16,28695155.0
|
||||
2017-10-16,14.25,14.35,14.12,14.26,33684147.0,0.0,1.0,14.25,14.35,14.12,14.26,33684147.0
|
||||
2017-10-13,14.32,14.41,14.12,14.22,37160693.0,0.0,1.0,14.32,14.41,14.12,14.22,37160693.0
|
||||
2017-10-12,13.85,14.37,13.81,14.2,69313327.0,0.0,1.0,13.85,14.37,13.81,14.2,69313327.0
|
||||
2017-10-11,13.62,13.96,13.61,13.88,38017847.0,0.0,1.0,13.62,13.96,13.61,13.88,38017847.0
|
||||
2017-10-10,13.72,13.79,13.44,13.7,43046193.0,0.0,1.0,13.72,13.79,13.44,13.7,43046193.0
|
||||
2017-10-09,13.26,13.83,13.26,13.47,53748724.0,0.0,1.0,13.26,13.83,13.26,13.47,53748724.0
|
||||
2017-10-06,13.22,13.39,13.18,13.23,27939491.0,0.0,1.0,13.22,13.39,13.18,13.23,27939491.0
|
||||
2017-10-05,13.38,13.46,13.21,13.34,34409933.0,0.0,1.0,13.38,13.46,13.21,13.34,34409933.0
|
||||
2017-10-04,13.31,13.5,13.15,13.31,41814144.0,0.0,1.0,13.31,13.5,13.15,13.31,41814144.0
|
||||
2017-10-03,12.73,13.48,12.7,13.42,84656340.0,0.0,1.0,12.73,13.48,12.7,13.42,84656340.0
|
||||
2017-10-02,12.8,12.85,12.62,12.71,34256219.0,0.0,1.0,12.8,12.85,12.62,12.71,34256219.0
|
||||
2017-09-29,12.765,12.82,12.6,12.75,33358815.0,0.0,1.0,12.765,12.82,12.6,12.75,33358815.0
|
||||
2017-09-28,12.76,12.84,12.55,12.74,35439338.0,0.0,1.0,12.76,12.84,12.55,12.74,35439338.0
|
||||
2017-09-27,12.65,12.87,12.5,12.74,59391214.0,0.0,1.0,12.65,12.87,12.5,12.74,59391214.0
|
||||
2017-09-26,12.85,12.93,12.43,12.45,67417625.0,0.0,1.0,12.85,12.93,12.43,12.45,67417625.0
|
||||
2017-09-25,13.25,13.28,12.49,12.61,83429167.0,0.0,1.0,13.25,13.28,12.49,12.61,83429167.0
|
||||
2017-09-22,13.2,13.4,13.12,13.3,49752570.0,0.0,1.0,13.2,13.4,13.12,13.3,49752570.0
|
||||
2017-09-21,14.0,14.24,13.32,13.41,164802839.0,0.0,1.0,14.0,14.24,13.32,13.41,164802839.0
|
||||
2017-09-20,13.07,13.8,12.8,13.76,82385985.0,0.0,1.0,13.07,13.8,12.8,13.76,82385985.0
|
||||
2017-09-19,13.25,13.29,12.88,13.12,64693928.0,0.0,1.0,13.25,13.29,12.88,13.12,64693928.0
|
||||
2017-09-18,12.77,13.3,12.74,13.08,82647358.0,0.0,1.0,12.77,13.3,12.74,13.08,82647358.0
|
||||
2017-09-15,12.33,12.66,12.31,12.52,49576344.0,0.0,1.0,12.33,12.66,12.31,12.52,49576344.0
|
||||
2017-09-14,12.15,12.46,12.11,12.26,36903301.0,0.0,1.0,12.15,12.46,12.11,12.26,36903301.0
|
||||
2017-09-13,12.22,12.36,12.12,12.22,36978783.0,0.0,1.0,12.22,12.36,12.12,12.22,36978783.0
|
||||
2017-09-12,12.66,12.68,12.213,12.3,54029549.0,0.0,1.0,12.66,12.68,12.213,12.3,54029549.0
|
||||
2017-09-11,12.46,12.74,12.4001,12.55,42904404.0,0.0,1.0,12.46,12.74,12.4001,12.55,42904404.0
|
||||
2017-09-08,12.5712,12.61,12.035,12.25,60503832.0,0.0,1.0,12.5712,12.61,12.035,12.25,60503832.0
|
||||
2017-09-07,12.84,12.94,12.6,12.63,35467788.0,0.0,1.0,12.84,12.94,12.6,12.63,35467788.0
|
||||
2017-09-06,13.02,13.08,12.75,12.85,33828656.0,0.0,1.0,13.02,13.08,12.75,12.85,33828656.0
|
||||
2017-09-05,12.88,13.18,12.65,12.92,51359359.0,0.0,1.0,12.88,13.18,12.65,12.92,51359359.0
|
||||
2017-09-01,13.12,13.485,13.04,13.19,52901453.0,0.0,1.0,13.12,13.485,13.04,13.19,52901453.0
|
||||
2017-08-31,12.82,13.16,12.79,13.0,51056961.0,0.0,1.0,12.82,13.16,12.79,13.0,51056961.0
|
||||
2017-08-30,12.19,12.68,12.16,12.67,43434380.0,0.0,1.0,12.19,12.68,12.16,12.67,43434380.0
|
||||
2017-08-29,12.0,12.18,11.93,12.15,33290113.0,0.0,1.0,12.0,12.18,11.93,12.15,33290113.0
|
||||
2017-08-28,12.53,12.55,12.16,12.23,35078317.0,0.0,1.0,12.53,12.55,12.16,12.23,35078317.0
|
||||
2017-08-25,12.51,12.57,12.25,12.425,29543318.0,0.0,1.0,12.51,12.57,12.25,12.425,29543318.0
|
||||
2017-08-24,12.69,12.71,12.39,12.505,37056907.0,0.0,1.0,12.69,12.71,12.39,12.505,37056907.0
|
||||
2017-08-23,12.0,12.535,11.95,12.48,43429439.0,0.0,1.0,12.0,12.535,11.95,12.48,43429439.0
|
||||
2017-08-22,12.2,12.33,12.1,12.175,38705808.0,0.0,1.0,12.2,12.33,12.1,12.175,38705808.0
|
||||
2017-08-21,12.42,12.42,11.86,12.05,58620489.0,0.0,1.0,12.42,12.42,11.86,12.05,58620489.0
|
||||
2017-08-18,12.43,12.555,12.25,12.376,37172947.0,0.0,1.0,12.43,12.555,12.25,12.376,37172947.0
|
||||
2017-08-17,12.46,12.65,12.32,12.34,46960411.0,0.0,1.0,12.46,12.65,12.32,12.34,46960411.0
|
||||
2017-08-16,13.17,13.19,12.52,12.63,64171662.0,0.0,1.0,13.17,13.19,12.52,12.63,64171662.0
|
||||
2017-08-15,13.01,13.14,12.75,13.02,57447725.0,0.0,1.0,13.01,13.14,12.75,13.02,57447725.0
|
||||
2017-08-14,12.58,12.845,12.58,12.76,63873137.0,0.0,1.0,12.58,12.845,12.58,12.76,63873137.0
|
||||
2017-08-11,12.04,12.39,11.88,12.23,63319050.0,0.0,1.0,12.04,12.39,11.88,12.23,63319050.0
|
||||
2017-08-10,12.7,12.92,12.11,12.12,80131441.0,0.0,1.0,12.7,12.92,12.11,12.12,80131441.0
|
||||
2017-08-09,12.76,12.89,12.54,12.83,58571682.0,0.0,1.0,12.76,12.89,12.54,12.83,58571682.0
|
||||
2017-08-08,13.48,13.55,13.08,13.11,46548040.0,0.0,1.0,13.48,13.55,13.08,13.11,46548040.0
|
||||
2017-08-07,13.33,13.57,13.27,13.43,57203474.0,0.0,1.0,13.33,13.57,13.27,13.43,57203474.0
|
||||
2017-08-04,13.2,13.36,13.02,13.12,63954775.0,0.0,1.0,13.2,13.36,13.02,13.12,63954775.0
|
||||
2017-08-03,13.42,13.52,13.08,13.24,51720273.0,0.0,1.0,13.42,13.52,13.08,13.24,51720273.0
|
||||
2017-08-02,13.81,13.93,13.12,13.37,67062121.0,0.0,1.0,13.81,13.93,13.12,13.37,67062121.0
|
||||
2017-08-01,13.72,13.86,13.45,13.71,48273874.0,0.0,1.0,13.72,13.86,13.45,13.71,48273874.0
|
||||
2017-07-31,14.09,14.22,13.47,13.61,68653763.0,0.0,1.0,14.09,14.22,13.47,13.61,68653763.0
|
||||
2017-07-28,13.845,14.1,13.68,13.95,66352470.0,0.0,1.0,13.845,14.1,13.68,13.95,66352470.0
|
||||
2017-07-27,14.99,15.04,13.7,14.12,129095996.0,0.0,1.0,14.99,15.04,13.7,14.12,129095996.0
|
||||
2017-07-26,15.13,15.65,14.4,14.76,234655935.0,0.0,1.0,15.13,15.65,14.4,14.76,234655935.0
|
||||
2017-07-25,14.2895,14.32,13.87,14.11,76089789.0,0.0,1.0,14.2895,14.32,13.87,14.11,76089789.0
|
||||
2017-07-24,14.0,14.44,13.97,14.16,70306709.0,0.0,1.0,14.0,14.44,13.97,14.16,70306709.0
|
||||
2017-07-21,13.7,14.05,13.62,13.88,50836269.0,0.0,1.0,13.7,14.05,13.62,13.88,50836269.0
|
||||
2017-07-20,13.61,13.89,13.45,13.8,47328081.0,0.0,1.0,13.61,13.89,13.45,13.8,47328081.0
|
||||
2017-07-19,13.62,13.74,13.41,13.55,51511044.0,0.0,1.0,13.62,13.74,13.41,13.55,51511044.0
|
||||
2017-07-18,13.29,13.53,13.15,13.48,77823247.0,0.0,1.0,13.29,13.53,13.15,13.48,77823247.0
|
||||
2017-07-17,14.03,14.12,13.51,13.8,70594469.0,0.0,1.0,14.03,14.12,13.51,13.8,70594469.0
|
||||
2017-07-14,13.46,13.93,13.32,13.92,81515312.0,0.0,1.0,13.46,13.93,13.32,13.92,81515312.0
|
||||
2017-07-13,14.33,14.49,13.43,13.53,110860494.0,0.0,1.0,14.33,14.49,13.43,13.53,110860494.0
|
||||
2017-07-12,14.17,14.39,13.96,14.29,78011028.0,0.0,1.0,14.17,14.39,13.96,14.29,78011028.0
|
||||
2017-07-11,13.77,14.099,13.62,13.89,70760527.0,0.0,1.0,13.77,14.099,13.62,13.89,70760527.0
|
||||
2017-07-10,13.61,13.88,13.27,13.81,77940920.0,0.0,1.0,13.61,13.88,13.27,13.81,77940920.0
|
||||
2017-07-07,13.27,13.745,13.18,13.36,88021133.0,0.0,1.0,13.27,13.745,13.18,13.36,88021133.0
|
||||
2017-07-06,12.94,13.32,12.665,13.02,88418322.0,0.0,1.0,12.94,13.32,12.665,13.02,88418322.0
|
||||
2017-07-05,12.36,13.21,12.32,13.19,98729984.0,0.0,1.0,12.36,13.21,12.32,13.19,98729984.0
|
||||
2017-07-03,12.57,12.73,12.13,12.15,39888247.0,0.0,1.0,12.57,12.73,12.13,12.15,39888247.0
|
||||
2017-06-30,12.57,12.83,12.36,12.48,58976478.0,0.0,1.0,12.57,12.83,12.36,12.48,58976478.0
|
||||
2017-06-29,13.06,13.15,12.45,12.6,86658774.0,0.0,1.0,13.06,13.15,12.45,12.6,86658774.0
|
||||
2017-06-28,13.65,13.7,13.09,13.23,84591176.0,0.0,1.0,13.65,13.7,13.09,13.23,84591176.0
|
||||
2017-06-27,13.76,14.04,13.37,13.395,88742270.0,0.0,1.0,13.76,14.04,13.37,13.395,88742270.0
|
||||
2017-06-26,14.39,14.49,13.84,14.08,100078492.0,0.0,1.0,14.39,14.49,13.84,14.08,100078492.0
|
||||
2017-06-23,14.15,14.67,13.9,14.15,151603584.0,0.0,1.0,14.15,14.67,13.9,14.15,151603584.0
|
||||
2017-06-22,14.1,14.5,13.56,14.3708,147959418.0,0.0,1.0,14.1,14.5,13.56,14.3708,147959418.0
|
||||
2017-06-21,13.36,14.01,13.13,13.98,187161633.0,0.0,1.0,13.36,14.01,13.13,13.98,187161633.0
|
||||
2017-06-20,12.19,12.93,12.18,12.64,116319537.0,0.0,1.0,12.19,12.93,12.18,12.64,116319537.0
|
||||
2017-06-19,11.63,12.12,11.62,11.93,61268773.0,0.0,1.0,11.63,12.12,11.62,11.93,61268773.0
|
||||
2017-06-16,11.66,11.83,11.28,11.44,58774371.0,0.0,1.0,11.66,11.83,11.28,11.44,58774371.0
|
||||
2017-06-15,11.34,11.58,11.21,11.5,60332254.0,0.0,1.0,11.34,11.58,11.21,11.5,60332254.0
|
||||
2017-06-14,11.91,12.05,11.65,11.76,51454208.0,0.0,1.0,11.91,12.05,11.65,11.76,51454208.0
|
||||
2017-06-13,12.33,12.48,11.67,11.96,86585397.0,0.0,1.0,12.33,12.48,11.67,11.96,86585397.0
|
||||
2017-06-12,11.75,12.35,11.47,12.085,123725528.0,0.0,1.0,11.75,12.35,11.47,12.085,123725528.0
|
||||
2017-06-09,13.1,13.4,11.63,12.28,165174160.0,0.0,1.0,13.1,13.4,11.63,12.28,165174160.0
|
||||
2017-06-08,12.81,12.91,12.4,12.9,87201152.0,0.0,1.0,12.81,12.91,12.4,12.9,87201152.0
|
||||
2017-06-07,12.42,12.96,12.2348,12.38,149171943.0,0.0,1.0,12.42,12.96,12.2348,12.38,149171943.0
|
||||
2017-06-06,11.27,12.24,11.24,12.02,113010266.0,0.0,1.0,11.27,12.24,11.24,12.02,113010266.0
|
||||
2017-06-05,10.84,11.34,10.8,11.24,64357671.0,0.0,1.0,10.84,11.34,10.8,11.24,64357671.0
|
||||
2017-06-02,10.93,10.96,10.565,10.9,42838855.0,0.0,1.0,10.93,10.96,10.565,10.9,42838855.0
|
||||
2017-06-01,11.25,11.285,10.81,10.93,47175511.0,0.0,1.0,11.25,11.285,10.81,10.93,47175511.0
|
||||
|
|
|
@ -0,0 +1,147 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,1182.35,1184.0,1167.5,1169.47,2625283.0,0.0,1.0,1182.35,1184.0,1167.5,1169.47,2625283.0
|
||||
2017-12-28,1189.0,1190.1,1184.38,1186.1,1803460.0,0.0,1.0,1189.0,1190.1,1184.38,1186.1,1803460.0
|
||||
2017-12-27,1179.91,1187.29,1175.61,1182.26,1779382.0,0.0,1.0,1179.91,1187.29,1175.61,1182.26,1779382.0
|
||||
2017-12-26,1168.36,1178.32,1160.55,1176.76,1964871.0,0.0,1.0,1168.36,1178.32,1160.55,1176.76,1964871.0
|
||||
2017-12-22,1172.08,1174.62,1167.83,1168.36,1553997.0,0.0,1.0,1172.08,1174.62,1167.83,1168.36,1553997.0
|
||||
2017-12-21,1175.9,1179.17,1167.64,1174.76,2042448.0,0.0,1.0,1175.9,1179.17,1167.64,1174.76,2042448.0
|
||||
2017-12-20,1190.5,1191.0,1176.0,1177.62,2318916.0,0.0,1.0,1190.5,1191.0,1176.0,1177.62,2318916.0
|
||||
2017-12-19,1189.15,1192.97,1179.14,1187.38,2555235.0,0.0,1.0,1189.15,1192.97,1179.14,1187.38,2555235.0
|
||||
2017-12-18,1187.37,1194.78,1180.91,1190.58,2767271.0,0.0,1.0,1187.37,1194.78,1180.91,1190.58,2767271.0
|
||||
2017-12-15,1179.03,1182.75,1169.33,1179.14,4539895.0,0.0,1.0,1179.03,1182.75,1169.33,1179.14,4539895.0
|
||||
2017-12-14,1163.71,1177.93,1162.45,1174.26,3069993.0,0.0,1.0,1163.71,1177.93,1162.45,1174.26,3069993.0
|
||||
2017-12-13,1170.0,1170.87,1160.27,1164.13,2555053.0,0.0,1.0,1170.0,1170.87,1160.27,1164.13,2555053.0
|
||||
2017-12-12,1166.51,1173.6,1161.61,1165.08,2197697.0,0.0,1.0,1166.51,1173.6,1161.61,1165.08,2197697.0
|
||||
2017-12-11,1164.6,1169.9,1157.0,1168.92,2257922.0,0.0,1.0,1164.6,1169.9,1157.0,1168.92,2257922.0
|
||||
2017-12-08,1170.4,1172.79,1157.1,1162.0,2957785.0,0.0,1.0,1170.4,1172.79,1157.1,1162.0,2957785.0
|
||||
2017-12-07,1156.59,1163.19,1151.0,1159.79,2408323.0,0.0,1.0,1156.59,1163.19,1151.0,1159.79,2408323.0
|
||||
2017-12-06,1137.99,1155.89,1136.08,1152.35,2756730.0,0.0,1.0,1137.99,1155.89,1136.08,1152.35,2756730.0
|
||||
2017-12-05,1128.26,1159.27,1124.74,1141.57,4033184.0,0.0,1.0,1128.26,1159.27,1124.74,1141.57,4033184.0
|
||||
2017-12-04,1173.85,1175.2,1128.0,1133.95,5872358.0,0.0,1.0,1173.85,1175.2,1128.0,1133.95,5872358.0
|
||||
2017-12-01,1172.05,1179.65,1152.0,1162.35,4070722.0,0.0,1.0,1172.05,1179.65,1152.0,1162.35,4070722.0
|
||||
2017-11-30,1167.1,1178.57,1160.0,1176.75,4406535.0,0.0,1.0,1167.1,1178.57,1160.0,1176.75,4406535.0
|
||||
2017-11-29,1194.8,1194.8,1145.19,1161.27,9179567.0,0.0,1.0,1194.8,1194.8,1145.19,1161.27,9179567.0
|
||||
2017-11-28,1204.88,1205.34,1188.52,1193.6,4463476.0,0.0,1.0,1204.88,1205.34,1188.52,1193.6,4463476.0
|
||||
2017-11-27,1202.66,1213.41,1191.15,1195.83,6701343.0,0.0,1.0,1202.66,1213.41,1191.15,1195.83,6701343.0
|
||||
2017-11-24,1160.7,1186.84,1160.7,1186.0,3526582.0,0.0,1.0,1160.7,1186.84,1160.7,1186.0,3526582.0
|
||||
2017-11-22,1141.0,1160.27,1141.0,1156.16,3516336.0,0.0,1.0,1141.0,1160.27,1141.0,1156.16,3516336.0
|
||||
2017-11-21,1132.86,1140.0,1128.2,1139.49,2449503.0,0.0,1.0,1132.86,1140.0,1128.2,1139.49,2449503.0
|
||||
2017-11-20,1129.77,1133.42,1122.55,1126.31,2134381.0,0.0,1.0,1129.77,1133.42,1122.55,1126.31,2134381.0
|
||||
2017-11-17,1138.28,1138.8,1125.81,1129.88,2333554.0,0.0,1.0,1138.28,1138.8,1125.81,1129.88,2333554.0
|
||||
2017-11-16,1130.16,1138.16,1130.05,1137.29,2190456.0,0.0,1.0,1130.16,1138.16,1130.05,1137.29,2190456.0
|
||||
2017-11-15,1127.01,1131.75,1121.63,1126.69,3897230.0,0.0,1.0,1127.01,1131.75,1121.63,1126.69,3897230.0
|
||||
2017-11-14,1130.11,1138.0,1123.89,1136.84,3042295.0,0.0,1.0,1130.11,1138.0,1123.89,1136.84,3042295.0
|
||||
2017-11-13,1123.0,1139.9,1122.34,1129.17,2897563.0,0.0,1.0,1123.0,1139.9,1122.34,1129.17,2897563.0
|
||||
2017-11-10,1126.1,1131.75,1124.06,1125.35,2162985.0,0.0,1.0,1126.1,1131.75,1124.06,1125.35,2162985.0
|
||||
2017-11-09,1125.96,1129.62,1115.77,1129.13,3661411.0,0.0,1.0,1125.96,1129.62,1115.77,1129.13,3661411.0
|
||||
2017-11-07,1124.74,1130.6,1117.5,1123.17,2623474.0,0.0,1.0,1124.74,1130.6,1117.5,1123.17,2623474.0
|
||||
2017-11-06,1109.15,1125.41,1108.77,1120.66,3313857.0,0.0,1.0,1109.15,1125.41,1108.77,1120.66,3313857.0
|
||||
2017-11-03,1091.15,1112.68,1088.52,1111.6,3685172.0,0.0,1.0,1091.15,1112.68,1088.52,1111.6,3685172.0
|
||||
2017-11-02,1097.81,1101.94,1086.87,1094.22,3658748.0,0.0,1.0,1097.81,1101.94,1086.87,1094.22,3658748.0
|
||||
2017-11-01,1105.4,1108.97,1096.74,1103.68,3723680.0,0.0,1.0,1105.4,1108.97,1096.74,1103.68,3723680.0
|
||||
2017-10-31,1109.0,1110.54,1101.12,1105.28,3428461.0,0.0,1.0,1109.0,1110.54,1101.12,1105.28,3428461.0
|
||||
2017-10-30,1095.01,1122.79,1093.56,1110.85,6516639.0,0.0,1.0,1095.01,1122.79,1093.56,1110.85,6516639.0
|
||||
2017-10-27,1058.14,1105.58,1050.55,1100.95,16360527.0,0.0,1.0,1058.14,1105.58,1050.55,1100.95,16360527.0
|
||||
2017-10-26,980.33,982.9,968.55,972.43,3670282.0,0.0,1.0,980.33,982.9,968.55,972.43,3670282.0
|
||||
2017-10-25,978.0,984.44,966.24,972.91,2969295.0,0.0,1.0,978.0,984.44,966.24,972.91,2969295.0
|
||||
2017-10-24,969.0,979.85,965.0,975.9,2666782.0,0.0,1.0,969.0,979.85,965.0,975.9,2666782.0
|
||||
2017-10-23,986.73,986.775,962.5,966.3,3465469.0,0.0,1.0,986.73,986.775,962.5,966.3,3465469.0
|
||||
2017-10-20,993.53,994.62,982.0,982.91,2294145.0,0.0,1.0,993.53,994.62,982.0,982.91,2294145.0
|
||||
2017-10-19,990.0,991.05,980.24,986.61,3040066.0,0.0,1.0,990.0,991.05,980.24,986.61,3040066.0
|
||||
2017-10-18,1009.27,1022.31,996.55,997.0,2477357.0,0.0,1.0,1009.27,1022.31,996.55,997.0,2477357.0
|
||||
2017-10-17,1005.59,1011.47,1004.38,1009.13,2307075.0,0.0,1.0,1005.59,1011.47,1004.38,1009.13,2307075.0
|
||||
2017-10-16,1008.44,1009.57,1001.04,1006.34,1991556.0,0.0,1.0,1008.44,1009.57,1001.04,1006.34,1991556.0
|
||||
2017-10-13,1007.0,1007.77,1001.03,1002.94,2399403.0,0.0,1.0,1007.0,1007.77,1001.03,1002.94,2399403.0
|
||||
2017-10-12,996.81,1008.44,992.4,1000.93,4056172.0,0.0,1.0,996.81,1008.44,992.4,1000.93,4056172.0
|
||||
2017-10-11,991.27,995.5,986.695,995.0,2310872.0,0.0,1.0,991.27,995.5,986.695,995.0,2310872.0
|
||||
2017-10-10,996.67,997.95,980.099,987.2,3062820.0,0.0,1.0,996.67,997.95,980.099,987.2,3062820.0
|
||||
2017-10-09,993.24,998.5,987.5,990.99,2927994.0,0.0,1.0,993.24,998.5,987.5,990.99,2927994.0
|
||||
2017-10-06,975.64,995.75,975.64,989.58,3719840.0,0.0,1.0,975.64,995.75,975.64,989.58,3719840.0
|
||||
2017-10-05,970.0,981.51,969.64,980.85,3119487.0,0.0,1.0,970.0,981.51,969.64,980.85,3119487.0
|
||||
2017-10-04,954.21,967.79,954.05,965.45,2460721.0,0.0,1.0,954.21,967.79,954.05,965.45,2460721.0
|
||||
2017-10-03,958.0,963.69,950.37,957.1,2643484.0,0.0,1.0,958.0,963.69,950.37,957.1,2643484.0
|
||||
2017-10-02,964.0,967.305,952.1201,959.19,2415846.0,0.0,1.0,964.0,967.305,952.1201,959.19,2415846.0
|
||||
2017-09-29,960.11,964.83,958.375,961.35,2411643.0,0.0,1.0,960.11,964.83,958.375,961.35,2411643.0
|
||||
2017-09-28,951.86,959.7,950.101,956.4,2512567.0,0.0,1.0,951.86,959.7,950.101,956.4,2512567.0
|
||||
2017-09-27,948.0,955.3,943.3,950.87,3111263.0,0.0,1.0,948.0,955.3,943.3,950.87,3111263.0
|
||||
2017-09-26,945.49,948.63,931.75,938.6,3464183.0,0.0,1.0,945.49,948.63,931.75,938.6,3464183.0
|
||||
2017-09-25,949.31,949.42,932.89,939.79,5065542.0,0.0,1.0,949.31,949.42,932.89,939.79,5065542.0
|
||||
2017-09-22,961.01,965.61,954.42,955.1,2602418.0,0.0,1.0,961.01,965.61,954.42,955.1,2602418.0
|
||||
2017-09-21,971.31,971.7,962.02,964.65,2252940.0,0.0,1.0,971.31,971.7,962.02,964.65,2252940.0
|
||||
2017-09-20,971.79,974.81,962.1626,973.21,2727355.0,0.0,1.0,971.79,974.81,962.1626,973.21,2727355.0
|
||||
2017-09-19,977.25,978.24,967.46,969.86,2614059.0,0.0,1.0,977.25,978.24,967.46,969.86,2614059.0
|
||||
2017-09-18,990.4,992.7922,968.17,974.19,3376772.0,0.0,1.0,990.4,992.7922,968.17,974.19,3376772.0
|
||||
2017-09-15,993.01,996.25,984.03,986.79,3697742.0,0.0,1.0,993.01,996.25,984.03,986.79,3697742.0
|
||||
2017-09-14,996.8,998.56,987.74,992.21,3788472.0,0.0,1.0,996.8,998.56,987.74,992.21,3788472.0
|
||||
2017-09-13,983.97,1000.0,979.42,999.6,3314978.0,0.0,1.0,983.97,1000.0,979.42,999.6,3314978.0
|
||||
2017-09-12,983.27,984.6718,975.517,982.58,2444699.0,0.0,1.0,983.27,984.6718,975.517,982.58,2444699.0
|
||||
2017-09-11,974.46,981.94,974.22,977.96,2134582.0,0.0,1.0,974.46,981.94,974.22,977.96,2134582.0
|
||||
2017-09-08,979.1,979.88,963.47,965.9,2578269.0,0.0,1.0,979.1,979.88,963.47,965.9,2578269.0
|
||||
2017-09-07,974.0,980.59,972.55,979.47,2536000.0,0.0,1.0,974.0,980.59,972.55,979.47,2536000.0
|
||||
2017-09-06,968.32,971.84,960.6,967.8,2106605.0,0.0,1.0,968.32,971.84,960.6,967.8,2106605.0
|
||||
2017-09-05,975.4,976.7699,960.37,965.27,2875228.0,0.0,1.0,975.4,976.7699,960.37,965.27,2875228.0
|
||||
2017-09-01,984.2,984.5,976.875,978.25,2423132.0,0.0,1.0,984.2,984.5,976.875,978.25,2423132.0
|
||||
2017-08-31,974.7,981.0,972.76,980.6,3280945.0,0.0,1.0,974.7,981.0,972.76,980.6,3280945.0
|
||||
2017-08-30,958.44,969.41,956.9062,967.59,2860718.0,0.0,1.0,958.44,969.41,956.9062,967.59,2860718.0
|
||||
2017-08-29,940.0,956.0,936.33,954.06,2853972.0,0.0,1.0,940.0,956.0,936.33,954.06,2853972.0
|
||||
2017-08-28,946.54,953.0,942.25,946.02,2529087.0,0.0,1.0,946.54,953.0,942.25,946.02,2529087.0
|
||||
2017-08-25,956.0,957.621,944.1,945.26,3292776.0,0.0,1.0,956.0,957.621,944.1,945.26,3292776.0
|
||||
2017-08-24,957.42,959.0,941.14,952.45,5086748.0,0.0,1.0,957.42,959.0,941.14,952.45,5086748.0
|
||||
2017-08-23,959.38,962.0,954.2,958.0,2590245.0,0.0,1.0,959.38,962.0,954.2,958.0,2590245.0
|
||||
2017-08-22,955.52,967.93,955.495,966.9,2718261.0,0.0,1.0,955.52,967.93,955.495,966.9,2718261.0
|
||||
2017-08-21,957.57,961.2,945.46,953.29,3008450.0,0.0,1.0,957.57,961.2,945.46,953.29,3008450.0
|
||||
2017-08-18,961.4,965.43,954.65,958.47,3248677.0,0.0,1.0,961.4,965.43,954.65,958.47,3248677.0
|
||||
2017-08-17,977.84,977.84,960.32,960.57,3396045.0,0.0,1.0,977.84,977.84,960.32,960.57,3396045.0
|
||||
2017-08-16,981.65,986.4605,973.22,978.18,3096051.0,0.0,1.0,981.65,986.4605,973.22,978.18,3096051.0
|
||||
2017-08-15,988.9,991.74,982.0,982.74,2513139.0,0.0,1.0,988.9,991.74,982.0,982.74,2513139.0
|
||||
2017-08-14,978.41,985.5,976.19,983.3,3008007.0,0.0,1.0,978.41,985.5,976.19,983.3,3008007.0
|
||||
2017-08-11,960.0,970.39,951.38,967.99,3431423.0,0.0,1.0,960.0,970.39,951.38,967.99,3431423.0
|
||||
2017-08-10,976.295,979.86,954.68,956.92,5560388.0,0.0,1.0,976.295,979.86,954.68,956.92,5560388.0
|
||||
2017-08-09,982.6,988.0,975.27,982.01,3434077.0,0.0,1.0,982.6,988.0,975.27,982.01,3434077.0
|
||||
2017-08-08,994.35,996.28,985.79,989.84,2847527.0,0.0,1.0,994.35,996.28,985.79,989.84,2847527.0
|
||||
2017-08-04,989.68,991.672,982.0,987.58,2704026.0,0.0,1.0,989.68,991.672,982.0,987.58,2704026.0
|
||||
2017-08-03,999.47,999.5,984.59,986.92,3203134.0,0.0,1.0,999.47,999.5,984.59,986.92,3203134.0
|
||||
2017-08-02,1001.77,1003.21,981.73,995.89,4017780.0,0.0,1.0,1001.77,1003.21,981.73,995.89,4017780.0
|
||||
2017-08-01,996.11,1006.4,991.58,996.19,4421395.0,0.0,1.0,996.11,1006.4,991.58,996.19,4421395.0
|
||||
2017-07-31,1019.05,1019.05,987.02,987.78,7246638.0,0.0,1.0,1019.05,1019.05,987.02,987.78,7246638.0
|
||||
2017-07-28,1012.14,1032.85,1001.0,1020.04,7624498.0,0.0,1.0,1012.14,1032.85,1001.0,1020.04,7624498.0
|
||||
2017-07-27,1069.55,1083.31,1040.18,1046.0,9905158.0,0.0,1.0,1069.55,1083.31,1040.18,1046.0,9905158.0
|
||||
2017-07-26,1043.2,1053.2,1043.2,1052.8,2828980.0,0.0,1.0,1043.2,1053.2,1043.2,1052.8,2828980.0
|
||||
2017-07-25,1038.05,1043.33,1032.48,1039.87,2432328.0,0.0,1.0,1038.05,1043.33,1032.48,1039.87,2432328.0
|
||||
2017-07-24,1028.34,1043.01,1027.43,1038.95,3212499.0,0.0,1.0,1028.34,1043.01,1027.43,1038.95,3212499.0
|
||||
2017-07-21,1021.28,1026.1,1011.0,1025.67,2677517.0,0.0,1.0,1021.28,1026.1,1011.0,1025.67,2677517.0
|
||||
2017-07-20,1031.59,1034.97,1022.52,1028.7,2964341.0,0.0,1.0,1031.59,1034.97,1022.52,1028.7,2964341.0
|
||||
2017-07-19,1025.0,1031.59,1022.5,1026.87,2936902.0,0.0,1.0,1025.0,1031.59,1022.5,1026.87,2936902.0
|
||||
2017-07-18,1006.0,1026.03,1004.0,1024.38,3957892.0,0.0,1.0,1006.0,1026.03,1004.0,1024.38,3957892.0
|
||||
2017-07-17,1004.69,1014.75,1003.81,1010.04,3636801.0,0.0,1.0,1004.69,1014.75,1003.81,1010.04,3636801.0
|
||||
2017-07-14,1002.4,1004.45,996.89,1001.81,2066362.0,0.0,1.0,1002.4,1004.45,996.89,1001.81,2066362.0
|
||||
2017-07-13,1004.62,1006.88,995.9,999.855,2864533.0,0.0,1.0,1004.62,1006.88,995.9,999.855,2864533.0
|
||||
2017-07-12,1000.65,1008.55,998.1,1006.51,3491988.0,0.0,1.0,1000.65,1008.55,998.1,1006.51,3491988.0
|
||||
2017-07-11,993.0,995.99,983.72,994.13,2947479.0,0.0,1.0,993.0,995.99,983.72,994.13,2947479.0
|
||||
2017-07-10,985.0,999.4392,983.5,996.47,3462884.0,0.0,1.0,985.0,999.4392,983.5,996.47,3462884.0
|
||||
2017-07-07,969.55,980.11,969.14,978.76,2582645.0,0.0,1.0,969.55,980.11,969.14,978.76,2582645.0
|
||||
2017-07-06,964.66,974.4,959.02,965.14,3229378.0,0.0,1.0,964.66,974.4,959.02,965.14,3229378.0
|
||||
2017-07-05,961.53,975.0,955.25,971.4,3587645.0,0.0,1.0,961.53,975.0,955.25,971.4,3587645.0
|
||||
2017-07-03,972.79,974.49,951.0001,953.66,2908267.0,0.0,1.0,972.79,974.49,951.0001,953.66,2908267.0
|
||||
2017-06-30,980.12,983.47,967.61,968.0,3309138.0,0.0,1.0,980.12,983.47,967.61,968.0,3309138.0
|
||||
2017-06-29,979.0,987.56,965.25,975.93,4246765.0,0.0,1.0,979.0,987.56,965.25,975.93,4246765.0
|
||||
2017-06-28,978.55,990.68,969.21,990.33,3708638.0,0.0,1.0,978.55,990.68,969.21,990.33,3708638.0
|
||||
2017-06-27,990.69,998.8,976.0,976.78,3735360.0,0.0,1.0,990.69,998.8,976.0,976.78,3735360.0
|
||||
2017-06-26,1008.5,1009.8,992.0,993.98,3347195.0,0.0,1.0,1008.5,1009.8,992.0,993.98,3347195.0
|
||||
2017-06-23,1002.54,1004.62,998.02,1003.74,2645973.0,0.0,1.0,1002.54,1004.62,998.02,1003.74,2645973.0
|
||||
2017-06-22,1002.23,1006.96,997.2,1001.3,2221035.0,0.0,1.0,1002.23,1006.96,997.2,1001.3,2221035.0
|
||||
2017-06-21,998.7,1002.72,992.6518,1002.23,2892563.0,0.0,1.0,998.7,1002.72,992.6518,1002.23,2892563.0
|
||||
2017-06-20,998.0,1004.88,992.02,992.59,4040990.0,0.0,1.0,998.0,1004.88,992.02,992.59,4040990.0
|
||||
2017-06-19,1017.0,1017.0,989.9,995.17,4967600.0,0.0,1.0,1017.0,1017.0,989.9,995.17,4967600.0
|
||||
2017-06-16,996.0,999.75,982.0,987.71,11314754.0,0.0,1.0,996.0,999.75,982.0,987.71,11314754.0
|
||||
2017-06-15,958.7,965.73,950.86,964.17,5202147.0,0.0,1.0,958.7,965.73,950.86,964.17,5202147.0
|
||||
2017-06-14,988.59,990.34,966.71,976.47,3943670.0,0.0,1.0,988.59,990.34,966.71,976.47,3943670.0
|
||||
2017-06-13,977.99,984.5,966.1,980.79,4533933.0,0.0,1.0,977.99,984.5,966.1,980.79,4533933.0
|
||||
2017-06-12,967.0,975.95,945.0,964.83,9393802.0,0.0,1.0,967.0,975.95,945.0,964.83,9393802.0
|
||||
2017-06-09,1012.5,1012.99,927.0,978.31,7548854.0,0.0,1.0,1012.5,1012.99,927.0,978.31,7548854.0
|
||||
2017-06-08,1012.06,1013.61,1006.11,1009.94,2724408.0,0.0,1.0,1012.06,1013.61,1006.11,1009.94,2724408.0
|
||||
2017-06-07,1005.95,1010.25,1002.0,1010.07,2779551.0,0.0,1.0,1005.95,1010.25,1002.0,1010.07,2779551.0
|
||||
2017-06-06,1012.0,1016.5,1001.25,1002.97,3298378.0,0.0,1.0,1012.0,1016.5,1001.25,1002.97,3298378.0
|
||||
2017-06-05,1007.23,1013.21,1003.51,1011.34,2676857.0,0.0,1.0,1007.23,1013.21,1003.51,1011.34,2676857.0
|
||||
2017-06-02,998.99,1008.48,995.67,1006.73,3714954.0,0.0,1.0,998.99,1008.48,995.67,1006.73,3714954.0
|
||||
2017-06-01,998.59,998.99,991.37,995.95,2384298.0,0.0,1.0,998.59,998.99,991.37,995.95,2384298.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,38.41,38.62,38.3,38.3,12359455.0,0.0,1.0,38.41,38.62,38.3,38.3,12359455.0
|
||||
2017-12-28,38.73,38.73,38.45,38.59,8662664.0,0.0,1.0,38.73,38.73,38.45,38.59,8662664.0
|
||||
2017-12-27,38.54,38.65,38.45,38.56,10262927.0,0.0,1.0,38.54,38.65,38.45,38.56,10262927.0
|
||||
2017-12-26,38.55,38.68,38.36,38.48,8148042.0,0.0,1.0,38.55,38.68,38.36,38.48,8148042.0
|
||||
2017-12-22,38.52,38.74,38.47,38.55,11120656.0,0.0,1.0,38.52,38.74,38.47,38.55,11120656.0
|
||||
2017-12-21,38.88,38.995,38.49,38.53,16188471.0,0.0,1.0,38.88,38.995,38.49,38.53,16188471.0
|
||||
2017-12-20,38.49,38.8,38.21,38.74,18701741.0,0.0,1.0,38.49,38.8,38.21,38.74,18701741.0
|
||||
2017-12-19,38.66,38.86,38.28,38.3,18478762.0,0.0,1.0,38.66,38.86,38.28,38.3,18478762.0
|
||||
2017-12-18,38.48,38.89,38.3,38.48,21036306.0,0.0,1.0,38.48,38.89,38.3,38.48,21036306.0
|
||||
2017-12-15,38.01,38.28,37.7,38.19,36491640.0,0.0,1.0,38.01,38.28,37.7,38.19,36491640.0
|
||||
2017-12-14,38.2,38.27,37.855,37.9,16556403.0,0.0,1.0,38.2,38.27,37.855,37.9,16556403.0
|
||||
2017-12-13,38.09,38.37,38.0,38.15,19934529.0,0.0,1.0,38.09,38.37,38.0,38.15,19934529.0
|
||||
2017-12-12,37.79,38.1,37.56,37.91,16451320.0,0.0,1.0,37.79,38.1,37.56,37.91,16451320.0
|
||||
2017-12-11,37.59,38.04,37.57,37.96,15619388.0,0.0,1.0,37.59,38.04,37.57,37.96,15619388.0
|
||||
2017-12-08,37.59,37.69,37.42,37.61,13777371.0,0.0,1.0,37.59,37.69,37.42,37.61,13777371.0
|
||||
2017-12-07,37.26,37.78,37.26,37.4,15189086.0,0.0,1.0,37.26,37.78,37.26,37.4,15189086.0
|
||||
2017-12-06,37.37,37.72,37.25,37.41,16312845.0,0.0,1.0,37.37,37.72,37.25,37.41,16312845.0
|
||||
2017-12-05,37.74,37.82,37.17,37.31,22743474.0,0.0,1.0,37.74,37.82,37.17,37.31,22743474.0
|
||||
2017-12-04,37.81,37.99,37.54,37.72,29006129.0,0.0,1.0,37.81,37.99,37.54,37.72,29006129.0
|
||||
2017-12-01,37.09,37.66,36.73,37.6,26851147.0,0.0,1.0,37.09,37.66,36.73,37.6,26851147.0
|
||||
2017-11-30,37.62,37.8,37.3,37.3,28692862.0,0.0,1.0,37.62,37.8,37.3,37.3,28692862.0
|
||||
2017-11-29,37.75,38.025,37.23,37.48,36640805.0,0.0,1.0,37.75,38.025,37.23,37.48,36640805.0
|
||||
2017-11-28,37.0,37.8,36.98,37.73,30097816.0,0.0,1.0,37.0,37.8,36.98,37.73,30097816.0
|
||||
2017-11-27,36.51,37.09,36.5,36.87,20667352.0,0.0,1.0,36.51,37.09,36.5,36.87,20667352.0
|
||||
2017-11-24,36.41,36.57,36.32,36.49,6155294.0,0.0,1.0,36.41,36.57,36.32,36.49,6155294.0
|
||||
2017-11-22,36.7,36.715,36.36,36.45,16650130.0,0.0,1.0,36.7,36.715,36.36,36.45,16650130.0
|
||||
2017-11-21,36.75,36.97,36.58,36.65,23986203.0,0.0,1.0,36.75,36.97,36.58,36.65,23986203.0
|
||||
2017-11-20,35.93,36.54,35.93,36.5,26376364.0,0.0,1.0,35.93,36.54,35.93,36.5,26376364.0
|
||||
2017-11-17,35.9,36.32,35.81,35.9,27106406.0,0.0,1.0,35.9,36.32,35.81,35.9,27106406.0
|
||||
2017-11-16,36.04,36.67,35.83,35.88,59861205.0,0.0,1.0,36.04,36.67,35.83,35.88,59861205.0
|
||||
2017-11-15,33.97,34.31,33.75,34.11,27797071.0,0.0,1.0,33.97,34.31,33.75,34.11,27797071.0
|
||||
2017-11-14,33.86,34.16,33.8,34.04,15540925.0,0.0,1.0,33.86,34.16,33.8,34.04,15540925.0
|
||||
2017-11-13,33.86,34.21,33.83,33.95,15608341.0,0.0,1.0,33.86,34.21,33.83,33.95,15608341.0
|
||||
2017-11-10,34.06,34.09,33.67,33.99,19003147.0,0.0,1.0,34.06,34.09,33.67,33.99,19003147.0
|
||||
2017-11-09,34.29,34.32,33.871,34.05,16266161.0,0.0,1.0,34.29,34.32,33.871,34.05,16266161.0
|
||||
2017-11-07,34.32,34.48,34.2147,34.4,10980008.0,0.0,1.0,34.32,34.48,34.2147,34.4,10980008.0
|
||||
2017-11-06,34.37,34.56,34.26,34.41,12725467.0,0.0,1.0,34.37,34.56,34.26,34.41,12725467.0
|
||||
2017-11-03,34.28,34.49,34.0269,34.47,13293171.0,0.0,1.0,34.28,34.49,34.0269,34.47,13293171.0
|
||||
2017-11-02,34.55,34.64,34.16,34.21,19647242.0,0.0,1.0,34.55,34.64,34.16,34.21,19647242.0
|
||||
2017-11-01,34.29,34.75,34.28,34.62,21831973.0,0.0,1.0,34.29,34.75,34.28,34.62,21831973.0
|
||||
2017-10-31,33.98,34.24,33.96,34.15,13544441.0,0.0,1.0,33.98,34.24,33.96,34.15,13544441.0
|
||||
2017-10-30,34.32,34.38,33.8244,34.04,18241531.0,0.0,1.0,34.32,34.38,33.8244,34.04,18241531.0
|
||||
2017-10-27,34.15,34.62,34.09,34.43,20237956.0,0.0,1.0,34.15,34.62,34.09,34.43,20237956.0
|
||||
2017-10-26,34.41,34.51,34.07,34.27,14541155.0,0.0,1.0,34.41,34.51,34.07,34.27,14541155.0
|
||||
2017-10-25,34.73,34.73,34.163,34.3,17012218.0,0.0,1.0,34.73,34.73,34.163,34.3,17012218.0
|
||||
2017-10-24,34.4,34.675,34.25,34.58,15273905.0,0.0,1.0,34.4,34.675,34.25,34.58,15273905.0
|
||||
2017-10-23,34.45,34.68,34.27,34.35,22490134.0,0.0,1.0,34.45,34.68,34.27,34.35,22490134.0
|
||||
2017-10-20,34.02,34.39,34.01,34.25,24055347.0,0.0,1.0,34.02,34.39,34.01,34.25,24055347.0
|
||||
2017-10-19,33.51,33.89,33.45,33.75,12928532.0,0.0,1.0,33.51,33.89,33.45,33.75,12928532.0
|
||||
2017-10-18,33.72,33.75,33.44,33.55,9739887.0,0.0,1.0,33.72,33.75,33.44,33.55,9739887.0
|
||||
2017-10-17,33.59,33.67,33.46,33.6,8633089.0,0.0,1.0,33.59,33.67,33.46,33.6,8633089.0
|
||||
2017-10-16,33.6,33.64,33.47,33.54,10469019.0,0.0,1.0,33.6,33.64,33.47,33.54,10469019.0
|
||||
2017-10-13,33.4,33.57,33.323,33.47,13451108.0,0.0,1.0,33.4,33.57,33.323,33.47,13451108.0
|
||||
2017-10-12,33.26,33.46,33.17,33.26,17811160.0,0.0,1.0,33.26,33.46,33.17,33.26,17811160.0
|
||||
2017-10-11,33.38,33.63,33.25,33.59,12353462.0,0.0,1.0,33.38,33.63,33.25,33.59,12353462.0
|
||||
2017-10-10,33.88,33.91,33.47,33.55,17978700.0,0.0,1.0,33.88,33.91,33.47,33.55,17978700.0
|
||||
2017-10-09,33.77,33.89,33.61,33.76,8684822.0,0.0,1.0,33.77,33.89,33.61,33.76,8684822.0
|
||||
2017-10-06,33.65,33.78,33.5247,33.75,13438950.0,0.0,1.0,33.65,33.78,33.5247,33.75,13438950.0
|
||||
2017-10-05,33.58,33.67,33.41,33.59,14301206.0,0.0,1.0,33.58,33.67,33.41,33.59,14301206.0
|
||||
2017-10-04,33.53,33.56,33.29,33.44,14606016.0,0.29,1.0,33.53,33.56,33.29,33.44,14606016.0
|
||||
2017-10-03,33.72,33.9,33.61,33.85,13159079.0,0.0,1.0,33.430085976875,33.608538393122,33.321031722502,33.558968277498,13159079.0
|
||||
2017-10-02,33.61,33.77,33.52,33.75,16443224.0,0.0,1.0,33.321031722502,33.479656092499,33.231805514379,33.45982804625,16443224.0
|
||||
2017-09-29,33.31,33.67,33.24,33.63,14419404.0,0.0,1.0,33.023611028758,33.380515861251,32.954212866884,33.340859768752,14419404.0
|
||||
2017-09-28,33.22,33.46,33.22,33.35,14689819.0,0.0,1.0,32.934384820634,33.17232137563,32.934384820634,33.063267121257,14689819.0
|
||||
2017-09-27,33.78,33.92,33.3037,33.48,21687593.0,0.0,1.0,33.489570115624,33.628366439371,33.017365194189,33.19214942188,21687593.0
|
||||
2017-09-26,33.76,34.1,33.67,33.76,25835270.0,0.0,1.0,33.469742069374,33.806818855618,33.380515861251,33.469742069374,25835270.0
|
||||
2017-09-25,33.31,33.84,33.2,33.72,30475969.0,0.0,1.0,33.023611028758,33.549054254373,32.914556774385,33.430085976875,30475969.0
|
||||
2017-09-22,32.66,33.53,32.64,33.37,27904695.0,0.0,1.0,32.379199525645,33.241719537504,32.359371479395,33.083095167507,27904695.0
|
||||
2017-09-21,32.72,32.9,32.5,32.7,19762651.0,0.0,1.0,32.438683664394,32.61713608064,32.220575155648,32.418855618144,19762651.0
|
||||
2017-09-20,32.55,32.75,32.39,32.6,18701702.0,0.0,1.0,32.270145271272,32.468425733768,32.111520901275,32.319715386896,18701702.0
|
||||
2017-09-19,32.46,32.65,32.395,32.49,12424056.0,0.0,1.0,32.180919063149,32.36928550252,32.116477912837,32.210661132523,12424056.0
|
||||
2017-09-18,32.43,32.66,32.26,32.52,17035443.0,0.0,1.0,32.151176993774,32.379199525645,31.982638600652,32.240403201897,17035443.0
|
||||
2017-09-15,32.2,32.5,32.12,32.44,27708447.0,0.0,1.0,31.923154461903,32.220575155648,31.843842276905,32.161091016899,27708447.0
|
||||
2017-09-14,31.91,32.22,31.91,32.19,17711003.0,0.0,1.0,31.635647791284,31.942982508153,31.635647791284,31.913240438779,17711003.0
|
||||
2017-09-13,32.34,32.39,31.96,32.18,21872095.0,0.0,1.0,32.061950785651,32.111520901275,31.685217906908,31.903326415654,21872095.0
|
||||
2017-09-12,32.3,32.47,32.19,32.41,18510454.0,0.0,1.0,32.022294693151,32.190833086273,31.913240438779,32.131348947524,18510454.0
|
||||
2017-09-11,31.71,32.3,31.67,32.205,21365590.0,0.0,1.0,31.437367328787,32.022294693151,31.397711236288,31.928111473466,21365590.0
|
||||
2017-09-08,31.68,31.78,31.46,31.48,15115756.0,0.0,1.0,31.407625259413,31.506765490661,31.189516750667,31.209344796917,15115756.0
|
||||
2017-09-07,31.96,31.97,31.74,31.76,14611809.0,0.0,1.0,31.685217906908,31.695131930033,31.467109398162,31.486937444412,14611809.0
|
||||
2017-09-06,31.75,31.91,31.63,31.87,16380030.0,0.0,1.0,31.477023421287,31.635647791284,31.358055143789,31.595991698784,16380030.0
|
||||
2017-09-05,32.15,32.245,31.455,31.62,24327663.0,0.0,1.0,31.873584346279,31.967767565965,31.184559739105,31.348141120664,24327663.0
|
||||
2017-09-01,32.22,32.345,32.03,32.32,14661162.0,0.0,1.0,31.942982508153,32.066907797213,31.754616068782,32.042122739401,14661162.0
|
||||
2017-08-31,32.1,32.34,31.99,32.21,27138172.0,0.0,1.0,31.824014230655,32.061950785651,31.714959976282,31.933068485028,27138172.0
|
||||
2017-08-30,31.47,32.2,31.42,31.99,23028578.0,0.0,1.0,31.199430773792,31.923154461903,31.149860658168,31.714959976282,23028578.0
|
||||
2017-08-29,31.26,31.6299,31.19,31.48,16192694.0,0.0,1.0,30.991236288171,31.357956003558,30.921838126297,31.209344796917,16192694.0
|
||||
2017-08-28,31.6,31.66,31.41,31.54,12747867.0,0.0,1.0,31.328313074414,31.387797213163,31.139946635043,31.268828935666,12747867.0
|
||||
2017-08-25,31.39,31.8,31.36,31.44,19351094.0,0.0,1.0,31.120118588793,31.526593536911,31.090376519419,31.169688704417,19351094.0
|
||||
2017-08-24,30.95,31.4,30.9,31.24,21867401.0,0.0,1.0,30.683901571302,31.130032611918,30.634331455677,30.971408241921,21867401.0
|
||||
2017-08-23,31.21,31.4,30.91,30.92,22269978.0,0.0,1.0,30.941666172547,31.130032611918,30.644245478802,30.654159501927,22269978.0
|
||||
2017-08-22,30.85,31.33,30.75,31.27,24438367.0,0.0,1.0,30.584761340053,31.060634450044,30.485621108805,31.001150311296,24438367.0
|
||||
2017-08-21,30.37,30.795,30.36,30.68,24025228.0,0.0,1.0,30.108888230062,30.530234212867,30.098974206937,30.416222946932,24025228.0
|
||||
2017-08-18,31.0,31.06,30.36,30.37,34622147.0,0.0,1.0,30.733471686926,30.792955825674,30.098974206937,30.108888230062,34622147.0
|
||||
2017-08-17,31.49,31.77,30.85,31.04,51557052.0,0.0,1.0,31.219258820042,31.496851467536,30.584761340053,30.773127779425,51557052.0
|
||||
2017-08-16,32.1,32.4652,32.06,32.34,27088237.0,0.0,1.0,31.824014230655,32.186074355173,31.784358138156,32.061950785651,27088237.0
|
||||
2017-08-15,31.85,32.21,31.84,32.09,24406258.0,0.0,1.0,31.576163652535,31.933068485028,31.56624962941,31.81410020753,24406258.0
|
||||
2017-08-14,31.69,31.89,31.56,31.84,21605411.0,0.0,1.0,31.417539282538,31.615819745034,31.288656981915,31.56624962941,21605411.0
|
||||
2017-08-11,31.23,31.545,31.04,31.47,20521935.0,0.0,1.0,30.961494218796,31.273785947228,30.773127779425,31.199430773792,20521935.0
|
||||
2017-08-10,31.56,31.56,31.0,31.0,22748854.0,0.0,1.0,31.288656981915,31.288656981915,30.733471686926,30.733471686926,22748854.0
|
||||
2017-08-09,31.55,31.675,31.36,31.62,15931711.0,0.0,1.0,31.27874295879,31.402668247851,31.090376519419,31.348141120664,15931711.0
|
||||
2017-08-08,31.75,32.0,31.6,31.67,13632423.0,0.0,1.0,31.477023421287,31.724873999407,31.328313074414,31.397711236288,13632423.0
|
||||
2017-08-07,31.79,31.8799,31.69,31.84,11730203.0,0.0,1.0,31.516679513786,31.605806581678,31.417539282538,31.56624962941,11730203.0
|
||||
2017-08-04,31.67,31.91,31.58,31.8,16322686.0,0.0,1.0,31.397711236288,31.635647791284,31.308485028165,31.526593536911,16322686.0
|
||||
2017-08-03,31.59,31.72,31.43,31.56,13884046.0,0.0,1.0,31.31839905129,31.447281351912,31.159774681293,31.288656981915,13884046.0
|
||||
2017-08-02,31.57,31.57,31.25,31.52,15797711.0,0.0,1.0,31.29857100504,31.29857100504,30.981322265046,31.249000889416,15797711.0
|
||||
2017-08-01,31.59,31.66,31.43,31.65,12727298.0,0.0,1.0,31.31839905129,31.387797213163,31.159774681293,31.377883190039,12727298.0
|
||||
2017-07-31,31.54,31.59,31.37,31.45,18534978.0,0.0,1.0,31.268828935666,31.31839905129,31.100290542544,31.179602727542,18534978.0
|
||||
2017-07-28,31.45,31.6,31.26,31.52,15509841.0,0.0,1.0,31.179602727542,31.328313074414,30.991236288171,31.249000889416,15509841.0
|
||||
2017-07-27,31.73,31.7502,31.21,31.57,21224338.0,0.0,1.0,31.457195375037,31.477221701749,30.941666172547,31.29857100504,21224338.0
|
||||
2017-07-26,32.12,32.225,31.51,31.66,21472799.0,0.0,1.0,31.843842276905,31.947939519715,31.239086866291,31.387797213163,21472799.0
|
||||
2017-07-25,31.9,32.25,31.88,32.12,14848920.0,0.0,1.0,31.625733768159,31.972724577527,31.605905721909,31.843842276905,14848920.0
|
||||
2017-07-24,31.86,31.925,31.66,31.86,15232167.0,0.0,1.0,31.58607767566,31.650518825971,31.387797213163,31.58607767566,15232167.0
|
||||
2017-07-21,31.86,32.03,31.705,31.84,13271427.0,0.0,1.0,31.58607767566,31.754616068782,31.432410317225,31.56624962941,13271427.0
|
||||
2017-07-20,31.91,32.05,31.76,31.86,15917114.0,0.0,1.0,31.635647791284,31.774444115031,31.486937444412,31.58607767566,15917114.0
|
||||
2017-07-19,31.51,32.05,31.46,31.9,21369697.0,0.0,1.0,31.239086866291,31.774444115031,31.189516750667,31.625733768159,21369697.0
|
||||
2017-07-18,31.41,31.51,31.17,31.51,15366450.0,0.0,1.0,31.139946635043,31.239086866291,30.902010080047,31.239086866291,15366450.0
|
||||
2017-07-17,31.5,31.635,31.45,31.5,16012951.0,0.0,1.0,31.229172843166,31.363012155351,31.179602727542,31.229172843166,16012951.0
|
||||
2017-07-14,31.37,31.45,31.27,31.42,13261554.0,0.0,1.0,31.100290542544,31.179602727542,31.001150311296,31.149860658168,13261554.0
|
||||
2017-07-13,31.26,31.28,31.08,31.27,15870454.0,0.0,1.0,30.991236288171,31.01106433442,30.812783871924,31.001150311296,15870454.0
|
||||
2017-07-12,31.25,31.44,31.145,31.16,18428809.0,0.0,1.0,30.981322265046,31.169688704417,30.877225022235,30.892096056923,18428809.0
|
||||
2017-07-11,31.05,31.12,30.86,31.09,12253478.0,0.0,1.0,30.78304180255,30.852439964423,30.594675363178,30.822697895049,12253478.0
|
||||
2017-07-10,30.88,31.09,30.82,30.98,15193572.0,0.0,1.0,30.614503409428,30.822697895049,30.555019270679,30.713643640676,15193572.0
|
||||
2017-07-07,30.76,31.07,30.75,30.9,15221015.0,0.0,1.0,30.49553513193,30.802869848799,30.485621108805,30.634331455677,15221015.0
|
||||
2017-07-06,30.99,31.02,30.67,30.725,20456451.0,0.0,1.0,30.723557663801,30.753299733175,30.406308923807,30.460836050993,20456451.0
|
||||
2017-07-05,30.85,31.27,30.73,31.11,23391894.0,0.29,1.0,30.584761340053,31.001150311296,30.465793062556,30.842525941299,23391894.0
|
||||
2017-07-03,31.09,31.64,31.03,31.33,14111474.0,0.0,1.0,30.538029666082,31.078264993079,30.479094903137,30.773768717863,14111474.0
|
||||
2017-06-30,31.79,31.79,31.3,31.3,22981379.0,0.0,1.0,31.225601900442,31.225601900442,30.74430133639,30.74430133639,22981379.0
|
||||
2017-06-29,31.79,32.025,31.25,31.41,26891695.0,0.0,1.0,31.225601900442,31.456429721977,30.695189033936,30.852348401789,26891695.0
|
||||
2017-06-28,31.78,32.275,31.76,32.08,17587686.0,0.0,1.0,31.215779439951,31.701991234249,31.196134518969,31.510453254677,17587686.0
|
||||
2017-06-27,32.09,32.26,31.76,31.76,23092594.0,0.0,1.0,31.520275715168,31.687257543512,31.196134518969,31.196134518969,23092594.0
|
||||
2017-06-26,32.22,32.5,32.18,32.24,21409287.0,0.0,1.0,31.647967701549,31.922996595293,31.608677859586,31.667612622531,21409287.0
|
||||
2017-06-23,31.85,32.3,31.75,32.1,23006424.0,0.0,1.0,31.284536663387,31.726547385476,31.186312058479,31.530098175659,23006424.0
|
||||
2017-06-22,31.91,32.0,31.7,31.85,19194637.0,0.0,1.0,31.343471426332,31.43187357075,31.137199756024,31.284536663387,19194637.0
|
||||
2017-06-21,31.73,31.87,31.51,31.84,20103067.0,0.0,1.0,31.166667137497,31.304181584369,30.950573006698,31.274714202896,20103067.0
|
||||
2017-06-20,31.94,32.16,31.84,31.85,17859664.0,0.0,1.0,31.372938807805,31.589032938604,31.274714202896,31.284536663387,17859664.0
|
||||
2017-06-19,31.77,32.02,31.581,31.99,16753701.0,0.0,1.0,31.20595697946,31.451518491732,31.020312476183,31.422051110259,16753701.0
|
||||
2017-06-16,31.61,31.64,31.2,31.6201,33785850.0,0.0,1.0,31.048797611607,31.078264993079,30.646076731481,31.058718296702,33785850.0
|
||||
2017-06-15,31.25,31.64,31.22,31.5801,19110962.0,0.0,1.0,30.695189033936,31.078264993079,30.665721652463,31.019428454739,19110962.0
|
||||
2017-06-14,31.87,31.97,31.33,31.6,24850713.0,0.0,1.0,31.304181584369,31.402406189278,30.773768717863,31.038975151116,24850713.0
|
||||
2017-06-13,31.3,31.8,31.28,31.7,27251001.0,0.0,1.0,30.74430133639,31.235424360933,30.724656415408,31.137199756024,27251001.0
|
||||
2017-06-12,31.34,31.64,31.15,31.245,24330382.0,0.0,1.0,30.783591178353,31.078264993079,30.596964429027,30.69027780369,24330382.0
|
||||
2017-06-09,31.64,31.83,31.085,31.37,25031675.0,0.0,1.0,31.078264993079,31.264891742406,30.533118435836,30.813058559826,25031675.0
|
||||
2017-06-08,31.53,31.81,31.52,31.615,19877271.0,0.0,1.0,30.97021792768,31.245246821424,30.960395467189,31.053708841852,19877271.0
|
||||
2017-06-07,31.61,31.72,31.44,31.61,14417549.0,0.0,1.0,31.048797611607,31.156844677006,30.881815783262,31.048797611607,14417549.0
|
||||
2017-06-06,31.75,31.76,31.5,31.56,15987734.0,0.0,1.0,31.186312058479,31.196134518969,30.940750546207,30.999685309152,15987734.0
|
||||
2017-06-05,32.05,32.05,31.57,31.76,15581429.0,0.0,1.0,31.480985873204,31.480985873204,31.009507769643,31.196134518969,15581429.0
|
||||
2017-06-02,31.93,32.06,31.68,31.98,19978713.0,0.0,1.0,31.363116347314,31.490808333695,31.117554835043,31.412228649768,19978713.0
|
||||
2017-06-01,31.52,31.82,31.47,31.82,15397418.0,0.0,1.0,30.960395467189,31.255069281915,30.911283164735,31.255069281915,15397418.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,105.29,105.68,104.39,105.06,2033331.0,0.0,1.0,105.29,105.68,104.39,105.06,2033331.0
|
||||
2017-12-28,105.29,105.55,104.55,105.31,1431096.0,0.0,1.0,105.29,105.55,104.55,105.31,1431096.0
|
||||
2017-12-27,105.4,106.44,104.58,105.23,2427713.0,0.0,1.0,105.4,106.44,104.58,105.23,2427713.0
|
||||
2017-12-26,105.66,106.02,104.65,105.06,1685265.0,0.0,1.0,105.66,106.02,104.65,105.06,1685265.0
|
||||
2017-12-22,108.31,108.31,105.675,106.02,2401349.0,0.0,1.0,108.31,108.31,105.675,106.02,2401349.0
|
||||
2017-12-21,107.88,108.735,107.78,107.97,2784216.0,0.0,1.0,107.88,108.735,107.78,107.97,2784216.0
|
||||
2017-12-20,107.5,108.87,107.15,108.45,2642416.0,0.0,1.0,107.5,108.87,107.15,108.45,2642416.0
|
||||
2017-12-19,107.42,107.7558,106.69,107.0,1985332.0,0.0,1.0,107.42,107.7558,106.69,107.0,1985332.0
|
||||
2017-12-18,109.89,110.0,106.56,107.34,4241871.0,0.0,1.0,109.89,110.0,106.56,107.34,4241871.0
|
||||
2017-12-15,107.77,109.68,106.63,109.28,5755867.0,0.0,1.0,107.77,109.68,106.63,109.28,5755867.0
|
||||
2017-12-14,105.2,107.62,104.7,106.42,2580582.0,0.0,1.0,105.2,107.62,104.7,106.42,2580582.0
|
||||
2017-12-13,107.71,108.31,105.22,105.54,3730504.0,0.0,1.0,107.71,108.31,105.22,105.54,3730504.0
|
||||
2017-12-12,108.0,108.92,107.02,107.66,3512468.0,0.0,1.0,108.0,108.92,107.02,107.66,3512468.0
|
||||
2017-12-11,105.61,108.16,105.0,107.92,3271833.0,0.0,1.0,105.61,108.16,105.0,107.92,3271833.0
|
||||
2017-12-08,104.49,106.4,104.42,105.27,3194502.0,0.0,1.0,104.49,106.4,104.42,105.27,3194502.0
|
||||
2017-12-07,103.23,105.6,102.75,104.37,3486643.0,0.0,1.0,103.23,105.6,102.75,104.37,3486643.0
|
||||
2017-12-06,102.96,103.92,100.41,103.18,4441608.0,0.0,1.0,102.96,103.92,100.41,103.18,4441608.0
|
||||
2017-12-05,100.55,105.1926,99.63,103.38,4454836.0,0.0,1.0,100.55,105.1926,99.63,103.38,4454836.0
|
||||
2017-12-04,105.53,105.875,100.68,100.83,6476227.0,0.0,1.0,105.53,105.875,100.68,100.83,6476227.0
|
||||
2017-12-01,105.86,106.87,103.95,106.02,3810130.0,0.0,1.0,105.86,106.87,103.95,106.02,3810130.0
|
||||
2017-11-30,106.11,106.5,105.06,106.35,5338599.0,0.0,1.0,106.11,106.5,105.06,106.35,5338599.0
|
||||
2017-11-29,109.21,109.39,104.95,105.49,5484734.0,0.0,1.0,109.21,109.39,104.95,105.49,5484734.0
|
||||
2017-11-28,106.99,110.52,106.74,109.47,5362601.0,0.0,1.0,106.99,110.52,106.74,109.47,5362601.0
|
||||
2017-11-27,107.86,108.285,106.79,106.99,2398540.0,0.0,1.0,107.86,108.285,106.79,106.99,2398540.0
|
||||
2017-11-24,107.66,108.58,107.59,107.94,1306290.0,0.0,1.0,107.66,108.58,107.59,107.94,1306290.0
|
||||
2017-11-22,108.04,108.44,106.61,107.32,2512190.0,0.0,1.0,108.04,108.44,106.61,107.32,2512190.0
|
||||
2017-11-21,107.78,108.7699,107.54,107.71,3089096.0,0.0,1.0,107.78,108.7699,107.54,107.71,3089096.0
|
||||
2017-11-20,108.28,108.45,106.75,107.64,5948591.0,0.0,1.0,108.28,108.45,106.75,107.64,5948591.0
|
||||
2017-11-17,108.99,109.55,107.5,108.82,8476713.0,0.0,1.0,108.99,109.55,107.5,108.82,8476713.0
|
||||
2017-11-16,111.85,113.13,111.21,111.6,2308873.0,0.0,1.0,111.85,113.13,111.21,111.6,2308873.0
|
||||
2017-11-15,112.72,112.87,110.52,111.48,2483272.0,0.0,1.0,112.72,112.87,110.52,111.48,2483272.0
|
||||
2017-11-14,110.6,113.9,110.39,112.27,3554816.0,0.0,1.0,110.6,113.9,110.39,112.27,3554816.0
|
||||
2017-11-13,112.0,113.24,111.19,112.01,3157879.0,0.0,1.0,112.0,113.24,111.19,112.01,3157879.0
|
||||
2017-11-10,111.26,112.83,110.82,112.75,2515313.0,0.0,1.0,111.26,112.83,110.82,112.75,2515313.0
|
||||
2017-11-09,112.99,113.3,110.94,111.89,3331403.0,0.0,1.0,112.99,113.3,110.94,111.89,3331403.0
|
||||
2017-11-07,112.29,112.72,110.08,111.7,2671700.0,0.0,1.0,112.29,112.72,110.08,111.7,2671700.0
|
||||
2017-11-06,112.99,113.5,110.76,112.46,3571671.0,0.0,1.0,112.99,113.5,110.76,112.46,3571671.0
|
||||
2017-11-03,113.47,113.76,112.57,113.2,2859092.0,0.0,1.0,113.47,113.76,112.57,113.2,2859092.0
|
||||
2017-11-02,114.35,114.52,112.6,112.69,3405672.0,0.0,1.0,114.35,114.52,112.6,112.69,3405672.0
|
||||
2017-11-01,116.0,116.6,111.28,114.47,9639100.0,0.0,1.0,116.0,116.6,111.28,114.47,9639100.0
|
||||
2017-10-31,118.125,119.84,116.37,119.6,4762517.0,0.0,1.0,118.125,119.84,116.37,119.6,4762517.0
|
||||
2017-10-30,117.13,117.77,116.64,117.58,2599653.0,0.0,1.0,117.13,117.77,116.64,117.58,2599653.0
|
||||
2017-10-27,116.83,117.55,115.41,116.89,2883562.0,0.0,1.0,116.83,117.55,115.41,116.89,2883562.0
|
||||
2017-10-26,115.07,117.06,115.02,115.83,2443955.0,0.0,1.0,115.07,117.06,115.02,115.83,2443955.0
|
||||
2017-10-25,113.2,114.88,112.59,114.56,2963441.0,0.0,1.0,113.2,114.88,112.59,114.56,2963441.0
|
||||
2017-10-24,113.68,114.72,112.763,113.39,1847039.0,0.0,1.0,113.68,114.72,112.763,113.39,1847039.0
|
||||
2017-10-23,113.81,114.43,112.73,113.68,2060904.0,0.0,1.0,113.81,114.43,112.73,113.68,2060904.0
|
||||
2017-10-20,113.6,114.28,113.15,113.62,1921562.0,0.0,1.0,113.6,114.28,113.15,113.62,1921562.0
|
||||
2017-10-19,112.0,113.08,111.12,113.07,3023265.0,0.0,1.0,112.0,113.08,111.12,113.07,3023265.0
|
||||
2017-10-18,113.41,113.75,110.31,113.16,9671971.0,0.0,1.0,113.41,113.75,110.31,113.16,9671971.0
|
||||
2017-10-17,117.2,118.15,115.63,115.98,3116041.0,0.0,1.0,117.2,118.15,115.63,115.98,3116041.0
|
||||
2017-10-16,118.81,119.0,117.05,117.48,2581184.0,0.0,1.0,118.81,119.0,117.05,117.48,2581184.0
|
||||
2017-10-13,117.76,118.92,117.55,118.62,1883150.0,0.0,1.0,117.76,118.92,117.55,118.62,1883150.0
|
||||
2017-10-12,115.97,117.78,115.7701,117.14,2031131.0,0.0,1.0,115.97,117.78,115.7701,117.14,2031131.0
|
||||
2017-10-11,117.33,118.0,115.52,116.05,2917782.0,0.0,1.0,117.33,118.0,115.52,116.05,2917782.0
|
||||
2017-10-10,119.03,119.49,116.71,117.82,1511975.0,0.0,1.0,119.03,119.49,116.71,117.82,1511975.0
|
||||
2017-10-09,119.24,119.3,117.67,118.62,1513237.0,0.0,1.0,119.24,119.3,117.67,118.62,1513237.0
|
||||
2017-10-06,119.03,120.29,118.44,120.09,1503375.0,0.0,1.0,119.03,120.29,118.44,120.09,1503375.0
|
||||
2017-10-05,118.63,119.75,117.93,119.52,1430493.0,0.0,1.0,118.63,119.75,117.93,119.52,1430493.0
|
||||
2017-10-04,117.52,118.75,116.41,118.56,1587004.0,0.0,1.0,117.52,118.75,116.41,118.56,1587004.0
|
||||
2017-10-03,117.92,118.1,116.76,117.96,1227392.0,0.0,1.0,117.92,118.1,116.76,117.96,1227392.0
|
||||
2017-10-02,118.89,119.72,116.94,117.95,1822193.0,0.0,1.0,118.89,119.72,116.94,117.95,1822193.0
|
||||
2017-09-29,116.71,118.17,116.3,118.06,1730832.0,0.0,1.0,116.71,118.17,116.3,118.06,1730832.0
|
||||
2017-09-28,115.82,116.79,115.24,116.61,1395076.0,0.0,1.0,115.82,116.79,115.24,116.61,1395076.0
|
||||
2017-09-27,115.4,116.65,115.4,115.97,1728987.0,0.0,1.0,115.4,116.65,115.4,115.97,1728987.0
|
||||
2017-09-26,114.5,114.67,112.833,113.92,2886349.0,0.0,1.0,114.5,114.67,112.833,113.92,2886349.0
|
||||
2017-09-25,118.05,118.29,112.85,114.2,4019941.0,0.0,1.0,118.05,118.29,112.85,114.2,4019941.0
|
||||
2017-09-22,117.46,120.18,117.15,118.5,2074145.0,0.0,1.0,117.46,120.18,117.15,118.5,2074145.0
|
||||
2017-09-21,120.49,120.49,117.82,118.02,1857324.0,0.0,1.0,120.49,120.49,117.82,118.02,1857324.0
|
||||
2017-09-20,120.77,121.4,118.74,120.34,2290740.0,0.0,1.0,120.77,121.4,118.74,120.34,2290740.0
|
||||
2017-09-19,120.25,121.2,119.37,120.21,2147853.0,0.0,1.0,120.25,121.2,119.37,120.21,2147853.0
|
||||
2017-09-18,119.5,120.87,119.5,119.96,2562195.0,0.0,1.0,119.5,120.87,119.5,119.96,2562195.0
|
||||
2017-09-15,119.29,119.915,117.75,119.42,3161686.0,0.0,1.0,119.29,119.915,117.75,119.42,3161686.0
|
||||
2017-09-14,118.74,119.66,117.71,119.19,2453409.0,0.0,1.0,118.74,119.66,117.71,119.19,2453409.0
|
||||
2017-09-13,119.86,120.45,119.0,119.6,2468517.0,0.0,1.0,119.86,120.45,119.0,119.6,2468517.0
|
||||
2017-09-12,121.61,122.125,118.675,120.41,2568453.0,0.0,1.0,121.61,122.125,118.675,120.41,2568453.0
|
||||
2017-09-11,119.88,121.35,119.28,121.19,2184608.0,0.0,1.0,119.88,121.35,119.28,121.19,2184608.0
|
||||
2017-09-08,119.99,120.16,117.71,118.28,2334882.0,0.0,1.0,119.99,120.16,117.71,118.28,2334882.0
|
||||
2017-09-07,117.2,119.1,116.59,118.93,1717120.0,0.0,1.0,117.2,119.1,116.59,118.93,1717120.0
|
||||
2017-09-06,118.77,119.15,116.47,117.0,1711537.0,0.0,1.0,118.77,119.15,116.47,117.0,1711537.0
|
||||
2017-09-05,118.8,119.3,116.32,118.21,2269814.0,0.0,1.0,118.8,119.3,116.32,118.21,2269814.0
|
||||
2017-09-01,121.27,121.77,118.51,119.31,2696421.0,0.0,1.0,121.27,121.77,118.51,119.31,2696421.0
|
||||
2017-08-31,122.0,122.79,120.94,121.5,2580446.0,0.0,1.0,122.0,122.79,120.94,121.5,2580446.0
|
||||
2017-08-30,119.42,122.08,119.065,121.97,2097613.0,0.0,1.0,119.42,122.08,119.065,121.97,2097613.0
|
||||
2017-08-29,117.47,119.43,117.2201,119.23,1223068.0,0.0,1.0,117.47,119.43,117.2201,119.23,1223068.0
|
||||
2017-08-28,117.52,119.04,116.95,118.73,1756217.0,0.0,1.0,117.52,119.04,116.95,118.73,1756217.0
|
||||
2017-08-25,118.19,118.71,115.71,116.93,2155476.0,0.0,1.0,118.19,118.71,115.71,116.93,2155476.0
|
||||
2017-08-24,118.49,118.92,116.0,117.82,1303354.0,0.0,1.0,118.49,118.92,116.0,117.82,1303354.0
|
||||
2017-08-23,118.65,119.37,117.55,118.18,1235965.0,0.0,1.0,118.65,119.37,117.55,118.18,1235965.0
|
||||
2017-08-22,117.28,120.45,117.22,119.03,2476188.0,0.0,1.0,117.28,120.45,117.22,119.03,2476188.0
|
||||
2017-08-21,116.85,117.4,116.12,116.84,1479440.0,0.0,1.0,116.85,117.4,116.12,116.84,1479440.0
|
||||
2017-08-18,116.0,117.84,115.46,116.88,1906661.0,0.0,1.0,116.0,117.84,115.46,116.88,1906661.0
|
||||
2017-08-17,119.19,119.4745,116.46,116.47,1755405.0,0.0,1.0,119.19,119.4745,116.46,116.47,1755405.0
|
||||
2017-08-16,117.49,119.59,117.03,119.25,2039136.0,0.0,1.0,117.49,119.59,117.03,119.25,2039136.0
|
||||
2017-08-15,117.23,117.62,116.58,117.43,1036988.0,0.0,1.0,117.23,117.62,116.58,117.43,1036988.0
|
||||
2017-08-14,116.71,118.0,116.4,117.11,2858947.0,0.0,1.0,116.71,118.0,116.4,117.11,2858947.0
|
||||
2017-08-11,113.74,115.98,113.51,115.45,1541337.0,0.0,1.0,113.74,115.98,113.51,115.45,1541337.0
|
||||
2017-08-10,115.41,115.715,113.69,113.99,2591680.0,0.0,1.0,115.41,115.715,113.69,113.99,2591680.0
|
||||
2017-08-09,115.55,116.84,114.75,116.11,1572284.0,0.0,1.0,115.55,116.84,114.75,116.11,1572284.0
|
||||
2017-08-08,116.5,117.13,116.02,116.5,1298672.0,0.0,1.0,116.5,117.13,116.02,116.5,1298672.0
|
||||
2017-08-07,117.6,117.96,116.49,116.96,1878689.0,0.0,1.0,117.6,117.96,116.49,116.96,1878689.0
|
||||
2017-08-04,119.15,119.18,116.9,117.22,2329950.0,0.0,1.0,119.15,119.18,116.9,117.22,2329950.0
|
||||
2017-08-03,117.38,119.23,116.98,118.85,2807213.0,0.0,1.0,117.38,119.23,116.98,118.85,2807213.0
|
||||
2017-08-02,117.11,117.42,113.83,116.83,3035692.0,0.0,1.0,117.11,117.42,113.83,116.83,3035692.0
|
||||
2017-08-01,117.57,117.65,116.44,116.92,2434299.0,0.0,1.0,117.57,117.65,116.44,116.92,2434299.0
|
||||
2017-07-31,119.05,119.25,116.5,116.74,2874265.0,0.0,1.0,119.05,119.25,116.5,116.74,2874265.0
|
||||
2017-07-28,114.0,118.75,113.5,118.25,4996998.0,0.0,1.0,114.0,118.75,113.5,118.25,4996998.0
|
||||
2017-07-27,119.01,120.25,116.06,117.6,8804997.0,0.0,1.0,119.01,120.25,116.06,117.6,8804997.0
|
||||
2017-07-26,115.46,118.11,115.19,118.0,4476211.0,0.0,1.0,115.46,118.11,115.19,118.0,4476211.0
|
||||
2017-07-25,113.97,114.52,113.31,113.66,2731441.0,0.0,1.0,113.97,114.52,113.31,113.66,2731441.0
|
||||
2017-07-24,112.22,113.97,112.22,113.75,2719644.0,0.0,1.0,112.22,113.97,112.22,113.75,2719644.0
|
||||
2017-07-21,111.5,112.91,111.27,112.22,2412908.0,0.0,1.0,111.5,112.91,111.27,112.22,2412908.0
|
||||
2017-07-20,111.61,112.18,110.38,111.97,2137684.0,0.0,1.0,111.61,112.18,110.38,111.97,2137684.0
|
||||
2017-07-19,110.43,111.65,109.81,111.58,2306302.0,0.0,1.0,110.43,111.65,109.81,111.58,2306302.0
|
||||
2017-07-18,110.0,110.93,109.48,110.28,1902014.0,0.0,1.0,110.0,110.93,109.48,110.28,1902014.0
|
||||
2017-07-17,109.02,110.43,108.715,109.44,1600888.0,0.0,1.0,109.02,110.43,108.715,109.44,1600888.0
|
||||
2017-07-14,109.61,110.34,108.75,108.99,1319830.0,0.0,1.0,109.61,110.34,108.75,108.99,1319830.0
|
||||
2017-07-13,110.83,111.61,108.92,108.98,1705243.0,0.0,1.0,110.83,111.61,108.92,108.98,1705243.0
|
||||
2017-07-12,109.5,110.9,109.05,110.68,1929711.0,0.0,1.0,109.5,110.9,109.05,110.68,1929711.0
|
||||
2017-07-11,107.63,109.71,107.1001,108.42,2254636.0,0.0,1.0,107.63,109.71,107.1001,108.42,2254636.0
|
||||
2017-07-10,107.84,108.69,107.01,107.84,1829832.0,0.0,1.0,107.84,108.69,107.01,107.84,1829832.0
|
||||
2017-07-07,106.28,108.47,105.54,107.45,2113210.0,0.0,1.0,106.28,108.47,105.54,107.45,2113210.0
|
||||
2017-07-06,106.06,107.12,105.5,105.75,2418406.0,0.0,1.0,106.06,107.12,105.5,105.75,2418406.0
|
||||
2017-07-05,105.95,107.31,105.35,106.76,2790438.0,0.0,1.0,105.95,107.31,105.35,106.76,2790438.0
|
||||
2017-07-03,106.51,107.0,105.21,105.42,1656433.0,0.0,1.0,106.51,107.0,105.21,105.42,1656433.0
|
||||
2017-06-30,107.1,107.56,105.65,105.72,3193822.0,0.0,1.0,107.1,107.56,105.65,105.72,3193822.0
|
||||
2017-06-29,108.16,108.72,105.47,106.68,3801546.0,0.0,1.0,108.16,108.72,105.47,106.68,3801546.0
|
||||
2017-06-28,108.7,109.2,106.74,108.81,3666366.0,0.0,1.0,108.7,109.2,106.74,108.81,3666366.0
|
||||
2017-06-27,111.35,111.93,108.13,108.32,3051541.0,0.0,1.0,111.35,111.93,108.13,108.32,3051541.0
|
||||
2017-06-26,111.0,112.64,110.375,111.86,2433287.0,0.0,1.0,111.0,112.64,110.375,111.86,2433287.0
|
||||
2017-06-23,112.51,112.95,110.77,110.83,5488299.0,0.0,1.0,112.51,112.95,110.77,110.83,5488299.0
|
||||
2017-06-22,113.51,113.52,111.36,112.62,2233674.0,0.0,1.0,113.51,113.52,111.36,112.62,2233674.0
|
||||
2017-06-21,114.33,114.69,111.83,113.17,3048981.0,0.0,1.0,114.33,114.69,111.83,113.17,3048981.0
|
||||
2017-06-20,113.43,115.12,113.29,113.47,2694325.0,0.0,1.0,113.43,115.12,113.29,113.47,2694325.0
|
||||
2017-06-19,111.18,113.86,111.18,113.65,2863975.0,0.0,1.0,111.18,113.86,111.18,113.65,2863975.0
|
||||
2017-06-16,110.72,112.51,110.07,110.51,9457081.0,0.0,1.0,110.72,112.51,110.07,110.51,9457081.0
|
||||
2017-06-15,108.24,111.03,107.32,110.53,3062302.0,0.0,1.0,108.24,111.03,107.32,110.53,3062302.0
|
||||
2017-06-14,110.16,111.11,108.68,110.02,2161626.0,0.0,1.0,110.16,111.11,108.68,110.02,2161626.0
|
||||
2017-06-13,110.33,110.96,108.08,109.98,2727219.0,0.0,1.0,110.33,110.96,108.08,109.98,2727219.0
|
||||
2017-06-12,109.3,111.175,105.54,108.9,5802602.0,0.0,1.0,109.3,111.175,105.54,108.9,5802602.0
|
||||
2017-06-09,114.84,115.36,107.03,110.46,5712259.0,0.0,1.0,114.84,115.36,107.03,110.46,5712259.0
|
||||
2017-06-08,116.04,116.04,113.24,114.29,3268285.0,0.0,1.0,116.04,116.04,113.24,114.29,3268285.0
|
||||
2017-06-07,114.84,115.54,114.23,115.37,2466012.0,0.0,1.0,114.84,115.54,114.23,115.37,2466012.0
|
||||
2017-06-06,114.54,115.39,113.59,113.69,2492255.0,0.0,1.0,114.54,115.39,113.59,113.69,2492255.0
|
||||
2017-06-05,114.68,115.13,114.19,114.69,1858473.0,0.0,1.0,114.68,115.13,114.19,114.69,1858473.0
|
||||
2017-06-02,113.85,114.54,113.2,114.52,1867350.0,0.0,1.0,113.85,114.54,113.2,114.52,1867350.0
|
||||
2017-06-01,113.96,114.94,113.175,113.87,2226980.0,0.0,1.0,113.96,114.94,113.175,113.87,2226980.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,37.82,38.03,37.65,37.74,4476821.0,0.0,1.0,37.82,38.03,37.65,37.74,4476821.0
|
||||
2017-12-28,37.46,37.93,37.4501,37.92,3379374.0,0.0,1.0,37.46,37.93,37.4501,37.92,3379374.0
|
||||
2017-12-27,38.07,38.08,37.56,37.61,4091574.0,0.0,1.0,38.07,38.08,37.56,37.61,4091574.0
|
||||
2017-12-26,37.79,38.01,37.605,37.94,4493535.0,0.0,1.0,37.79,38.01,37.605,37.94,4493535.0
|
||||
2017-12-22,37.69,37.905,37.53,37.76,7145144.0,0.0,1.0,37.69,37.905,37.53,37.76,7145144.0
|
||||
2017-12-21,38.11,38.24,37.77,37.81,9594664.0,0.0,1.0,38.11,38.24,37.77,37.81,9594664.0
|
||||
2017-12-20,37.87,38.1,37.745,37.93,6480341.0,0.0,1.0,37.87,38.1,37.745,37.93,6480341.0
|
||||
2017-12-19,38.15,38.23,37.72,37.82,7711342.0,0.0,1.0,38.15,38.23,37.72,37.82,7711342.0
|
||||
2017-12-18,38.5,38.66,38.12,38.18,7566184.0,0.0,1.0,38.5,38.66,38.12,38.18,7566184.0
|
||||
2017-12-15,37.72,38.42,37.39,38.37,12791334.0,0.0,1.0,37.72,38.42,37.39,38.37,12791334.0
|
||||
2017-12-14,37.41,37.77,37.41,37.6,5346581.0,0.0,1.0,37.41,37.77,37.41,37.6,5346581.0
|
||||
2017-12-13,37.46,37.64,37.33,37.4,5742256.0,0.0,1.0,37.46,37.64,37.33,37.4,5742256.0
|
||||
2017-12-12,37.44,37.49,37.1,37.44,6223963.0,0.0,1.0,37.44,37.49,37.1,37.44,6223963.0
|
||||
2017-12-11,37.51,37.69,37.32,37.52,6245593.0,0.0,1.0,37.51,37.69,37.32,37.52,6245593.0
|
||||
2017-12-08,37.25,37.99,37.16,37.65,12217992.0,0.0,1.0,37.25,37.99,37.16,37.65,12217992.0
|
||||
2017-12-07,36.72,37.15,36.5,36.85,7364150.0,0.0,1.0,36.72,37.15,36.5,36.85,7364150.0
|
||||
2017-12-06,36.64,36.91,36.36,36.83,8813063.0,0.0,1.0,36.64,36.91,36.36,36.83,8813063.0
|
||||
2017-12-05,35.94,37.19,35.75,36.81,18630500.0,0.0,1.0,35.94,37.19,35.75,36.81,18630500.0
|
||||
2017-12-04,35.58,36.08,35.38,35.7,11046784.0,0.0,1.0,35.58,36.08,35.38,35.7,11046784.0
|
||||
2017-12-01,34.38,35.25,34.31,35.2,11236547.0,0.0,1.0,34.38,35.25,34.31,35.2,11236547.0
|
||||
2017-11-30,34.48,35.19,34.4612,34.67,16173978.0,0.0,1.0,34.48,35.19,34.4612,34.67,16173978.0
|
||||
2017-11-29,35.42,35.45,33.945,34.38,21446119.0,0.0,1.0,35.42,35.45,33.945,34.38,21446119.0
|
||||
2017-11-28,35.99,36.2,35.42,35.5,10191191.0,0.0,1.0,35.99,36.2,35.42,35.5,10191191.0
|
||||
2017-11-27,35.88,36.2,35.7905,35.99,6981252.0,0.0,1.0,35.88,36.2,35.7905,35.99,6981252.0
|
||||
2017-11-24,36.07,36.11,35.7,35.84,3123070.0,0.0,1.0,36.07,36.11,35.7,35.84,3123070.0
|
||||
2017-11-22,36.05,36.195,35.84,35.94,4563054.0,0.0,1.0,36.05,36.195,35.84,35.94,4563054.0
|
||||
2017-11-21,35.72,36.11,35.56,35.96,5807385.0,0.0,1.0,35.72,36.11,35.56,35.96,5807385.0
|
||||
2017-11-20,35.62,35.97,35.42,35.53,5964478.0,0.0,1.0,35.62,35.97,35.42,35.53,5964478.0
|
||||
2017-11-17,35.64,35.71,35.31,35.58,7458295.0,0.0,1.0,35.64,35.71,35.31,35.58,7458295.0
|
||||
2017-11-16,35.37,35.815,35.32,35.62,7632669.0,0.0,1.0,35.37,35.815,35.32,35.62,7632669.0
|
||||
2017-11-15,35.03,35.47,34.79,35.3,7871444.0,0.0,1.0,35.03,35.47,34.79,35.3,7871444.0
|
||||
2017-11-14,35.71,35.79,35.18,35.22,10858859.0,0.0,1.0,35.71,35.79,35.18,35.22,10858859.0
|
||||
2017-11-13,35.7,36.1,35.32,35.85,7047371.0,0.0,1.0,35.7,36.1,35.32,35.85,7047371.0
|
||||
2017-11-10,35.51,36.045,35.34,35.97,8276878.0,0.0,1.0,35.51,36.045,35.34,35.97,8276878.0
|
||||
2017-11-09,36.26,36.36,35.21,35.69,16766871.0,0.0,1.0,36.26,36.36,35.21,35.69,16766871.0
|
||||
2017-11-07,37.6,37.6,37.1,37.41,5564092.0,0.0,1.0,37.6,37.6,37.1,37.41,5564092.0
|
||||
2017-11-06,37.38,37.61,37.3,37.37,4338972.0,0.0,1.0,37.38,37.61,37.3,37.37,4338972.0
|
||||
2017-11-03,37.44,37.545,37.11,37.5,5708840.0,0.0,1.0,37.44,37.545,37.11,37.5,5708840.0
|
||||
2017-11-02,37.49,37.5,36.995,37.4,5341879.0,0.0,1.0,37.49,37.5,36.995,37.4,5341879.0
|
||||
2017-11-01,37.85,38.09,37.435,37.54,7052554.0,0.0,1.0,37.85,38.09,37.435,37.54,7052554.0
|
||||
2017-10-31,37.11,37.68,37.02,37.64,6678430.0,0.0,1.0,37.11,37.68,37.02,37.64,6678430.0
|
||||
2017-10-30,36.86,37.13,36.74,37.0,7988838.0,0.0,1.0,36.86,37.13,36.74,37.0,7988838.0
|
||||
2017-10-27,37.07,37.36,36.635,36.8,10660803.0,0.0,1.0,37.07,37.36,36.635,36.8,10660803.0
|
||||
2017-10-26,36.74,37.24,36.72,36.9,7622668.0,0.0,1.0,36.74,37.24,36.72,36.9,7622668.0
|
||||
2017-10-25,36.66,36.92,36.45,36.68,7839488.0,0.0,1.0,36.66,36.92,36.45,36.68,7839488.0
|
||||
2017-10-24,36.51,37.03,36.51,36.74,8439952.0,0.0,1.0,36.51,37.03,36.51,36.74,8439952.0
|
||||
2017-10-23,37.66,37.85,36.74,36.83,10318056.0,0.0,1.0,37.66,37.85,36.74,36.83,10318056.0
|
||||
2017-10-20,37.34,37.86,37.3,37.61,14821200.0,0.0,1.0,37.34,37.86,37.3,37.61,14821200.0
|
||||
2017-10-19,36.48,37.49,36.19,37.29,28992713.0,0.0,1.0,36.48,37.49,36.19,37.29,28992713.0
|
||||
2017-10-18,37.68,38.22,37.54,37.97,13424086.0,0.0,1.0,37.68,38.22,37.54,37.97,13424086.0
|
||||
2017-10-17,37.76,37.84,37.42,37.49,11904108.0,0.0,1.0,37.76,37.84,37.42,37.49,11904108.0
|
||||
2017-10-16,38.29,38.5,37.725,37.77,8645585.0,0.0,1.0,38.29,38.5,37.725,37.77,8645585.0
|
||||
2017-10-13,38.35,38.53,38.16,38.35,9392998.0,0.0,1.0,38.35,38.53,38.16,38.35,9392998.0
|
||||
2017-10-12,38.31,38.5,38.055,38.09,10020870.0,0.0,1.0,38.31,38.5,38.055,38.09,10020870.0
|
||||
2017-10-11,38.85,38.98,38.17,38.31,10841024.0,0.0,1.0,38.85,38.98,38.17,38.31,10841024.0
|
||||
2017-10-10,39.02,39.275,38.77,38.84,5998658.0,0.0,1.0,39.02,39.275,38.77,38.84,5998658.0
|
||||
2017-10-09,38.8,39.265,38.8,38.99,4982743.0,0.0,1.0,38.8,39.265,38.8,38.99,4982743.0
|
||||
2017-10-06,39.05,39.08,38.67,38.81,6947721.0,0.0,1.0,39.05,39.08,38.67,38.81,6947721.0
|
||||
2017-10-05,38.76,39.035,38.675,38.99,5155812.0,0.0,1.0,38.76,39.035,38.675,38.99,5155812.0
|
||||
2017-10-04,38.8,38.83,38.5,38.66,5590600.0,0.0,1.0,38.8,38.83,38.5,38.66,5590600.0
|
||||
2017-10-03,38.78,39.05,38.485,38.71,5103669.0,0.0,1.0,38.78,39.05,38.485,38.71,5103669.0
|
||||
2017-10-02,38.51,38.78,38.37,38.73,7220120.0,0.0,1.0,38.51,38.78,38.37,38.73,7220120.0
|
||||
2017-09-29,37.73,38.6,37.71,38.46,9573477.0,0.0,1.0,37.73,38.6,37.71,38.46,9573477.0
|
||||
2017-09-28,37.44,37.96,37.44,37.73,7683377.0,0.0,1.0,37.44,37.96,37.44,37.73,7683377.0
|
||||
2017-09-27,38.03,38.29,37.76,38.05,9331736.0,0.0,1.0,38.03,38.29,37.76,38.05,9331736.0
|
||||
2017-09-26,37.85,38.19,37.75,37.85,5348200.0,0.0,1.0,37.85,38.19,37.75,37.85,5348200.0
|
||||
2017-09-25,38.22,38.31,37.54,37.78,7053896.0,0.0,1.0,38.22,38.31,37.54,37.78,7053896.0
|
||||
2017-09-22,38.13,38.31,38.05,38.29,4851365.0,0.0,1.0,38.13,38.31,38.05,38.29,4851365.0
|
||||
2017-09-21,38.55,38.67,38.19,38.25,5673772.0,0.0,1.0,38.55,38.67,38.19,38.25,5673772.0
|
||||
2017-09-20,38.67,38.87,38.21,38.54,5703686.0,0.0,1.0,38.67,38.87,38.21,38.54,5703686.0
|
||||
2017-09-19,38.5,38.75,38.32,38.59,5131286.0,0.0,1.0,38.5,38.75,38.32,38.59,5131286.0
|
||||
2017-09-18,38.3,38.665,38.18,38.39,5127823.0,0.0,1.0,38.3,38.665,38.18,38.39,5127823.0
|
||||
2017-09-15,38.27,38.865,38.07,38.4,10869179.0,0.0,1.0,38.27,38.865,38.07,38.4,10869179.0
|
||||
2017-09-14,38.24,38.585,38.13,38.31,6478656.0,0.0,1.0,38.24,38.585,38.13,38.31,6478656.0
|
||||
2017-09-13,38.0,38.5,38.0,38.27,4960915.0,0.0,1.0,38.0,38.5,38.0,38.27,4960915.0
|
||||
2017-09-12,38.07,38.3,37.98,38.18,4170327.0,0.0,1.0,38.07,38.3,37.98,38.18,4170327.0
|
||||
2017-09-11,38.04,38.26,38.0,38.09,5945142.0,0.0,1.0,38.04,38.26,38.0,38.09,5945142.0
|
||||
2017-09-08,38.04,38.3,37.725,37.79,9052735.0,0.0,1.0,38.04,38.3,37.725,37.79,9052735.0
|
||||
2017-09-07,36.95,38.19,36.84,38.01,13980230.0,0.0,1.0,36.95,38.19,36.84,38.01,13980230.0
|
||||
2017-09-06,36.08,36.98,36.08,36.76,12653446.0,0.0,1.0,36.08,36.98,36.08,36.76,12653446.0
|
||||
2017-09-05,36.19,36.48,35.77,36.09,6296438.0,0.0,1.0,36.19,36.48,35.77,36.09,6296438.0
|
||||
2017-09-01,36.2,36.58,36.14,36.35,5037396.0,0.0,1.0,36.2,36.58,36.14,36.35,5037396.0
|
||||
2017-08-31,35.85,36.32,35.821,36.13,8522717.0,0.0,1.0,35.85,36.32,35.821,36.13,8522717.0
|
||||
2017-08-30,35.14,35.955,35.1,35.69,8205167.0,0.0,1.0,35.14,35.955,35.1,35.69,8205167.0
|
||||
2017-08-29,34.48,35.315,34.42,35.2,7089389.0,0.0,1.0,34.48,35.315,34.42,35.2,7089389.0
|
||||
2017-08-28,34.75,34.9,34.66,34.81,5005834.0,0.0,1.0,34.75,34.9,34.66,34.81,5005834.0
|
||||
2017-08-25,34.98,35.07,34.56,34.68,6720164.0,0.0,1.0,34.98,35.07,34.56,34.68,6720164.0
|
||||
2017-08-24,34.86,35.04,34.51,34.88,5638387.0,0.0,1.0,34.86,35.04,34.51,34.88,5638387.0
|
||||
2017-08-23,34.62,34.98,34.51,34.89,6295975.0,0.0,1.0,34.62,34.98,34.51,34.89,6295975.0
|
||||
2017-08-22,34.37,34.81,34.31,34.81,6144284.0,0.0,1.0,34.37,34.81,34.31,34.81,6144284.0
|
||||
2017-08-21,35.13,35.13,34.09,34.24,7592681.0,0.0,1.0,35.13,35.13,34.09,34.24,7592681.0
|
||||
2017-08-18,34.83,35.14,34.75,34.79,8521640.0,0.0,1.0,34.83,35.14,34.75,34.79,8521640.0
|
||||
2017-08-17,35.5,35.5,34.8,34.85,6290987.0,0.0,1.0,35.5,35.5,34.8,34.85,6290987.0
|
||||
2017-08-16,35.23,35.48,35.07,35.36,3809705.0,0.0,1.0,35.23,35.48,35.07,35.36,3809705.0
|
||||
2017-08-15,35.24,35.42,35.12,35.25,4487094.0,0.0,1.0,35.24,35.42,35.12,35.25,4487094.0
|
||||
2017-08-14,35.44,35.45,34.88,35.2,6932178.0,0.0,1.0,35.44,35.45,34.88,35.2,6932178.0
|
||||
2017-08-11,35.16,35.32,34.76,35.05,7688311.0,0.0,1.0,35.16,35.32,34.76,35.05,7688311.0
|
||||
2017-08-10,35.95,35.9845,34.88,35.0,12151126.0,0.0,1.0,35.95,35.9845,34.88,35.0,12151126.0
|
||||
2017-08-09,36.13,36.225,35.72,36.08,7540671.0,0.0,1.0,36.13,36.225,35.72,36.08,7540671.0
|
||||
2017-08-08,35.96,36.64,35.89,36.36,9441402.0,0.0,1.0,35.96,36.64,35.89,36.36,9441402.0
|
||||
2017-08-07,35.61,36.15,35.38,36.11,5309161.0,0.0,1.0,35.61,36.15,35.38,36.11,5309161.0
|
||||
2017-08-04,35.86,35.86,35.55,35.62,5036090.0,0.0,1.0,35.86,35.86,35.55,35.62,5036090.0
|
||||
2017-08-03,35.97,35.98,35.57,35.71,5592728.0,0.0,1.0,35.97,35.98,35.57,35.71,5592728.0
|
||||
2017-08-02,35.69,35.95,35.42,35.9,6395959.0,0.0,1.0,35.69,35.95,35.42,35.9,6395959.0
|
||||
2017-08-01,35.82,36.02,35.75,35.91,4598532.0,0.0,1.0,35.82,36.02,35.75,35.91,4598532.0
|
||||
2017-07-31,36.09,36.13,35.65,35.73,6117033.0,0.0,1.0,36.09,36.13,35.65,35.73,6117033.0
|
||||
2017-07-28,36.08,36.21,35.73,35.94,7097225.0,0.0,1.0,36.08,36.21,35.73,35.94,7097225.0
|
||||
2017-07-27,37.09,37.265,35.54,36.17,15261765.0,0.0,1.0,37.09,37.265,35.54,36.17,15261765.0
|
||||
2017-07-26,36.36,37.07,36.36,37.04,10987896.0,0.0,1.0,36.36,37.07,36.36,37.04,10987896.0
|
||||
2017-07-25,36.33,36.485,36.06,36.32,6191010.0,0.0,1.0,36.33,36.485,36.06,36.32,6191010.0
|
||||
2017-07-24,36.45,36.73,36.22,36.39,9661599.0,0.0,1.0,36.45,36.73,36.22,36.39,9661599.0
|
||||
2017-07-21,36.2,36.9,36.05,36.61,22131224.0,0.0,1.0,36.2,36.9,36.05,36.61,22131224.0
|
||||
2017-07-20,37.17,37.48,37.0,37.18,13467628.0,0.0,1.0,37.17,37.48,37.0,37.18,13467628.0
|
||||
2017-07-19,36.95,37.26,36.645,37.08,8510278.0,0.0,1.0,36.95,37.26,36.645,37.08,8510278.0
|
||||
2017-07-18,36.94,36.94,36.57,36.8,12755207.0,0.0,1.0,36.94,36.94,36.57,36.8,12755207.0
|
||||
2017-07-17,37.03,37.17,36.57,37.05,8151725.0,0.0,1.0,37.03,37.17,36.57,37.05,8151725.0
|
||||
2017-07-14,36.91,37.2,36.83,37.08,9654192.0,0.0,1.0,36.91,37.2,36.83,37.08,9654192.0
|
||||
2017-07-13,36.61,37.13,36.26,36.5,12877614.0,0.0,1.0,36.61,37.13,36.26,36.5,12877614.0
|
||||
2017-07-12,35.53,36.2,35.53,36.03,13411174.0,0.0,1.0,35.53,36.2,35.53,36.03,13411174.0
|
||||
2017-07-11,34.97,35.45,34.89,35.19,8306962.0,0.0,1.0,34.97,35.45,34.89,35.19,8306962.0
|
||||
2017-07-10,34.31,35.14,34.28,35.04,8695234.0,0.0,1.0,34.31,35.14,34.28,35.04,8695234.0
|
||||
2017-07-07,34.02,34.55,34.01,34.23,6747508.0,0.0,1.0,34.02,34.55,34.01,34.23,6747508.0
|
||||
2017-07-06,34.39,34.5,33.95,34.03,8551358.0,0.0,1.0,34.39,34.5,33.95,34.03,8551358.0
|
||||
2017-07-05,34.73,34.86,34.505,34.72,7381884.0,0.0,1.0,34.73,34.86,34.505,34.72,7381884.0
|
||||
2017-07-03,35.15,35.305,34.55,34.6,4517402.0,0.0,1.0,35.15,35.305,34.55,34.6,4517402.0
|
||||
2017-06-30,34.78,35.07,34.52,34.92,10561065.0,0.0,1.0,34.78,35.07,34.52,34.92,10561065.0
|
||||
2017-06-29,35.3,35.3,34.09,34.51,8166989.0,0.0,1.0,35.3,35.3,34.09,34.51,8166989.0
|
||||
2017-06-28,35.0,35.33,34.615,35.31,4791632.0,0.0,1.0,35.0,35.33,34.615,35.31,4791632.0
|
||||
2017-06-27,35.0,35.32,34.85,34.91,8598433.0,0.0,1.0,35.0,35.32,34.85,34.91,8598433.0
|
||||
2017-06-26,35.89,35.97,35.0,35.09,6634019.0,0.0,1.0,35.89,35.97,35.0,35.09,6634019.0
|
||||
2017-06-23,35.12,35.735,34.96,35.58,8872359.0,0.0,1.0,35.12,35.735,34.96,35.58,8872359.0
|
||||
2017-06-22,34.99,35.285,34.84,35.12,5120718.0,0.0,1.0,34.99,35.285,34.84,35.12,5120718.0
|
||||
2017-06-21,35.0,35.12,34.75,34.96,5400949.0,0.0,1.0,35.0,35.12,34.75,34.96,5400949.0
|
||||
2017-06-20,34.74,35.34,34.74,34.93,10506559.0,0.0,1.0,34.74,35.34,34.74,34.93,10506559.0
|
||||
2017-06-19,34.12,34.99,34.0,34.9,5760279.0,0.0,1.0,34.12,34.99,34.0,34.9,5760279.0
|
||||
2017-06-16,33.92,34.32,33.91,33.96,9640312.0,0.0,1.0,33.92,34.32,33.91,33.96,9640312.0
|
||||
2017-06-15,34.26,34.29,33.89,34.09,5344405.0,0.0,1.0,34.26,34.29,33.89,34.09,5344405.0
|
||||
2017-06-14,34.63,34.73,34.11,34.5,6371265.0,0.0,1.0,34.63,34.73,34.11,34.5,6371265.0
|
||||
2017-06-13,34.21,34.55,34.08,34.47,7302410.0,0.0,1.0,34.21,34.55,34.08,34.47,7302410.0
|
||||
2017-06-12,34.7,34.77,33.975,34.15,12807616.0,0.0,1.0,34.7,34.77,33.975,34.15,12807616.0
|
||||
2017-06-09,36.25,36.5,34.69,34.94,10974043.0,0.0,1.0,36.25,36.5,34.69,34.94,10974043.0
|
||||
2017-06-08,36.07,36.315,35.865,36.14,8767604.0,0.0,1.0,36.07,36.315,35.865,36.14,8767604.0
|
||||
2017-06-07,35.65,35.87,35.56,35.77,5280007.0,0.0,1.0,35.65,35.87,35.56,35.77,5280007.0
|
||||
2017-06-06,35.41,35.805,35.35,35.47,5463513.0,0.0,1.0,35.41,35.805,35.35,35.47,5463513.0
|
||||
2017-06-05,36.02,36.02,35.39,35.55,5946671.0,0.0,1.0,36.02,36.02,35.39,35.55,5946671.0
|
||||
2017-06-02,34.92,35.44,34.61,35.32,6843000.0,0.0,1.0,34.92,35.44,34.61,35.32,6843000.0
|
||||
2017-06-01,34.44,34.89,34.2,34.79,6463818.0,0.0,1.0,34.44,34.89,34.2,34.79,6463818.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,178.0,178.85,176.46,176.46,10028758.0,0.0,1.0,178.0,178.85,176.46,176.46,10028758.0
|
||||
2017-12-28,177.95,178.9367,177.68,177.92,11008996.0,0.0,1.0,177.95,178.9367,177.68,177.92,11008996.0
|
||||
2017-12-27,176.55,178.44,176.26,177.62,9296258.0,0.0,1.0,176.55,178.44,176.26,177.62,9296258.0
|
||||
2017-12-26,176.63,177.0,174.67,175.99,8726829.0,0.0,1.0,176.63,177.0,174.67,175.99,8726829.0
|
||||
2017-12-22,177.14,177.53,176.23,177.2,8462491.0,0.0,1.0,177.14,177.53,176.23,177.2,8462491.0
|
||||
2017-12-21,177.94,178.68,177.05,177.45,11050969.0,0.0,1.0,177.94,178.68,177.05,177.45,11050969.0
|
||||
2017-12-20,179.81,179.81,177.36,177.89,11754823.0,0.0,1.0,179.81,179.81,177.36,177.89,11754823.0
|
||||
2017-12-19,179.95,180.08,178.22,179.51,14769239.0,0.0,1.0,179.95,180.08,178.22,179.51,14769239.0
|
||||
2017-12-18,181.01,181.3,179.75,180.82,17014337.0,0.0,1.0,181.01,181.3,179.75,180.82,17014337.0
|
||||
2017-12-15,179.02,180.4934,178.36,180.18,26225100.0,0.0,1.0,179.02,180.4934,178.36,180.18,26225100.0
|
||||
2017-12-14,178.29,180.3601,177.68,178.39,13393757.0,0.0,1.0,178.29,180.3601,177.68,178.39,13393757.0
|
||||
2017-12-13,177.3,179.16,177.25,178.3,14406776.0,0.0,1.0,177.3,179.16,177.25,178.3,14406776.0
|
||||
2017-12-12,178.6,179.18,176.6,176.96,16675275.0,0.0,1.0,178.6,179.18,176.6,176.96,16675275.0
|
||||
2017-12-11,179.3,180.22,178.8,179.04,12630207.0,0.0,1.0,179.3,180.22,178.8,179.04,12630207.0
|
||||
2017-12-08,181.53,182.28,178.7401,179.0,19377310.0,0.0,1.0,181.53,182.28,178.7401,179.0,19377310.0
|
||||
2017-12-07,175.8,180.39,175.8,180.14,19588217.0,0.0,1.0,175.8,180.39,175.8,180.14,19588217.0
|
||||
2017-12-06,172.5,176.77,171.9,176.06,20059293.0,0.0,1.0,172.5,176.77,171.9,176.06,20059293.0
|
||||
2017-12-05,170.45,175.38,169.01,172.83,20028656.0,0.0,1.0,170.45,175.38,169.01,172.83,20028656.0
|
||||
2017-12-04,176.29,176.57,170.79,171.47,24184006.0,0.0,1.0,176.29,176.57,170.79,171.47,24184006.0
|
||||
2017-12-01,176.03,177.48,172.34,175.1,19824531.0,0.0,1.0,176.03,177.48,172.34,175.1,19824531.0
|
||||
2017-11-30,176.85,178.275,175.2,177.18,24613431.0,0.0,1.0,176.85,178.275,175.2,177.18,24613431.0
|
||||
2017-11-29,181.89,181.97,174.0,175.13,41651953.0,0.0,1.0,181.89,181.97,174.0,175.13,41651953.0
|
||||
2017-11-28,183.51,184.25,182.09,182.42,13761926.0,0.0,1.0,183.51,184.25,182.09,182.42,13761926.0
|
||||
2017-11-27,182.56,183.73,181.99,183.03,12249740.0,0.0,1.0,182.56,183.73,181.99,183.03,12249740.0
|
||||
2017-11-24,180.4,183.15,180.29,182.78,9426010.0,0.0,1.0,180.4,183.15,180.29,182.78,9426010.0
|
||||
2017-11-22,181.3,181.73,180.44,180.87,10238140.0,0.0,1.0,181.3,181.73,180.44,180.87,10238140.0
|
||||
2017-11-21,179.15,181.89,178.99,181.86,14409305.0,0.0,1.0,179.15,181.89,178.99,181.86,14409305.0
|
||||
2017-11-20,178.87,179.5,178.1,178.74,9476502.0,0.0,1.0,178.87,179.5,178.1,178.74,9476502.0
|
||||
2017-11-17,179.3,179.98,178.9,179.0,12722802.0,0.0,1.0,179.3,179.98,178.9,179.0,12722802.0
|
||||
2017-11-16,178.76,179.83,178.5,179.59,14655982.0,0.0,1.0,178.76,179.83,178.5,179.59,14655982.0
|
||||
2017-11-15,176.66,178.57,176.4,177.95,10131051.0,0.0,1.0,176.66,178.57,176.4,177.95,10131051.0
|
||||
2017-11-14,178.13,178.97,177.18,178.07,9465112.0,0.0,1.0,178.13,178.97,177.18,178.07,9465112.0
|
||||
2017-11-13,177.5,179.04,177.3,178.77,9431449.0,0.0,1.0,177.5,179.04,177.3,178.77,9431449.0
|
||||
2017-11-10,178.35,179.0999,177.96,178.46,10933405.0,0.0,1.0,178.35,179.0999,177.96,178.46,10933405.0
|
||||
2017-11-09,178.31,179.4,177.09,179.3,12460345.0,0.0,1.0,178.31,179.4,177.09,179.3,12460345.0
|
||||
2017-11-07,180.5,180.7478,178.96,180.25,12679885.0,0.0,1.0,180.5,180.7478,178.96,180.25,12679885.0
|
||||
2017-11-06,178.56,180.45,178.31,180.17,13065077.0,0.0,1.0,178.56,180.45,178.31,180.17,13065077.0
|
||||
2017-11-03,179.29,179.86,176.71,178.92,17572587.0,0.0,1.0,179.29,179.86,176.71,178.92,17572587.0
|
||||
2017-11-02,180.63,181.94,177.34,178.92,35119841.0,0.0,1.0,180.63,181.94,177.34,178.92,35119841.0
|
||||
2017-11-01,182.36,182.9,180.57,182.66,28922959.0,0.0,1.0,182.36,182.9,180.57,182.66,28922959.0
|
||||
2017-10-31,180.57,180.8,178.94,180.06,19766043.0,0.0,1.0,180.57,180.8,178.94,180.06,19766043.0
|
||||
2017-10-30,179.26,180.69,177.61,179.87,24179258.0,0.0,1.0,179.26,180.69,177.61,179.87,24179258.0
|
||||
2017-10-27,174.15,178.21,173.9,177.88,29867490.0,0.0,1.0,174.15,178.21,173.9,177.88,29867490.0
|
||||
2017-10-26,171.38,172.285,170.39,170.63,10932929.0,0.0,1.0,171.38,172.285,170.39,170.63,10932929.0
|
||||
2017-10-25,171.9,172.25,168.89,170.6,15095603.0,0.0,1.0,171.9,172.25,168.89,170.6,15095603.0
|
||||
2017-10-24,172.3,173.24,171.5,171.8,11629341.0,0.0,1.0,172.3,173.24,171.5,171.8,11629341.0
|
||||
2017-10-23,175.2,175.34,171.25,171.27,13622072.0,0.0,1.0,175.2,175.34,171.25,171.27,13622072.0
|
||||
2017-10-20,175.5,175.88,174.63,174.98,11861307.0,0.0,1.0,175.5,175.88,174.63,174.98,11861307.0
|
||||
2017-10-19,174.93,176.03,172.63,174.56,13602869.0,0.0,1.0,174.93,176.03,172.63,174.56,13602869.0
|
||||
2017-10-18,176.65,176.74,175.75,176.03,12655492.0,0.0,1.0,176.65,176.74,175.75,176.03,12655492.0
|
||||
2017-10-17,174.71,176.13,174.36,176.11,15381990.0,0.0,1.0,174.71,176.13,174.36,176.11,15381990.0
|
||||
2017-10-16,174.49,175.0,174.06,174.52,11225293.0,0.0,1.0,174.49,175.0,174.06,174.52,11225293.0
|
||||
2017-10-13,173.45,174.65,173.2,173.74,13305724.0,0.0,1.0,173.45,174.65,173.2,173.74,13305724.0
|
||||
2017-10-12,172.61,173.85,172.29,172.55,10312488.0,0.0,1.0,172.61,173.85,172.29,172.55,10312488.0
|
||||
2017-10-11,171.95,172.78,171.4,172.74,11023310.0,0.0,1.0,171.95,172.78,171.4,172.74,11023310.0
|
||||
2017-10-10,173.0,173.2,170.8,171.59,11231234.0,0.0,1.0,173.0,173.2,170.8,171.59,11231234.0
|
||||
2017-10-09,172.7,174.88,172.0,172.5,14472612.0,0.0,1.0,172.7,174.88,172.0,172.5,14472612.0
|
||||
2017-10-06,170.25,172.37,169.75,172.23,12670089.0,0.0,1.0,170.25,172.37,169.75,172.23,12670089.0
|
||||
2017-10-05,169.18,171.31,168.6,171.24,14013869.0,0.0,1.0,169.18,171.31,168.6,171.24,14013869.0
|
||||
2017-10-04,169.83,170.67,168.29,168.42,11829323.0,0.0,1.0,169.83,170.67,168.29,168.42,11829323.0
|
||||
2017-10-03,169.3,170.73,169.2,169.96,8054219.0,0.0,1.0,169.3,170.73,169.2,169.96,8054219.0
|
||||
2017-10-02,171.39,171.87,168.75,169.47,13104304.0,0.0,1.0,171.39,171.87,168.75,169.47,13104304.0
|
||||
2017-09-29,168.83,171.66,168.81,170.81,15114619.0,0.0,1.0,168.83,171.66,168.81,170.81,15114619.0
|
||||
2017-09-28,167.94,169.0696,167.16,168.73,12084865.0,0.0,1.0,167.94,169.0696,167.16,168.73,12084865.0
|
||||
2017-09-27,165.9,168.34,165.57,167.68,18963276.0,0.0,1.0,165.9,168.34,165.57,167.68,18963276.0
|
||||
2017-09-26,164.5,165.5,162.78,164.21,22866403.0,0.0,1.0,164.5,165.5,162.78,164.21,22866403.0
|
||||
2017-09-25,169.24,169.3,161.56,162.87,40538994.0,0.0,1.0,169.24,169.3,161.56,162.87,40538994.0
|
||||
2017-09-22,170.21,171.73,169.22,170.54,11835708.0,0.0,1.0,170.21,171.73,169.22,170.54,11835708.0
|
||||
2017-09-21,171.69,172.27,170.01,171.11,11054545.0,0.0,1.0,171.69,172.27,170.01,171.11,11054545.0
|
||||
2017-09-20,172.5,173.05,170.7,172.17,11899057.0,0.0,1.0,172.5,173.05,170.7,172.17,11899057.0
|
||||
2017-09-19,170.62,172.56,170.36,172.52,12911661.0,0.0,1.0,170.62,172.56,170.36,172.52,12911661.0
|
||||
2017-09-18,171.99,172.07,169.34,170.01,12785437.0,0.0,1.0,171.99,172.07,169.34,170.01,12785437.0
|
||||
2017-09-15,170.88,172.34,170.26,171.58,15468473.0,0.0,1.0,170.88,172.34,170.26,171.58,15468473.0
|
||||
2017-09-14,172.26,172.28,170.5,170.96,15496424.0,0.0,1.0,172.26,172.28,170.5,170.96,15496424.0
|
||||
2017-09-13,173.01,173.17,172.06,173.05,8908633.0,0.0,1.0,173.01,173.17,172.06,173.05,8908633.0
|
||||
2017-09-12,173.76,174.0,171.75,172.96,11051768.0,0.0,1.0,173.76,174.0,171.75,172.96,11051768.0
|
||||
2017-09-11,172.4,173.89,172.2,173.51,12183568.0,0.0,1.0,172.4,173.89,172.2,173.51,12183568.0
|
||||
2017-09-08,173.09,173.49,170.8,170.95,10936358.0,0.0,1.0,173.09,173.49,170.8,170.95,10936358.0
|
||||
2017-09-07,171.94,173.3067,170.27,173.21,17922494.0,0.0,1.0,171.94,173.3067,170.27,173.21,17922494.0
|
||||
2017-09-06,170.91,172.48,169.57,172.09,13659317.0,0.0,1.0,170.91,172.48,169.57,172.09,13659317.0
|
||||
2017-09-05,171.27,172.3875,169.55,170.72,13175866.0,0.0,1.0,171.27,172.3875,169.55,170.72,13175866.0
|
||||
2017-09-01,172.4,172.915,171.31,172.02,11614185.0,0.0,1.0,172.4,172.915,171.31,172.02,11614185.0
|
||||
2017-08-31,170.4,172.145,170.06,172.0,16873901.0,0.0,1.0,170.4,172.145,170.06,172.0,16873901.0
|
||||
2017-08-30,168.17,170.18,167.63,169.92,10850005.0,0.0,1.0,168.17,170.18,167.63,169.92,10850005.0
|
||||
2017-08-29,165.25,168.425,165.0,168.05,10992617.0,0.0,1.0,165.25,168.425,165.0,168.05,10992617.0
|
||||
2017-08-28,166.91,167.7,166.33,167.24,8360380.0,0.0,1.0,166.91,167.7,166.33,167.24,8360380.0
|
||||
2017-08-25,167.86,168.38,166.18,166.32,12391910.0,0.0,1.0,167.86,168.38,166.18,166.32,12391910.0
|
||||
2017-08-24,168.88,169.29,166.41,167.74,13552865.0,0.0,1.0,168.88,169.29,166.41,167.74,13552865.0
|
||||
2017-08-23,168.84,169.36,168.2,168.71,9756817.0,0.0,1.0,168.84,169.36,168.2,168.71,9756817.0
|
||||
2017-08-22,168.28,169.87,167.15,169.64,11333260.0,0.0,1.0,168.28,169.87,167.15,169.64,11333260.0
|
||||
2017-08-21,167.16,168.0,165.82,167.78,11880823.0,0.0,1.0,167.16,168.0,165.82,167.78,11880823.0
|
||||
2017-08-18,166.84,168.67,166.21,167.41,14933261.0,0.0,1.0,166.84,168.67,166.21,167.41,14933261.0
|
||||
2017-08-17,169.34,169.86,166.85,166.91,16791591.0,0.0,1.0,169.34,169.86,166.85,166.91,16791591.0
|
||||
2017-08-16,171.25,171.38,169.24,170.0,15580549.0,0.0,1.0,171.25,171.38,169.24,170.0,15580549.0
|
||||
2017-08-15,171.49,171.5,170.01,171.0,8621787.0,0.0,1.0,171.49,171.5,170.01,171.0,8621787.0
|
||||
2017-08-14,170.09,171.08,169.29,170.75,12786286.0,0.0,1.0,170.09,171.08,169.29,170.75,12786286.0
|
||||
2017-08-11,167.95,168.82,166.85,168.08,13664032.0,0.0,1.0,167.95,168.82,166.85,168.08,13664032.0
|
||||
2017-08-10,170.06,170.59,166.85,167.4,20353485.0,0.0,1.0,170.06,170.59,166.85,167.4,20353485.0
|
||||
2017-08-09,169.98,171.45,169.56,171.18,10597084.0,0.0,1.0,169.98,171.45,169.56,171.18,10597084.0
|
||||
2017-08-08,171.88,173.05,170.62,171.23,13813683.0,0.0,1.0,171.88,173.05,170.62,171.23,13813683.0
|
||||
2017-08-07,169.95,172.06,169.66,171.98,12504157.0,0.0,1.0,169.95,172.06,169.66,171.98,12504157.0
|
||||
2017-08-04,168.97,170.06,168.69,169.62,10360774.0,0.0,1.0,168.97,170.06,168.69,169.62,10360774.0
|
||||
2017-08-03,169.3,169.7,168.25,168.59,10316246.0,0.0,1.0,169.3,169.7,168.25,168.59,10316246.0
|
||||
2017-08-02,170.3,170.55,166.91,169.25,17061845.0,0.0,1.0,170.3,170.55,166.91,169.25,17061845.0
|
||||
2017-08-01,169.82,170.47,169.05,169.86,14051379.0,0.0,1.0,169.82,170.47,169.05,169.86,14051379.0
|
||||
2017-07-31,172.0,172.72,168.55,169.25,25157896.0,0.0,1.0,172.0,172.72,168.55,169.25,25157896.0
|
||||
2017-07-28,169.07,173.43,169.05,172.45,24036502.0,0.0,1.0,169.07,173.43,169.05,172.45,24036502.0
|
||||
2017-07-27,174.7,175.49,167.5,170.44,68065163.0,0.0,1.0,174.7,175.49,167.5,170.44,68065163.0
|
||||
2017-07-26,166.01,166.01,164.1,165.61,24081060.0,0.0,1.0,166.01,166.01,164.1,165.61,24081060.0
|
||||
2017-07-25,165.01,165.54,163.8619,165.28,15164613.0,0.0,1.0,165.01,165.54,163.8619,165.28,15164613.0
|
||||
2017-07-24,164.64,166.17,164.31,166.0,16595460.0,0.0,1.0,164.64,166.17,164.31,166.0,16595460.0
|
||||
2017-07-21,164.16,165.05,163.75,164.43,14494667.0,0.0,1.0,164.16,165.05,163.75,164.43,14494667.0
|
||||
2017-07-20,164.8,165.0,162.81,164.53,18293111.0,0.0,1.0,164.8,165.0,162.81,164.53,18293111.0
|
||||
2017-07-19,163.59,165.7,163.17,164.14,25915988.0,0.0,1.0,163.59,165.7,163.17,164.14,25915988.0
|
||||
2017-07-18,159.66,163.73,159.42,162.86,23621711.0,0.0,1.0,159.66,163.73,159.42,162.86,23621711.0
|
||||
2017-07-17,160.25,160.78,158.81,159.73,12567935.0,0.0,1.0,160.25,160.78,158.81,159.73,12567935.0
|
||||
2017-07-14,160.13,160.32,159.3254,159.97,16172560.0,0.0,1.0,160.13,160.32,159.3254,159.97,16172560.0
|
||||
2017-07-13,158.74,159.78,158.4227,159.26,13839891.0,0.0,1.0,158.74,159.78,158.4227,159.26,13839891.0
|
||||
2017-07-12,156.49,159.16,156.2,158.9,22483868.0,0.0,1.0,156.49,159.16,156.2,158.9,22483868.0
|
||||
2017-07-11,153.37,155.4225,152.91,155.27,13208251.0,0.0,1.0,153.37,155.4225,152.91,155.27,13208251.0
|
||||
2017-07-10,151.69,153.98,151.51,153.5,13296447.0,0.0,1.0,151.69,153.98,151.51,153.5,13296447.0
|
||||
2017-07-07,149.25,151.99,149.19,151.44,13229352.0,0.0,1.0,149.25,151.99,149.19,151.44,13229352.0
|
||||
2017-07-06,149.03,150.04,148.0,148.82,14788811.0,0.0,1.0,149.03,150.04,148.0,148.82,14788811.0
|
||||
2017-07-05,149.0,150.85,148.13,150.34,14037692.0,0.0,1.0,149.0,150.85,148.13,150.34,14037692.0
|
||||
2017-07-03,151.72,152.15,147.8,148.43,13860113.0,0.0,1.0,151.72,152.15,147.8,148.43,13860113.0
|
||||
2017-06-30,151.9,151.92,150.06,150.98,14540013.0,0.0,1.0,151.9,151.92,150.06,150.98,14540013.0
|
||||
2017-06-29,152.28,152.5,148.9175,151.04,23771610.0,0.0,1.0,152.28,152.5,148.9175,151.04,23771610.0
|
||||
2017-06-28,150.92,153.47,149.86,153.24,16621566.0,0.0,1.0,150.92,153.47,149.86,153.24,16621566.0
|
||||
2017-06-27,152.84,153.31,150.39,150.58,19274022.0,0.0,1.0,152.84,153.31,150.39,150.58,19274022.0
|
||||
2017-06-26,156.25,156.5,153.1954,153.59,17934289.0,0.0,1.0,156.25,156.5,153.1954,153.59,17934289.0
|
||||
2017-06-23,152.72,155.2,152.65,155.07,16192249.0,0.0,1.0,152.72,155.2,152.65,155.07,16192249.0
|
||||
2017-06-22,153.01,154.55,152.91,153.4,12783958.0,0.0,1.0,153.01,154.55,152.91,153.4,12783958.0
|
||||
2017-06-21,152.36,154.08,151.88,153.91,14760242.0,0.0,1.0,152.36,154.08,151.88,153.91,14760242.0
|
||||
2017-06-20,152.88,153.84,152.21,152.25,14557895.0,0.0,1.0,152.88,153.84,152.21,152.25,14557895.0
|
||||
2017-06-19,151.71,153.57,151.71,152.87,18678807.0,0.0,1.0,151.71,153.57,151.71,152.87,18678807.0
|
||||
2017-06-16,149.59,150.83,148.6,150.64,22169800.0,0.0,1.0,149.59,150.83,148.6,150.64,22169800.0
|
||||
2017-06-15,147.67,150.0366,146.3747,149.8,18877305.0,0.0,1.0,147.67,150.0366,146.3747,149.8,18877305.0
|
||||
2017-06-14,151.26,152.4,149.05,150.25,20552981.0,0.0,1.0,151.26,152.4,149.05,150.25,20552981.0
|
||||
2017-06-13,150.15,151.18,148.9,150.68,20316202.0,0.0,1.0,150.15,151.18,148.9,150.68,20316202.0
|
||||
2017-06-12,148.17,149.195,144.56,148.44,33238543.0,0.0,1.0,148.17,149.195,144.56,148.44,33238543.0
|
||||
2017-06-09,154.77,155.59,146.61,149.63,35256368.0,0.0,1.0,154.77,155.59,146.61,149.63,35256368.0
|
||||
2017-06-08,154.08,154.73,153.1,154.71,17539521.0,0.0,1.0,154.08,154.73,153.1,154.71,17539521.0
|
||||
2017-06-07,153.27,153.75,152.34,153.12,11822136.0,0.0,1.0,153.27,153.75,152.34,153.12,11822136.0
|
||||
2017-06-06,153.41,154.52,152.48,152.81,13291727.0,0.0,1.0,153.41,154.52,152.48,152.81,13291727.0
|
||||
2017-06-05,153.64,154.7088,153.41,153.63,12279871.0,0.0,1.0,153.64,154.7088,153.41,153.63,12279871.0
|
||||
2017-06-02,151.85,153.63,151.3,153.61,16787255.0,0.0,1.0,151.85,153.63,151.3,153.61,16787255.0
|
||||
2017-06-01,151.75,152.29,150.3,151.53,14459173.0,0.0,1.0,151.75,152.29,150.3,151.53,14459173.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,1046.72,1049.7,1044.9,1046.4,867943.0,0.0,1.0,1046.72,1049.7,1044.9,1046.4,867943.0
|
||||
2017-12-28,1051.6,1054.75,1044.77,1048.14,829623.0,0.0,1.0,1051.6,1054.75,1044.77,1048.14,829623.0
|
||||
2017-12-27,1057.39,1058.37,1048.05,1049.37,1214775.0,0.0,1.0,1057.39,1058.37,1048.05,1049.37,1214775.0
|
||||
2017-12-26,1058.07,1060.12,1050.2,1056.74,756324.0,0.0,1.0,1058.07,1060.12,1050.2,1056.74,756324.0
|
||||
2017-12-22,1061.11,1064.2,1059.44,1060.12,734566.0,0.0,1.0,1061.11,1064.2,1059.44,1060.12,734566.0
|
||||
2017-12-21,1064.95,1069.33,1061.79,1063.63,974594.0,0.0,1.0,1064.95,1069.33,1061.79,1063.63,974594.0
|
||||
2017-12-20,1071.78,1073.38,1061.52,1064.95,1266115.0,0.0,1.0,1071.78,1073.38,1061.52,1064.95,1266115.0
|
||||
2017-12-19,1075.2,1076.84,1063.55,1070.68,1254615.0,0.0,1.0,1075.2,1076.84,1063.55,1070.68,1254615.0
|
||||
2017-12-18,1066.08,1078.49,1062.0,1077.14,1531522.0,0.0,1.0,1066.08,1078.49,1062.0,1077.14,1531522.0
|
||||
2017-12-15,1054.61,1067.62,1049.5,1064.19,3142760.0,0.0,1.0,1054.61,1067.62,1049.5,1064.19,3142760.0
|
||||
2017-12-14,1045.0,1058.5,1043.11,1049.15,1545616.0,0.0,1.0,1045.0,1058.5,1043.11,1049.15,1545616.0
|
||||
2017-12-13,1046.12,1046.66,1038.38,1040.61,1207286.0,0.0,1.0,1046.12,1046.66,1038.38,1040.61,1207286.0
|
||||
2017-12-12,1039.63,1050.31,1033.69,1040.48,1269883.0,0.0,1.0,1039.63,1050.31,1033.69,1040.48,1269883.0
|
||||
2017-12-11,1035.5,1043.8,1032.05,1041.1,1119052.0,0.0,1.0,1035.5,1043.8,1032.05,1041.1,1119052.0
|
||||
2017-12-08,1037.49,1042.05,1032.52,1037.05,1277894.0,0.0,1.0,1037.49,1042.05,1032.52,1037.05,1277894.0
|
||||
2017-12-07,1020.43,1034.24,1018.07,1030.93,1387107.0,0.0,1.0,1020.43,1034.24,1018.07,1030.93,1387107.0
|
||||
2017-12-06,1001.5,1024.97,1001.14,1018.38,1254837.0,0.0,1.0,1001.5,1024.97,1001.14,1018.38,1254837.0
|
||||
2017-12-05,995.94,1020.61,988.28,1005.15,2023376.0,0.0,1.0,995.94,1020.61,988.28,1005.15,2023376.0
|
||||
2017-12-04,1012.66,1016.1,995.57,998.68,1891408.0,0.0,1.0,1012.66,1016.1,995.57,998.68,1891408.0
|
||||
2017-12-01,1015.8,1022.49,1002.02,1010.17,1895786.0,0.0,1.0,1015.8,1022.49,1002.02,1010.17,1895786.0
|
||||
2017-11-30,1022.37,1028.49,1015.0,1021.41,1684292.0,0.0,1.0,1022.37,1028.49,1015.0,1021.41,1684292.0
|
||||
2017-11-29,1042.68,1044.08,1015.65,1021.66,2414465.0,0.0,1.0,1042.68,1044.08,1015.65,1021.66,2414465.0
|
||||
2017-11-28,1055.09,1062.38,1040.0,1047.41,1341000.0,0.0,1.0,1055.09,1062.38,1040.0,1047.41,1341000.0
|
||||
2017-11-27,1040.0,1055.46,1038.44,1054.21,1284354.0,0.0,1.0,1040.0,1055.46,1038.44,1054.21,1284354.0
|
||||
2017-11-24,1035.87,1043.18,1035.0,1040.61,536958.0,0.0,1.0,1035.87,1043.18,1035.0,1040.61,536958.0
|
||||
2017-11-22,1035.0,1039.71,1031.43,1035.96,716661.0,0.0,1.0,1035.0,1039.71,1031.43,1035.96,716661.0
|
||||
2017-11-21,1023.31,1035.11,1022.66,1034.49,1083715.0,0.0,1.0,1023.31,1035.11,1022.66,1034.49,1083715.0
|
||||
2017-11-20,1020.26,1022.61,1017.5,1018.38,894844.0,0.0,1.0,1020.26,1022.61,1017.5,1018.38,894844.0
|
||||
2017-11-17,1034.01,1034.42,1017.75,1019.09,1350144.0,0.0,1.0,1034.01,1034.42,1017.75,1019.09,1350144.0
|
||||
2017-11-16,1022.52,1035.92,1022.52,1032.5,1117578.0,0.0,1.0,1022.52,1035.92,1022.52,1032.5,1117578.0
|
||||
2017-11-15,1019.21,1024.09,1015.42,1020.91,859951.0,0.0,1.0,1019.21,1024.09,1015.42,1020.91,859951.0
|
||||
2017-11-14,1022.59,1026.81,1014.15,1026.0,947273.0,0.0,1.0,1022.59,1026.81,1014.15,1026.0,947273.0
|
||||
2017-11-13,1023.42,1031.58,1022.57,1025.75,878969.0,0.0,1.0,1023.42,1031.58,1022.57,1025.75,878969.0
|
||||
2017-11-10,1026.46,1030.76,1025.28,1028.07,719227.0,0.0,1.0,1026.46,1030.76,1025.28,1028.07,719227.0
|
||||
2017-11-09,1033.99,1033.99,1019.67,1031.26,1236903.0,0.0,1.0,1033.99,1033.99,1019.67,1031.26,1236903.0
|
||||
2017-11-07,1027.27,1033.97,1025.13,1033.33,1089887.0,0.0,1.0,1027.27,1033.97,1025.13,1033.33,1089887.0
|
||||
2017-11-06,1028.99,1034.87,1025.0,1025.9,1119131.0,0.0,1.0,1028.99,1034.87,1025.0,1025.9,1119131.0
|
||||
2017-11-03,1022.11,1032.65,1020.31,1032.48,1058037.0,0.0,1.0,1022.11,1032.65,1020.31,1032.48,1058037.0
|
||||
2017-11-02,1021.76,1028.09,1013.01,1025.58,1008190.0,0.0,1.0,1021.76,1028.09,1013.01,1025.58,1008190.0
|
||||
2017-11-01,1017.21,1029.67,1016.95,1025.5,1360900.0,0.0,1.0,1017.21,1029.67,1016.95,1025.5,1360900.0
|
||||
2017-10-31,1015.22,1024.0,1010.42,1016.64,1324961.0,0.0,1.0,1015.22,1024.0,1010.42,1016.64,1324961.0
|
||||
2017-10-30,1014.0,1024.97,1007.5,1017.11,2074619.0,0.0,1.0,1014.0,1024.97,1007.5,1017.11,2074619.0
|
||||
2017-10-27,1009.19,1048.39,1008.2,1019.27,5125791.0,0.0,1.0,1009.19,1048.39,1008.2,1019.27,5125791.0
|
||||
2017-10-26,980.0,987.6,972.2,972.56,1660850.0,0.0,1.0,980.0,987.6,972.2,972.56,1660850.0
|
||||
2017-10-25,968.37,976.09,960.5201,973.33,1162606.0,0.0,1.0,968.37,976.09,960.5201,973.33,1162606.0
|
||||
2017-10-24,970.0,972.23,961.0,970.54,1155231.0,0.0,1.0,970.0,972.23,961.0,970.54,1155231.0
|
||||
2017-10-23,989.52,989.52,966.12,968.45,1431886.0,0.0,1.0,989.52,989.52,966.12,968.45,1431886.0
|
||||
2017-10-20,989.44,991.0,984.58,988.2,1120038.0,0.0,1.0,989.44,991.0,984.58,988.2,1120038.0
|
||||
2017-10-19,986.0,988.88,978.39,984.45,1282755.0,0.0,1.0,986.0,988.88,978.39,984.45,1282755.0
|
||||
2017-10-18,991.77,996.72,986.9747,992.81,1022521.0,0.0,1.0,991.77,996.72,986.9747,992.81,1022521.0
|
||||
2017-10-17,990.29,996.44,988.59,992.18,1266399.0,0.0,1.0,990.29,996.44,988.59,992.18,1266399.0
|
||||
2017-10-16,992.1,993.9065,984.0,992.0,900751.0,0.0,1.0,992.1,993.9065,984.0,992.0,900751.0
|
||||
2017-10-13,992.0,997.21,989.0,989.68,1143907.0,0.0,1.0,992.0,997.21,989.0,989.68,1143907.0
|
||||
2017-10-12,987.45,994.12,985.0,987.83,1259082.0,0.0,1.0,987.45,994.12,985.0,987.83,1259082.0
|
||||
2017-10-11,973.72,990.71,972.25,989.25,1663731.0,0.0,1.0,973.72,990.71,972.25,989.25,1663731.0
|
||||
2017-10-10,980.0,981.57,966.0801,972.6,956419.0,0.0,1.0,980.0,981.57,966.0801,972.6,956419.0
|
||||
2017-10-09,980.0,985.425,976.11,977.0,886700.0,0.0,1.0,980.0,985.425,976.11,977.0,886700.0
|
||||
2017-10-06,966.7,979.46,963.36,978.89,1142699.0,0.0,1.0,966.7,979.46,963.36,978.89,1142699.0
|
||||
2017-10-05,955.49,970.91,955.18,969.96,1202101.0,0.0,1.0,955.49,970.91,955.18,969.96,1202101.0
|
||||
2017-10-04,957.0,960.39,950.69,951.68,881380.0,0.0,1.0,957.0,960.39,950.69,951.68,881380.0
|
||||
2017-10-03,954.0,958.0,949.14,957.79,881562.0,0.0,1.0,954.0,958.0,949.14,957.79,881562.0
|
||||
2017-10-02,959.98,962.54,947.84,953.27,1222026.0,0.0,1.0,959.98,962.54,947.84,953.27,1222026.0
|
||||
2017-09-29,952.0,959.7864,951.51,959.11,1533133.0,0.0,1.0,952.0,959.7864,951.51,959.11,1533133.0
|
||||
2017-09-28,941.36,950.69,940.55,949.5,959648.0,0.0,1.0,941.36,950.69,940.55,949.5,959648.0
|
||||
2017-09-27,927.74,949.9,927.74,944.49,2202959.0,0.0,1.0,927.74,949.9,927.74,944.49,2202959.0
|
||||
2017-09-26,923.72,930.82,921.14,924.86,1652848.0,0.0,1.0,923.72,930.82,921.14,924.86,1652848.0
|
||||
2017-09-25,925.45,926.4,909.7,920.97,1822881.0,0.0,1.0,925.45,926.4,909.7,920.97,1822881.0
|
||||
2017-09-22,927.75,934.73,926.48,928.53,1038551.0,0.0,1.0,927.75,934.73,926.48,928.53,1038551.0
|
||||
2017-09-21,933.0,936.53,923.83,932.45,1207656.0,0.0,1.0,933.0,936.53,923.83,932.45,1207656.0
|
||||
2017-09-20,922.98,933.88,922.0,931.58,1518166.0,0.0,1.0,922.98,933.88,922.0,931.58,1518166.0
|
||||
2017-09-19,917.42,922.4199,912.55,921.81,902415.0,0.0,1.0,917.42,922.4199,912.55,921.81,902415.0
|
||||
2017-09-18,920.01,922.08,910.6,915.0,1263456.0,0.0,1.0,920.01,922.08,910.6,915.0,1263456.0
|
||||
2017-09-15,924.66,926.49,916.36,920.29,2475031.0,0.0,1.0,924.66,926.49,916.36,920.29,2475031.0
|
||||
2017-09-14,931.25,932.77,924.0,925.11,1389012.0,0.0,1.0,931.25,932.77,924.0,925.11,1389012.0
|
||||
2017-09-13,930.66,937.25,929.86,935.09,1066051.0,0.0,1.0,930.66,937.25,929.86,935.09,1066051.0
|
||||
2017-09-12,932.59,933.48,923.861,932.07,1120449.0,0.0,1.0,932.59,933.48,923.861,932.07,1120449.0
|
||||
2017-09-11,934.25,938.38,926.92,929.08,1247138.0,0.0,1.0,934.25,938.38,926.92,929.08,1247138.0
|
||||
2017-09-08,936.49,936.99,924.88,926.5,993832.0,0.0,1.0,936.49,936.99,924.88,926.5,993832.0
|
||||
2017-09-07,931.73,936.41,923.62,935.95,1200257.0,0.0,1.0,931.73,936.41,923.62,935.95,1200257.0
|
||||
2017-09-06,930.15,930.915,919.27,927.81,1468808.0,0.0,1.0,930.15,930.915,919.27,927.81,1468808.0
|
||||
2017-09-05,933.08,937.0,921.96,928.45,1202163.0,0.0,1.0,933.08,937.0,921.96,928.45,1202163.0
|
||||
2017-09-01,941.13,942.48,935.15,937.34,913404.0,0.0,1.0,941.13,942.48,935.15,937.34,913404.0
|
||||
2017-08-31,931.76,941.98,931.76,939.33,1553301.0,0.0,1.0,931.76,941.98,931.76,939.33,1553301.0
|
||||
2017-08-30,920.05,930.819,919.65,929.57,1282093.0,0.0,1.0,920.05,930.819,919.65,929.57,1282093.0
|
||||
2017-08-29,905.1,923.33,905.0,921.29,1180160.0,0.0,1.0,905.1,923.33,905.0,921.29,1180160.0
|
||||
2017-08-28,916.0,919.245,911.87,913.81,1072467.0,0.0,1.0,916.0,919.245,911.87,913.81,1072467.0
|
||||
2017-08-25,923.49,925.555,915.5,915.89,1040693.0,0.0,1.0,923.49,925.555,915.5,915.89,1040693.0
|
||||
2017-08-24,928.66,930.84,915.5,921.28,1218875.0,0.0,1.0,928.66,930.84,915.5,921.28,1218875.0
|
||||
2017-08-23,921.93,929.93,919.36,927.0,1077809.0,0.0,1.0,921.93,929.93,919.36,927.0,1077809.0
|
||||
2017-08-22,912.72,925.86,911.4751,924.69,1145571.0,0.0,1.0,912.72,925.86,911.4751,924.69,1145571.0
|
||||
2017-08-21,910.0,913.0,903.4,906.66,932903.0,0.0,1.0,910.0,913.0,903.4,906.66,932903.0
|
||||
2017-08-18,910.31,915.275,907.1543,910.67,1333572.0,0.0,1.0,910.31,915.275,907.1543,910.67,1333572.0
|
||||
2017-08-17,925.78,926.86,910.98,910.98,1218963.0,0.0,1.0,925.78,926.86,910.98,910.98,1218963.0
|
||||
2017-08-16,925.29,932.7,923.445,926.96,988604.0,0.0,1.0,925.29,932.7,923.445,926.96,988604.0
|
||||
2017-08-15,924.23,926.5499,919.82,922.22,873070.0,0.0,1.0,924.23,926.5499,919.82,922.22,873070.0
|
||||
2017-08-14,922.53,924.668,918.19,922.67,1047828.0,0.0,1.0,922.53,924.668,918.19,922.67,1047828.0
|
||||
2017-08-11,907.97,917.78,905.58,914.39,1190458.0,0.0,1.0,907.97,917.78,905.58,914.39,1190458.0
|
||||
2017-08-10,917.55,919.26,906.13,907.24,1722296.0,0.0,1.0,917.55,919.26,906.13,907.24,1722296.0
|
||||
2017-08-09,920.61,925.98,917.2501,922.9,1169431.0,0.0,1.0,920.61,925.98,917.2501,922.9,1169431.0
|
||||
2017-08-08,927.09,935.814,925.6095,926.79,1039394.0,0.0,1.0,927.09,935.814,925.6095,926.79,1039394.0
|
||||
2017-08-07,929.06,931.7,926.5,929.36,1012296.0,0.0,1.0,929.06,931.7,926.5,929.36,1012296.0
|
||||
2017-08-04,926.75,930.3068,923.03,927.96,1019159.0,0.0,1.0,926.75,930.3068,923.03,927.96,1019159.0
|
||||
2017-08-03,930.34,932.24,922.24,923.65,1179126.0,0.0,1.0,930.34,932.24,922.24,923.65,1179126.0
|
||||
2017-08-02,928.61,932.6,916.68,930.39,1816343.0,0.0,1.0,928.61,932.6,916.68,930.39,1816343.0
|
||||
2017-08-01,932.38,937.447,929.26,930.83,1211553.0,0.0,1.0,932.38,937.447,929.26,930.83,1211553.0
|
||||
2017-07-31,941.89,943.59,926.04,930.5,1952716.0,0.0,1.0,941.89,943.59,926.04,930.5,1952716.0
|
||||
2017-07-28,929.4,943.83,927.5,941.53,1775076.0,0.0,1.0,929.4,943.83,927.5,941.53,1775076.0
|
||||
2017-07-27,951.78,951.78,920.0,934.09,3095263.0,0.0,1.0,951.78,951.78,920.0,934.09,3095263.0
|
||||
2017-07-26,954.68,955.0,942.2788,947.8,2056013.0,0.0,1.0,954.68,955.0,942.2788,947.8,2056013.0
|
||||
2017-07-25,953.81,959.7,945.4,950.7,4626086.0,0.0,1.0,953.81,959.7,945.4,950.7,4626086.0
|
||||
2017-07-24,972.22,986.2,970.77,980.34,2634669.0,0.0,1.0,972.22,986.2,970.77,980.34,2634669.0
|
||||
2017-07-21,962.25,973.23,960.15,972.92,1665103.0,0.0,1.0,962.25,973.23,960.15,972.92,1665103.0
|
||||
2017-07-20,975.0,975.9,961.51,968.15,1577103.0,0.0,1.0,975.0,975.9,961.51,968.15,1577103.0
|
||||
2017-07-19,967.84,973.04,964.03,970.89,1212814.0,0.0,1.0,967.84,973.04,964.03,970.89,1212814.0
|
||||
2017-07-18,953.0,968.04,950.6,965.4,1131130.0,0.0,1.0,953.0,968.04,950.6,965.4,1131130.0
|
||||
2017-07-17,957.0,960.74,949.2407,953.42,1141026.0,0.0,1.0,957.0,960.74,949.2407,953.42,1141026.0
|
||||
2017-07-14,952.0,956.91,948.005,955.99,1017632.0,0.0,1.0,952.0,956.91,948.005,955.99,1017632.0
|
||||
2017-07-13,946.29,954.45,943.01,947.16,1291782.0,0.0,1.0,946.29,954.45,943.01,947.16,1291782.0
|
||||
2017-07-12,938.68,946.3,934.47,943.83,1505982.0,0.0,1.0,938.68,946.3,934.47,943.83,1505982.0
|
||||
2017-07-11,929.54,931.43,922.0,930.09,1093281.0,0.0,1.0,929.54,931.43,922.0,930.09,1093281.0
|
||||
2017-07-10,921.77,930.38,919.59,928.8,1189085.0,0.0,1.0,921.77,930.38,919.59,928.8,1189085.0
|
||||
2017-07-07,908.85,921.54,908.85,918.59,1588034.0,0.0,1.0,908.85,921.54,908.85,918.59,1588034.0
|
||||
2017-07-06,904.12,914.9444,899.7,906.69,1409533.0,0.0,1.0,904.12,914.9444,899.7,906.69,1409533.0
|
||||
2017-07-05,901.76,914.51,898.5,911.94,1743497.0,0.0,1.0,901.76,914.51,898.5,911.94,1743497.0
|
||||
2017-07-03,912.18,913.94,894.79,898.7,1710189.0,0.0,1.0,912.18,913.94,894.79,898.7,1710189.0
|
||||
2017-06-30,926.05,926.05,908.31,908.73,2035931.0,0.0,1.0,926.05,926.05,908.31,908.73,2035931.0
|
||||
2017-06-29,929.92,931.26,910.62,917.79,3248393.0,0.0,1.0,929.92,931.26,910.62,917.79,3248393.0
|
||||
2017-06-28,929.0,942.75,916.0,940.49,2712222.0,0.0,1.0,929.0,942.75,916.0,940.49,2712222.0
|
||||
2017-06-27,942.46,948.29,926.85,927.33,2553771.0,0.0,1.0,942.46,948.29,926.85,927.33,2553771.0
|
||||
2017-06-26,969.9,973.31,950.79,952.27,1581031.0,0.0,1.0,969.9,973.31,950.79,952.27,1581031.0
|
||||
2017-06-23,956.83,966.0,954.2,965.59,1394008.0,0.0,1.0,956.83,966.0,954.2,965.59,1394008.0
|
||||
2017-06-22,958.7,960.72,954.55,957.09,940373.0,0.0,1.0,958.7,960.72,954.55,957.09,940373.0
|
||||
2017-06-21,953.64,960.1,950.76,959.45,1192342.0,0.0,1.0,953.64,960.1,950.76,959.45,1192342.0
|
||||
2017-06-20,957.52,961.62,950.01,950.63,1111840.0,0.0,1.0,957.52,961.62,950.01,950.63,1111840.0
|
||||
2017-06-19,949.96,959.99,949.05,957.37,1494191.0,0.0,1.0,949.96,959.99,949.05,957.37,1494191.0
|
||||
2017-06-16,940.0,942.04,931.595,939.78,2921393.0,0.0,1.0,940.0,942.04,931.595,939.78,2921393.0
|
||||
2017-06-15,933.97,943.339,924.44,942.31,2055953.0,0.0,1.0,933.97,943.339,924.44,942.31,2055953.0
|
||||
2017-06-14,959.92,961.15,942.25,950.76,1477033.0,0.0,1.0,959.92,961.15,942.25,950.76,1477033.0
|
||||
2017-06-13,951.91,959.98,944.09,953.4,1995350.0,0.0,1.0,951.91,959.98,944.09,953.4,1995350.0
|
||||
2017-06-12,939.56,949.355,915.2328,942.9,3731589.0,0.0,1.0,939.56,949.355,915.2328,942.9,3731589.0
|
||||
2017-06-09,984.5,984.5,935.63,949.83,3270248.0,0.0,1.0,984.5,984.5,935.63,949.83,3270248.0
|
||||
2017-06-08,982.35,984.57,977.2,983.41,1451232.0,0.0,1.0,982.35,984.57,977.2,983.41,1451232.0
|
||||
2017-06-07,979.65,984.15,975.77,981.08,1429834.0,0.0,1.0,979.65,984.15,975.77,981.08,1429834.0
|
||||
2017-06-06,983.16,988.25,975.14,976.57,1796904.0,0.0,1.0,983.16,988.25,975.14,976.57,1796904.0
|
||||
2017-06-05,976.55,986.91,975.1,983.68,1221971.0,0.0,1.0,976.55,986.91,975.1,983.68,1221971.0
|
||||
2017-06-02,969.46,975.88,966.0,975.6,1717212.0,0.0,1.0,969.46,975.88,966.0,975.6,1717212.0
|
||||
2017-06-01,968.95,971.5,960.01,966.95,1403200.0,0.0,1.0,968.95,971.5,960.01,966.95,1403200.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,1055.49,1058.05,1052.7,1053.4,1156357.0,0.0,1.0,1055.49,1058.05,1052.7,1053.4,1156357.0
|
||||
2017-12-28,1062.25,1064.84,1053.38,1055.95,982285.0,0.0,1.0,1062.25,1064.84,1053.38,1055.95,982285.0
|
||||
2017-12-27,1066.6,1068.27,1058.38,1060.2,1027634.0,0.0,1.0,1066.6,1068.27,1058.38,1060.2,1027634.0
|
||||
2017-12-26,1068.64,1068.86,1058.64,1065.85,914574.0,0.0,1.0,1068.64,1068.86,1058.64,1065.85,914574.0
|
||||
2017-12-22,1070.0,1071.72,1067.64,1068.86,860800.0,0.0,1.0,1070.0,1071.72,1067.64,1068.86,860800.0
|
||||
2017-12-21,1075.39,1077.52,1069.0,1070.85,1211012.0,0.0,1.0,1075.39,1077.52,1069.0,1070.85,1211012.0
|
||||
2017-12-20,1080.92,1081.23,1068.6,1073.56,1429035.0,0.0,1.0,1080.92,1081.23,1068.6,1073.56,1429035.0
|
||||
2017-12-19,1083.02,1084.97,1072.27,1079.78,1287930.0,0.0,1.0,1083.02,1084.97,1072.27,1079.78,1287930.0
|
||||
2017-12-18,1076.45,1086.49,1070.37,1085.09,1482768.0,0.0,1.0,1076.45,1086.49,1070.37,1085.09,1482768.0
|
||||
2017-12-15,1063.78,1075.25,1060.09,1072.0,3080738.0,0.0,1.0,1063.78,1075.25,1060.09,1072.0,3080738.0
|
||||
2017-12-14,1055.49,1067.08,1053.6,1057.47,1531504.0,0.0,1.0,1055.49,1067.08,1053.6,1057.47,1531504.0
|
||||
2017-12-13,1052.08,1055.48,1046.58,1051.39,1369580.0,0.0,1.0,1052.08,1055.48,1046.58,1051.39,1369580.0
|
||||
2017-12-12,1050.0,1062.5,1044.87,1048.77,1684977.0,0.0,1.0,1050.0,1062.5,1044.87,1048.77,1684977.0
|
||||
2017-12-11,1051.11,1056.0,1044.12,1051.97,1096997.0,0.0,1.0,1051.11,1056.0,1044.12,1051.97,1096997.0
|
||||
2017-12-08,1051.81,1056.42,1045.86,1049.38,1479665.0,0.0,1.0,1051.81,1056.42,1045.86,1049.38,1479665.0
|
||||
2017-12-07,1036.07,1048.92,1035.36,1044.57,1437448.0,0.0,1.0,1036.07,1048.92,1035.36,1044.57,1437448.0
|
||||
2017-12-06,1016.52,1039.58,1015.31,1032.72,1369276.0,0.0,1.0,1016.52,1039.58,1015.31,1032.72,1369276.0
|
||||
2017-12-05,1010.99,1036.68,1002.32,1019.6,1927802.0,0.0,1.0,1010.99,1036.68,1002.32,1019.6,1927802.0
|
||||
2017-12-04,1027.8,1031.34,1009.22,1011.87,1896325.0,0.0,1.0,1027.8,1031.34,1009.22,1011.87,1896325.0
|
||||
2017-12-01,1030.41,1037.24,1016.9,1025.07,1850541.0,0.0,1.0,1030.41,1037.24,1016.9,1025.07,1850541.0
|
||||
2017-11-30,1039.94,1044.14,1030.07,1036.17,2190379.0,0.0,1.0,1039.94,1044.14,1030.07,1036.17,2190379.0
|
||||
2017-11-29,1056.18,1058.77,1029.65,1037.38,2737664.0,0.0,1.0,1056.18,1058.77,1029.65,1037.38,2737664.0
|
||||
2017-11-28,1073.99,1080.0,1054.54,1063.29,1694098.0,0.0,1.0,1073.99,1080.0,1054.54,1063.29,1694098.0
|
||||
2017-11-27,1058.57,1073.04,1054.77,1072.01,1708195.0,0.0,1.0,1058.57,1073.04,1054.77,1072.01,1708195.0
|
||||
2017-11-24,1054.39,1060.07,1051.92,1056.52,825342.0,0.0,1.0,1054.39,1060.07,1051.92,1056.52,825342.0
|
||||
2017-11-22,1051.16,1055.43,1047.25,1051.92,721498.0,0.0,1.0,1051.16,1055.43,1047.25,1051.92,721498.0
|
||||
2017-11-21,1040.04,1050.39,1039.14,1050.3,1075568.0,0.0,1.0,1040.04,1050.39,1039.14,1050.3,1075568.0
|
||||
2017-11-20,1036.0,1038.7,1032.68,1034.66,850423.0,0.0,1.0,1036.0,1038.7,1032.68,1034.66,850423.0
|
||||
2017-11-17,1049.8,1051.0,1033.73,1035.89,1286044.0,0.0,1.0,1049.8,1051.0,1033.73,1035.89,1286044.0
|
||||
2017-11-16,1038.75,1051.76,1038.0,1048.47,1125995.0,0.0,1.0,1038.75,1051.76,1038.0,1048.47,1125995.0
|
||||
2017-11-15,1035.0,1039.63,1030.76,1036.41,900695.0,0.0,1.0,1035.0,1039.63,1030.76,1036.41,900695.0
|
||||
2017-11-14,1037.72,1042.3,1029.33,1041.64,982782.0,0.0,1.0,1037.72,1042.3,1029.33,1041.64,982782.0
|
||||
2017-11-13,1040.8,1048.74,1039.26,1041.2,914852.0,0.0,1.0,1040.8,1048.74,1039.26,1041.2,914852.0
|
||||
2017-11-10,1043.87,1046.63,1041.22,1044.15,955500.0,0.0,1.0,1043.87,1046.63,1041.22,1044.15,955500.0
|
||||
2017-11-09,1048.0,1050.88,1035.85,1047.72,1776722.0,0.0,1.0,1048.0,1050.88,1035.85,1047.72,1776722.0
|
||||
2017-11-07,1049.65,1053.41,1043.0,1052.39,1254965.0,0.0,1.0,1049.65,1053.41,1043.0,1052.39,1254965.0
|
||||
2017-11-06,1049.1,1052.59,1042.0,1042.68,897897.0,0.0,1.0,1049.1,1052.59,1042.0,1042.68,897897.0
|
||||
2017-11-03,1042.75,1050.66,1037.65,1049.99,1370874.0,0.0,1.0,1042.75,1050.66,1037.65,1049.99,1370874.0
|
||||
2017-11-02,1039.99,1045.52,1028.66,1042.97,1233333.0,0.0,1.0,1039.99,1045.52,1028.66,1042.97,1233333.0
|
||||
2017-11-01,1036.32,1047.86,1034.0,1042.6,2105729.0,0.0,1.0,1036.32,1047.86,1034.0,1042.6,2105729.0
|
||||
2017-10-31,1033.0,1041.0,1026.3,1033.04,1490660.0,0.0,1.0,1033.0,1041.0,1026.3,1033.04,1490660.0
|
||||
2017-10-30,1029.16,1039.83,1022.33,1033.13,2245352.0,0.0,1.0,1029.16,1039.83,1022.33,1033.13,2245352.0
|
||||
2017-10-27,1030.99,1063.62,1026.85,1033.67,5139945.0,0.0,1.0,1030.99,1063.62,1026.85,1033.67,5139945.0
|
||||
2017-10-26,998.47,1006.51,990.47,991.42,1827682.0,0.0,1.0,998.47,1006.51,990.47,991.42,1827682.0
|
||||
2017-10-25,986.27,994.43,977.722,991.46,1368042.0,0.0,1.0,986.27,994.43,977.722,991.46,1368042.0
|
||||
2017-10-24,986.5,989.26,977.08,988.49,1416283.0,0.0,1.0,986.5,989.26,977.08,988.49,1416283.0
|
||||
2017-10-23,1005.18,1005.79,983.1,985.54,1623580.0,0.0,1.0,1005.18,1005.79,983.1,985.54,1623580.0
|
||||
2017-10-20,1007.05,1008.65,1002.27,1005.07,1568454.0,0.0,1.0,1007.05,1008.65,1002.27,1005.07,1568454.0
|
||||
2017-10-19,1004.75,1007.32,997.3,1001.84,1677021.0,0.0,1.0,1004.75,1007.32,997.3,1001.84,1677021.0
|
||||
2017-10-18,1011.05,1016.31,1005.32,1012.74,1270218.0,0.0,1.0,1011.05,1016.31,1005.32,1012.74,1270218.0
|
||||
2017-10-17,1007.44,1014.56,1006.05,1011.0,991412.0,0.0,1.0,1007.44,1014.56,1006.05,1011.0,991412.0
|
||||
2017-10-16,1009.63,1012.0,1001.52,1009.35,1066744.0,0.0,1.0,1009.63,1012.0,1001.52,1009.35,1066744.0
|
||||
2017-10-13,1009.11,1014.76,1007.06,1007.87,1308881.0,0.0,1.0,1009.11,1014.76,1007.06,1007.87,1308881.0
|
||||
2017-10-12,1003.84,1011.54,1001.1,1005.65,1521137.0,0.0,1.0,1003.84,1011.54,1001.1,1005.65,1521137.0
|
||||
2017-10-11,989.04,1007.56,987.94,1005.65,1748443.0,0.0,1.0,989.04,1007.56,987.94,1005.65,1748443.0
|
||||
2017-10-10,995.3,997.47,981.11,987.8,1158864.0,0.0,1.0,995.3,997.47,981.11,987.8,1158864.0
|
||||
2017-10-09,995.0,1000.46,991.5,992.31,1151035.0,0.0,1.0,995.0,1000.46,991.5,992.31,1151035.0
|
||||
2017-10-06,980.0,994.26,978.51,993.64,1490744.0,0.0,1.0,980.0,994.26,978.51,993.64,1490744.0
|
||||
2017-10-05,972.79,986.5085,970.27,985.19,1627255.0,0.0,1.0,972.79,986.5085,970.27,985.19,1627255.0
|
||||
2017-10-04,971.76,974.4,965.61,966.78,896531.0,0.0,1.0,971.76,974.4,965.61,966.78,896531.0
|
||||
2017-10-03,967.56,972.44,962.705,972.08,1080312.0,0.0,1.0,967.56,972.44,962.705,972.08,1080312.0
|
||||
2017-10-02,975.65,977.74,961.95,967.47,1466444.0,0.0,1.0,975.65,977.74,961.95,967.47,1466444.0
|
||||
2017-09-29,966.0,975.81,966.0,973.72,1906445.0,0.0,1.0,966.0,975.81,966.0,973.72,1906445.0
|
||||
2017-09-28,956.25,966.18,955.55,964.81,1347750.0,0.0,1.0,956.25,966.18,955.55,964.81,1347750.0
|
||||
2017-09-27,942.74,965.43,941.95,959.9,2313498.0,0.0,1.0,942.74,965.43,941.95,959.9,2313498.0
|
||||
2017-09-26,936.69,944.08,935.12,937.43,1618182.0,0.0,1.0,936.69,944.08,935.12,937.43,1618182.0
|
||||
2017-09-25,939.45,939.75,924.5101,934.28,1847436.0,0.0,1.0,939.45,939.75,924.5101,934.28,1847436.0
|
||||
2017-09-22,942.77,950.0,940.835,943.26,1067617.0,0.0,1.0,942.77,950.0,940.835,943.26,1067617.0
|
||||
2017-09-21,948.13,952.8,939.38,947.55,1302726.0,0.0,1.0,948.13,952.8,939.38,947.55,1302726.0
|
||||
2017-09-20,937.73,950.0,937.5,947.54,1896919.0,0.0,1.0,937.73,950.0,937.5,947.54,1896919.0
|
||||
2017-09-19,933.41,937.94,926.66,936.86,1217430.0,0.0,1.0,933.41,937.94,926.66,936.86,1217430.0
|
||||
2017-09-18,935.01,936.86,925.4,929.75,1445532.0,0.0,1.0,935.01,936.86,925.4,929.75,1445532.0
|
||||
2017-09-15,940.09,941.75,931.25,935.29,1940047.0,0.0,1.0,940.09,941.75,931.25,935.29,1940047.0
|
||||
2017-09-14,946.0,948.03,938.356,940.13,1415168.0,0.0,1.0,946.0,948.03,938.356,940.13,1415168.0
|
||||
2017-09-13,945.5,952.85,944.74,950.44,1092849.0,0.0,1.0,945.5,952.85,944.74,950.44,1092849.0
|
||||
2017-09-12,946.92,948.085,937.5,946.65,1245767.0,0.0,1.0,946.92,948.085,937.5,946.65,1245767.0
|
||||
2017-09-11,947.2,952.68,941.0,943.29,1317796.0,0.0,1.0,947.2,952.68,941.0,943.29,1317796.0
|
||||
2017-09-08,949.7,950.7,940.01,941.41,996449.0,0.0,1.0,949.7,950.7,940.01,941.41,996449.0
|
||||
2017-09-07,944.25,950.4965,937.53,949.89,1103286.0,0.0,1.0,944.25,950.4965,937.53,949.89,1103286.0
|
||||
2017-09-06,943.87,944.5,932.68,942.02,1375952.0,0.0,1.0,943.87,944.5,932.68,942.02,1375952.0
|
||||
2017-09-05,946.86,951.3854,935.6,941.48,1455058.0,0.0,1.0,946.86,951.3854,935.6,941.48,1455058.0
|
||||
2017-09-01,957.47,958.33,950.28,951.99,1034769.0,0.0,1.0,957.47,958.33,950.28,951.99,1034769.0
|
||||
2017-08-31,946.3,957.195,946.25,955.24,1672387.0,0.0,1.0,946.3,957.195,946.25,955.24,1672387.0
|
||||
2017-08-30,935.67,945.86,934.05,943.63,1112814.0,0.0,1.0,935.67,945.86,934.05,943.63,1112814.0
|
||||
2017-08-29,919.95,938.19,919.31,935.75,1144834.0,0.0,1.0,919.95,938.19,919.31,935.75,1144834.0
|
||||
2017-08-28,931.88,934.85,926.11,928.13,1025199.0,0.0,1.0,931.88,934.85,926.11,928.13,1025199.0
|
||||
2017-08-25,939.21,940.73,930.1,930.5,1169101.0,0.0,1.0,939.21,940.73,930.1,930.5,1169101.0
|
||||
2017-08-24,943.71,946.31,930.74,936.89,1249098.0,0.0,1.0,943.71,946.31,930.74,936.89,1249098.0
|
||||
2017-08-23,937.0,945.425,935.24,942.58,1126487.0,0.0,1.0,937.0,945.425,935.24,942.58,1126487.0
|
||||
2017-08-22,926.96,941.9617,926.17,940.4,1711377.0,0.0,1.0,926.96,941.9617,926.17,940.4,1711377.0
|
||||
2017-08-21,925.77,928.25,918.6,920.87,1292624.0,0.0,1.0,925.77,928.25,918.6,920.87,1292624.0
|
||||
2017-08-18,926.98,931.02,923.45,926.18,1327288.0,0.0,1.0,926.98,931.02,923.45,926.18,1327288.0
|
||||
2017-08-17,942.95,943.81,927.64,927.66,1653779.0,0.0,1.0,942.95,943.81,927.64,927.66,1653779.0
|
||||
2017-08-16,941.25,949.9,940.0391,944.27,1329301.0,0.0,1.0,941.25,949.9,940.0391,944.27,1329301.0
|
||||
2017-08-15,941.03,943.07,936.64,938.08,1006064.0,0.0,1.0,941.03,943.07,936.64,938.08,1006064.0
|
||||
2017-08-14,939.07,941.04,934.485,938.93,1140212.0,0.0,1.0,939.07,941.04,934.485,938.93,1140212.0
|
||||
2017-08-11,923.71,933.36,921.22,930.09,1589808.0,0.0,1.0,923.71,933.36,921.22,930.09,1589808.0
|
||||
2017-08-10,935.0,936.3,921.7768,923.59,2657279.0,0.0,1.0,935.0,936.3,921.7768,923.59,2657279.0
|
||||
2017-08-09,938.45,943.76,933.92,940.08,1360604.0,0.0,1.0,938.45,943.76,933.92,940.08,1360604.0
|
||||
2017-08-08,944.29,952.49,942.48,944.19,1438418.0,0.0,1.0,944.29,952.49,942.48,944.19,1438418.0
|
||||
2017-08-07,947.52,948.96,943.5,945.75,1405132.0,0.0,1.0,947.52,948.96,943.5,945.75,1405132.0
|
||||
2017-08-04,943.95,947.54,939.795,945.79,1192871.0,0.0,1.0,943.95,947.54,939.795,945.79,1192871.0
|
||||
2017-08-03,949.1,950.0,939.44,940.3,1028591.0,0.0,1.0,949.1,950.0,939.44,940.3,1028591.0
|
||||
2017-08-02,948.37,949.1,932.521,947.64,2019979.0,0.0,1.0,948.37,949.1,932.521,947.64,2019979.0
|
||||
2017-08-01,947.81,954.49,944.96,946.56,1205799.0,0.0,1.0,947.81,954.49,944.96,946.56,1205799.0
|
||||
2017-07-31,960.0,961.1925,941.725,945.5,2268160.0,0.0,1.0,960.0,961.1925,941.725,945.5,2268160.0
|
||||
2017-07-28,947.99,961.79,945.31,958.33,1795477.0,0.0,1.0,947.99,961.79,945.31,958.33,1795477.0
|
||||
2017-07-27,969.18,969.52,937.06,952.51,3685905.0,0.0,1.0,969.18,969.52,937.06,952.51,3685905.0
|
||||
2017-07-26,972.78,973.95,960.23,965.31,2166225.0,0.0,1.0,972.78,973.95,960.23,965.31,2166225.0
|
||||
2017-07-25,970.7,976.73,963.8,969.03,5793414.0,0.0,1.0,970.7,976.73,963.8,969.03,5793414.0
|
||||
2017-07-24,994.1,1006.19,990.2728,998.31,3053176.0,0.0,1.0,994.1,1006.19,990.2728,998.31,3053176.0
|
||||
2017-07-21,989.0,995.11,984.17,993.84,1412108.0,0.0,1.0,989.0,995.11,984.17,993.84,1412108.0
|
||||
2017-07-20,997.0,998.68,984.62,992.19,1410290.0,0.0,1.0,997.0,998.68,984.62,992.19,1410290.0
|
||||
2017-07-19,990.01,995.6,987.01,992.77,1392709.0,0.0,1.0,990.01,995.6,987.01,992.77,1392709.0
|
||||
2017-07-18,973.36,990.85,972.04,986.95,1398920.0,0.0,1.0,973.36,990.85,972.04,986.95,1398920.0
|
||||
2017-07-17,976.32,983.35,970.8,975.96,1644618.0,0.0,1.0,976.32,983.35,970.8,975.96,1644618.0
|
||||
2017-07-14,974.0,977.54,970.15,976.91,1048240.0,0.0,1.0,974.0,977.54,970.15,976.91,1048240.0
|
||||
2017-07-13,970.8,978.7,964.8,968.7175,1519987.0,0.0,1.0,970.8,978.7,964.8,968.7175,1519987.0
|
||||
2017-07-12,960.86,969.63,957.04,967.66,1589548.0,0.0,1.0,960.86,969.63,957.04,967.66,1589548.0
|
||||
2017-07-11,950.52,954.89,945.12,953.53,1444540.0,0.0,1.0,950.52,954.89,945.12,953.53,1444540.0
|
||||
2017-07-10,941.95,953.13,941.95,951.0,1409850.0,0.0,1.0,941.95,953.13,941.95,951.0,1409850.0
|
||||
2017-07-07,930.985,944.66,929.79,940.81,1614080.0,0.0,1.0,930.985,944.66,929.79,940.81,1614080.0
|
||||
2017-07-06,925.0,936.14,919.85,927.69,1941822.0,0.0,1.0,925.0,936.14,919.85,927.69,1941822.0
|
||||
2017-07-05,924.2,936.29,918.6305,932.26,2054927.0,0.0,1.0,924.2,936.29,918.6305,932.26,2054927.0
|
||||
2017-07-03,933.22,934.24,915.31,919.46,1694587.0,0.0,1.0,933.22,934.24,915.31,919.46,1694587.0
|
||||
2017-06-30,943.99,944.9995,929.61,929.68,2185444.0,0.0,1.0,943.99,944.9995,929.61,929.68,2185444.0
|
||||
2017-06-29,951.35,951.66,929.6,937.82,3182331.0,0.0,1.0,951.35,951.66,929.6,937.82,3182331.0
|
||||
2017-06-28,950.66,963.24,936.16,961.01,2713366.0,0.0,1.0,950.66,963.24,936.16,961.01,2713366.0
|
||||
2017-06-27,961.6,967.22,947.09,948.09,2428048.0,0.0,1.0,961.6,967.22,947.09,948.09,2428048.0
|
||||
2017-06-26,990.0,993.99,970.33,972.09,1505655.0,0.0,1.0,990.0,993.99,970.33,972.09,1505655.0
|
||||
2017-06-23,975.5,986.62,974.46,986.09,1439728.0,0.0,1.0,975.5,986.62,974.46,986.09,1439728.0
|
||||
2017-06-22,976.87,980.5,973.3148,976.62,940086.0,0.0,1.0,976.87,980.5,973.3148,976.62,940086.0
|
||||
2017-06-21,970.79,979.67,969.16,978.59,1141315.0,0.0,1.0,970.79,979.67,969.16,978.59,1141315.0
|
||||
2017-06-20,975.31,980.79,968.2,968.99,1273013.0,0.0,1.0,975.31,980.79,968.2,968.99,1273013.0
|
||||
2017-06-19,969.65,979.3,968.2,975.22,1449343.0,0.0,1.0,969.65,979.3,968.2,975.22,1449343.0
|
||||
2017-06-16,957.91,959.95,948.7,958.62,2484914.0,0.0,1.0,957.91,959.95,948.7,958.62,2484914.0
|
||||
2017-06-15,948.02,960.6775,940.37,960.18,2349212.0,0.0,1.0,948.02,960.6775,940.37,960.18,2349212.0
|
||||
2017-06-14,975.5,979.7,959.5103,967.93,1489046.0,0.0,1.0,975.5,979.7,959.5103,967.93,1489046.0
|
||||
2017-06-13,972.04,977.91,962.01,970.5,1992456.0,0.0,1.0,972.04,977.91,962.01,970.5,1992456.0
|
||||
2017-06-12,958.72,968.0,936.795,961.81,4167184.0,0.0,1.0,958.72,968.0,936.795,961.81,4167184.0
|
||||
2017-06-09,1005.49,1005.5,953.37,970.12,3613964.0,0.0,1.0,1005.49,1005.5,953.37,970.12,3613964.0
|
||||
2017-06-08,1004.23,1005.6,996.62,1004.28,1657881.0,0.0,1.0,1004.23,1005.6,996.62,1004.28,1657881.0
|
||||
2017-06-07,998.82,1003.91,995.81,1001.59,1348198.0,0.0,1.0,998.82,1003.91,995.81,1001.59,1348198.0
|
||||
2017-06-06,1003.31,1008.61,994.8,996.68,1517356.0,0.0,1.0,1003.31,1008.61,994.8,996.68,1517356.0
|
||||
2017-06-05,997.89,1007.4,995.45,1003.88,1353264.0,0.0,1.0,997.89,1007.4,995.45,1003.88,1353264.0
|
||||
2017-06-02,988.59,996.48,987.07,996.12,1719720.0,0.0,1.0,988.59,996.48,987.07,996.12,1719720.0
|
||||
2017-06-01,990.96,993.14,981.29,988.29,1295552.0,0.0,1.0,990.96,993.14,981.29,988.29,1295552.0
|
||||
|
|
|
@ -0,0 +1,147 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,46.21,46.49,46.09,46.16,17136416.0,0.0,1.0,46.21,46.49,46.09,46.16,17136416.0
|
||||
2017-12-28,46.36,46.36,45.95,46.22,9279766.0,0.0,1.0,46.36,46.36,45.95,46.22,9279766.0
|
||||
2017-12-27,46.11,46.36,46.0,46.11,12412977.0,0.0,1.0,46.11,46.36,46.0,46.11,12412977.0
|
||||
2017-12-26,46.28,46.47,45.95,46.08,15477747.0,0.0,1.0,46.28,46.47,45.95,46.08,15477747.0
|
||||
2017-12-22,46.33,47.02,46.02,46.7,33404280.0,0.0,1.0,46.33,47.02,46.02,46.7,33404280.0
|
||||
2017-12-21,47.54,47.59,46.56,46.76,42113273.0,0.0,1.0,47.54,47.59,46.56,46.76,42113273.0
|
||||
2017-12-20,47.47,47.64,46.66,47.56,39536777.0,0.0,1.0,47.47,47.64,46.66,47.56,39536777.0
|
||||
2017-12-19,46.3,47.26,45.89,47.04,39973826.0,0.0,1.0,46.3,47.26,45.89,47.04,39973826.0
|
||||
2017-12-18,45.15,46.35,45.04,46.26,49305190.0,0.0,1.0,45.15,46.35,45.04,46.26,49305190.0
|
||||
2017-12-15,43.4,44.84,43.07,44.56,44377039.0,0.0,1.0,43.4,44.84,43.07,44.56,44377039.0
|
||||
2017-12-14,43.43,43.57,43.015,43.26,18871565.0,0.0,1.0,43.43,43.57,43.015,43.26,18871565.0
|
||||
2017-12-13,43.65,43.66,43.24,43.34,21055298.0,0.0,1.0,43.65,43.66,43.24,43.34,21055298.0
|
||||
2017-12-12,43.47,43.62,43.08,43.33,15571482.0,0.0,1.0,43.47,43.62,43.08,43.33,15571482.0
|
||||
2017-12-11,43.28,43.78,43.25,43.66,18840783.0,0.0,1.0,43.28,43.78,43.25,43.66,18840783.0
|
||||
2017-12-08,43.35,43.58,43.11,43.35,22833083.0,0.0,1.0,43.35,43.58,43.11,43.35,22833083.0
|
||||
2017-12-07,43.46,43.6,42.78,43.08,31193561.0,0.0,1.0,43.46,43.6,42.78,43.08,31193561.0
|
||||
2017-12-06,43.14,43.72,42.67,43.45,24497550.0,0.0,1.0,43.14,43.72,42.67,43.45,24497550.0
|
||||
2017-12-05,44.6,44.9,43.23,43.44,30112131.0,0.0,1.0,44.6,44.9,43.23,43.44,30112131.0
|
||||
2017-12-04,45.02,45.3,44.33,44.49,26829460.0,0.0,1.0,45.02,45.3,44.33,44.49,26829460.0
|
||||
2017-12-01,44.73,44.84,43.53,44.68,26393385.0,0.0,1.0,44.73,44.84,43.53,44.68,26393385.0
|
||||
2017-11-30,44.36,45.2,44.33,44.84,32735416.0,0.0,1.0,44.36,45.2,44.33,44.84,32735416.0
|
||||
2017-11-29,44.85,45.09,43.77,43.95,26246867.0,0.0,1.0,44.85,45.09,43.77,43.95,26246867.0
|
||||
2017-11-28,44.65,44.84,44.32,44.73,19084500.0,0.0,1.0,44.65,44.84,44.32,44.73,19084500.0
|
||||
2017-11-27,44.42,44.61,44.2736,44.49,17187942.0,0.0,1.0,44.42,44.61,44.2736,44.49,17187942.0
|
||||
2017-11-24,44.55,44.775,44.43,44.75,6465615.0,0.0,1.0,44.55,44.775,44.43,44.75,6465615.0
|
||||
2017-11-22,44.94,44.95,44.535,44.65,19191241.0,0.0,1.0,44.94,44.95,44.535,44.65,19191241.0
|
||||
2017-11-21,44.72,45.22,44.71,44.94,20730988.0,0.0,1.0,44.72,45.22,44.71,44.94,20730988.0
|
||||
2017-11-20,44.73,45.115,44.5,44.62,22162614.0,0.0,1.0,44.73,45.115,44.5,44.62,22162614.0
|
||||
2017-11-17,45.5,45.62,44.62,44.63,62637555.0,0.0,1.0,45.5,45.62,44.62,44.63,62637555.0
|
||||
2017-11-16,45.63,46.07,45.46,45.65,21446297.0,0.0,1.0,45.63,46.07,45.46,45.65,21446297.0
|
||||
2017-11-15,45.39,45.805,45.1725,45.46,16781344.0,0.0,1.0,45.39,45.805,45.1725,45.46,16781344.0
|
||||
2017-11-14,45.7,45.92,45.32,45.86,20747874.0,0.0,1.0,45.7,45.92,45.32,45.86,20747874.0
|
||||
2017-11-13,45.26,45.94,45.25,45.75,18923183.0,0.0,1.0,45.26,45.94,45.25,45.75,18923183.0
|
||||
2017-11-10,46.04,46.09,45.38,45.58,23953470.0,0.0,1.0,46.04,46.09,45.38,45.58,23953470.0
|
||||
2017-11-09,46.05,46.39,45.65,46.3,24830309.0,0.0,1.0,46.05,46.39,45.65,46.3,24830309.0
|
||||
2017-11-07,46.7,47.09,46.39,46.78,23074092.0,0.0,1.0,46.7,47.09,46.39,46.78,23074092.0
|
||||
2017-11-06,46.6,46.74,46.09,46.7,31865449.0,0.273,1.0,46.329167819811,46.468354160901,45.822131862985,46.428586634875,31865449.0
|
||||
2017-11-03,47.2,47.3,45.6,46.34,38647115.0,0.0,1.0,46.652955722779,46.751796730667,45.071499596583,45.802923054949,38647115.0
|
||||
2017-11-02,46.61,47.23,46.213,47.1,37260192.0,0.0,1.0,46.069793776245,46.682608025146,45.677394974932,46.554114714892,37260192.0
|
||||
2017-11-01,45.97,46.71,45.59,46.71,47077781.0,0.0,1.0,45.437211325766,46.168634784132,45.061615495795,46.168634784132,47077781.0
|
||||
2017-10-31,45.2,45.8,44.65,45.49,46206973.0,0.0,1.0,44.676135565035,45.269181612358,44.132510021655,44.962774487908,46206973.0
|
||||
2017-10-30,44.48,45.19,43.88,44.37,46012316.0,0.0,1.0,43.964480308246,44.666251464246,43.371434260923,43.85575519957,46012316.0
|
||||
2017-10-27,43.3,45.0,43.1,44.4,88413551.0,0.0,1.0,42.798156415177,44.47845354926,42.600474399402,43.885407501937,88413551.0
|
||||
2017-10-26,40.91,41.575,40.71,41.35,35618913.0,0.0,1.0,40.435856326672,41.093149029122,40.238174310897,40.870756761376,35618913.0
|
||||
2017-10-25,40.89,41.055,40.49,40.78,23079947.0,0.0,1.0,40.416088125094,40.579175788108,40.020724093545,40.307363016418,23079947.0
|
||||
2017-10-24,41.0,41.05,40.72,40.95,18616857.0,0.0,1.0,40.52481323377,40.574233737714,40.248058411686,40.475392729827,18616857.0
|
||||
2017-10-23,40.55,41.04,40.395,40.83,28306520.0,0.0,1.0,40.080028698278,40.564349636925,39.926825136052,40.356783520362,28306520.0
|
||||
2017-10-20,40.33,40.45,40.1,40.43,17556315.0,0.0,1.0,39.862578480926,39.98118769039,39.635244162785,39.961419488813,17556315.0
|
||||
2017-10-19,39.88,40.33,39.83,40.09,18541779.0,0.0,1.0,39.417793945433,39.862578480926,39.368373441489,39.625360061996,18541779.0
|
||||
2017-10-18,39.8,40.29,39.6,40.25,20592939.0,0.0,1.0,39.338721139123,39.823042077771,39.141039123349,39.783505674616,20592939.0
|
||||
2017-10-17,39.56,39.865,39.37,39.79,15300505.0,0.0,1.0,39.101502720194,39.40296779425,38.913704805208,39.328837038335,15300505.0
|
||||
2017-10-16,39.71,39.79,39.44,39.76,12448746.0,0.0,1.0,39.249764232025,39.328837038335,38.982893510729,39.299184735968,12448746.0
|
||||
2017-10-13,39.44,39.81,39.28,39.67,16611521.0,0.0,1.0,38.982893510729,39.348605239912,38.82474789811,39.21022782887,16611521.0
|
||||
2017-10-12,39.35,39.39,38.98,39.19,18236204.0,0.0,1.0,38.893936603631,38.933473006786,38.528224874448,38.735790991011,18236204.0
|
||||
2017-10-11,39.48,39.67,39.06,39.3,30452182.0,0.0,1.0,39.022429913884,39.21022782887,38.607297680758,38.844516099687,30452182.0
|
||||
2017-10-10,39.93,39.95,39.38,39.65,29838331.0,0.0,1.0,39.467214449377,39.486982650954,38.923588905997,39.190459627292,29838331.0
|
||||
2017-10-09,39.68,39.88,39.52,39.86,18372360.0,0.0,1.0,39.220111929659,39.417793945433,39.061966317039,39.398025743856,18372360.0
|
||||
2017-10-06,39.6,39.89,39.42,39.63,18063051.0,0.0,1.0,39.141039123349,39.427678046222,38.963125309152,39.170691425715,18063051.0
|
||||
2017-10-05,39.5,39.65,39.21,39.53,17588371.0,0.0,1.0,39.042198115462,39.190459627292,38.755559192589,39.071850417828,17588371.0
|
||||
2017-10-04,39.39,39.4,38.8606,39.34,27900633.0,0.0,1.0,38.933473006786,38.943357107574,38.410208711031,38.884052502842,27900633.0
|
||||
2017-10-03,38.95,39.7,38.95,39.38,33266885.0,0.0,1.0,38.498572572082,39.239880131236,38.498572572082,38.923588905997,33266885.0
|
||||
2017-10-02,38.12,39.09,38.08,39.04,36985170.0,0.0,1.0,37.678192206618,38.636949983124,37.638655803463,38.58752947918,36985170.0
|
||||
2017-09-29,37.84,38.15,37.7,38.08,22617651.0,0.0,1.0,37.401437384533,37.707844508984,37.263059973491,37.638655803463,22617651.0
|
||||
2017-09-28,37.32,37.88,37.29,37.83,20601061.0,0.0,1.0,36.88746414352,37.440973787688,36.857811841153,37.391553283745,20601061.0
|
||||
2017-09-27,37.62,37.69,37.1,37.54,25457387.0,0.0,1.0,37.183987167181,37.253175872702,36.670013926168,37.104914360872,25457387.0
|
||||
2017-09-26,37.21,37.64,37.0,37.47,29198356.0,0.0,1.0,36.778739034844,37.203755368759,36.57117291828,37.035725655351,29198356.0
|
||||
2017-09-25,37.05,37.23,36.85,37.16,22158905.0,0.0,1.0,36.620593422224,36.798507236421,36.42291140645,36.7293185309,22158905.0
|
||||
2017-09-22,36.95,37.22,36.95,37.18,20928369.0,0.0,1.0,36.521752414337,36.788623135632,36.521752414337,36.749086732477,20928369.0
|
||||
2017-09-21,36.99,37.27,36.85,37.2,20175216.0,0.0,1.0,36.561288817492,36.838043639576,36.42291140645,36.768854934055,20175216.0
|
||||
2017-09-20,37.23,37.29,36.655,37.07,23127098.0,0.0,1.0,36.798507236421,36.857811841153,36.230171441069,36.640361623802,23127098.0
|
||||
2017-09-19,37.2,37.295,37.02,37.23,21823446.0,0.0,1.0,36.768854934055,36.862753891548,36.590941119858,36.798507236421,21823446.0
|
||||
2017-09-18,37.0,37.33,36.8,37.0,19083499.0,0.0,1.0,36.57117291828,36.897348244308,36.373490902506,36.57117291828,19083499.0
|
||||
2017-09-15,36.55,37.08,36.22,37.0,32109972.0,0.0,1.0,36.126388382788,36.65024572459,35.80021305676,36.57117291828,32109972.0
|
||||
2017-09-14,36.19,36.695,36.16,36.48,17902903.0,0.0,1.0,35.770560754394,36.269707844224,35.740908452028,36.057199677267,17902903.0
|
||||
2017-09-13,36.0,36.4,35.97,36.33,15069601.0,0.0,1.0,35.582762839408,35.978126870957,35.553110537042,35.908938165436,15069601.0
|
||||
2017-09-12,35.88,36.34,35.74,36.09,19061818.0,0.0,1.0,35.464153629943,35.918822266225,35.325776218901,35.671719746507,19061818.0
|
||||
2017-09-11,35.49,36.0,35.14,35.77,18895979.0,0.0,1.0,35.078673699183,35.582762839408,34.732730171578,35.355428521267,18895979.0
|
||||
2017-09-08,35.42,35.54,35.08,35.19,13881093.0,0.0,1.0,35.009484993662,35.128094203127,34.673425566845,34.782150675521,13881093.0
|
||||
2017-09-07,35.88,35.95,35.33,35.54,16045217.0,0.0,1.0,35.464153629943,35.533342335464,34.920528086563,35.128094203127,16045217.0
|
||||
2017-09-06,35.22,35.94,35.11,35.76,26811090.0,0.0,1.0,34.811802977888,35.523458234676,34.703077869212,35.345544420479,26811090.0
|
||||
2017-09-05,35.02,35.33,34.93,35.02,18665229.0,0.0,1.0,34.614120962113,34.920528086563,34.525164055014,34.614120962113,18665229.0
|
||||
2017-09-01,35.24,35.39,35.07,35.085,12713069.0,0.0,1.0,34.831571179465,34.979832691296,34.663541466057,34.67836761724,12713069.0
|
||||
2017-08-31,34.94,35.18,34.87,35.07,15959145.0,0.0,1.0,34.535048155803,34.772266574733,34.465859450282,34.663541466057,15959145.0
|
||||
2017-08-30,34.75,34.96,34.63,34.89,18230633.0,0.0,1.0,34.347250240817,34.554816357381,34.228641031353,34.48562765186,18230633.0
|
||||
2017-08-29,34.51,34.75,34.455,34.73,15605382.0,0.0,1.0,34.110031821888,34.347250240817,34.05566926755,34.32748203924,15605382.0
|
||||
2017-08-28,34.78,34.8,34.59,34.65,20463229.0,0.0,1.0,34.376902543184,34.396670744761,34.189104628198,34.24840923293,20463229.0
|
||||
2017-08-25,34.82,34.93,34.58,34.67,14126663.0,0.0,1.0,34.416438946339,34.525164055014,34.179220527409,34.268177434508,14126663.0
|
||||
2017-08-24,34.7,34.89,34.55,34.71,13495890.0,0.0,1.0,34.297829736874,34.48562765186,34.149568225043,34.307713837663,13495890.0
|
||||
2017-08-23,34.54,34.81,34.38,34.66,19439392.0,0.0,1.0,34.139684124254,34.40655484555,33.981538511635,34.258293333719,19439392.0
|
||||
2017-08-22,35.02,35.19,34.62,34.65,25496798.0,0.0,1.0,34.614120962113,34.782150675521,34.218756930564,34.24840923293,25496798.0
|
||||
2017-08-21,35.09,35.28,34.7,34.92,25642017.0,0.0,1.0,34.683309667634,34.87110758262,34.297829736874,34.515279954226,25642017.0
|
||||
2017-08-18,35.29,35.31,34.99,35.01,15556756.0,0.0,1.0,34.880991683409,34.900759884986,34.584468659747,34.604236861324,15556756.0
|
||||
2017-08-17,35.6,35.68,35.17,35.17,18464078.0,0.0,1.0,35.187398807859,35.266471614169,34.762382473944,34.762382473944,18464078.0
|
||||
2017-08-16,35.98,36.07,35.56,35.82,21319536.0,0.0,1.0,35.562994637831,35.651951544929,35.147862404704,35.404849025211,21319536.0
|
||||
2017-08-15,36.3,36.32,35.815,36.0,20630421.0,0.0,1.0,35.87928586307,35.899054064647,35.399906974817,35.582762839408,20630421.0
|
||||
2017-08-14,36.12,36.47,36.08,36.34,16255600.0,0.0,1.0,35.701372048873,36.047315576478,35.661835645718,35.918822266225,16255600.0
|
||||
2017-08-11,36.26,36.4,35.79,35.87,18697159.0,0.0,1.0,35.839749459915,35.978126870957,35.375196722845,35.454269529155,18697159.0
|
||||
2017-08-10,36.4,36.56,36.11,36.12,22414962.0,0.0,1.0,35.978126870957,36.136272483577,35.691487948084,35.701372048873,22414962.0
|
||||
2017-08-09,36.28,36.66,36.02,36.59,22596679.0,0.0,1.0,35.859517661492,36.235113491464,35.602531040985,36.165924785943,22596679.0
|
||||
2017-08-08,36.37,36.7,36.3,36.41,21067835.0,0.0,1.0,35.948474568591,36.274649894619,35.87928586307,35.988010971746,21067835.0
|
||||
2017-08-04,36.45,36.56,36.1,36.3,20312844.0,0.0,1.0,36.027547374901,36.136272483577,35.681603847295,35.87928586307,20312844.0
|
||||
2017-08-03,36.55,36.59,36.15,36.49,26377878.0,0.273,1.0,36.126388382788,36.165924785943,35.731024351239,36.067083778056,26377878.0
|
||||
2017-08-02,36.33,36.67,36.055,36.64,34502824.0,0.0,1.0,35.642280381273,35.975844249416,35.372486076158,35.946412143404,34502824.0
|
||||
2017-08-01,35.66,36.43,35.57,36.35,37556349.0,0.0,1.0,34.984963346992,35.740387401316,34.896667028954,35.661901785282,37556349.0
|
||||
2017-07-31,35.47,35.74,35.32,35.47,26748090.0,0.0,1.0,34.798560008912,35.063448963025,34.651399478849,34.798560008912,26748090.0
|
||||
2017-07-28,35.13,35.86,35.0,35.31,35538732.0,0.0,1.0,34.464996140769,35.181177387076,34.337457014714,34.641588776845,35538732.0
|
||||
2017-07-27,34.78,35.25,34.67,34.97,39239149.0,0.0,1.0,34.121621570622,34.582724564819,34.013703848576,34.308024908702,39239149.0
|
||||
2017-07-26,34.7,34.97,34.59,34.75,15400452.0,0.0,1.0,34.043135954588,34.308024908702,33.935218232542,34.092189464609,15400452.0
|
||||
2017-07-25,34.55,34.735,34.4,34.67,17569006.0,0.0,1.0,33.895975424525,34.077473411603,33.748814894462,34.013703848576,17569006.0
|
||||
2017-07-24,34.73,34.8,34.38,34.5,15114242.0,0.0,1.0,34.072568060601,34.14124297463,33.729193490454,33.846921914504,15114242.0
|
||||
2017-07-21,34.54,34.82,34.395,34.73,21682999.0,0.0,1.0,33.886164722521,34.160864378639,33.74390954346,34.072568060601,21682999.0
|
||||
2017-07-20,34.54,34.84,34.475,34.75,16643270.0,0.0,1.0,33.886164722521,34.180485782647,33.822395159494,34.092189464609,16643270.0
|
||||
2017-07-19,34.68,34.68,34.46,34.56,15923372.0,0.0,1.0,34.02351455058,34.02351455058,33.807679106487,33.905786126529,15923372.0
|
||||
2017-07-18,34.43,34.58,34.25,34.53,14031968.0,0.0,1.0,33.778247000475,33.925407530538,33.601654364399,33.876354020517,14031968.0
|
||||
2017-07-17,34.74,34.74,34.36,34.47,20910434.0,0.0,1.0,34.082378762605,34.082378762605,33.709572086445,33.817489808492,20910434.0
|
||||
2017-07-14,34.48,34.71,34.265,34.68,16039785.0,0.0,1.0,33.827300510496,34.052946656592,33.616370417405,34.02351455058,16039785.0
|
||||
2017-07-13,34.33,34.4,34.12,34.24,14978889.0,0.0,1.0,33.680139980433,33.748814894462,33.474115238344,33.591843662395,14978889.0
|
||||
2017-07-12,34.28,34.39,33.94,34.25,23430086.0,0.0,1.0,33.631086470412,33.739004192458,33.297522602269,33.601654364399,23430086.0
|
||||
2017-07-11,33.64,33.93,33.4311,33.92,24800985.0,0.0,1.0,33.003201542143,33.287711900264,32.798255977275,33.27790119826,24800985.0
|
||||
2017-07-10,33.25,33.74,33.23,33.65,26781949.0,0.0,1.0,32.620584163979,33.101308562185,32.60096275997,33.013012244147,26781949.0
|
||||
2017-07-07,33.7,34.12,33.7,33.88,17702383.0,0.0,1.0,33.062065754168,33.474115238344,33.062065754168,33.238658390243,17702383.0
|
||||
2017-07-06,34.12,34.29,33.56,33.63,20161025.0,0.0,1.0,33.474115238344,33.640897172416,32.924715926109,32.993390840138,20161025.0
|
||||
2017-07-05,33.52,34.43,33.485,34.34,29307289.0,0.0,1.0,32.885473118092,33.778247000475,32.851135661077,33.689950682437,29307289.0
|
||||
2017-07-03,33.51,34.03,33.43,33.46,12676069.0,0.0,1.0,32.875662416088,33.385818920307,32.797176800054,32.826608906067,12676069.0
|
||||
2017-06-30,33.87,33.93,33.535,33.74,23636451.0,0.0,1.0,33.228847688239,33.287711900264,32.900189171098,33.101308562185,23636451.0
|
||||
2017-06-29,33.92,34.1,33.34,33.54,24613002.0,0.0,1.0,33.27790119826,33.454493834336,32.708880482016,32.905094522101,24613002.0
|
||||
2017-06-28,33.77,34.24,33.74,34.2,25777730.0,0.0,1.0,33.130740668197,33.591843662395,33.101308562185,33.552600854378,25777730.0
|
||||
2017-06-27,34.0,34.145,33.65,33.65,26891930.0,0.0,1.0,33.356386814294,33.498641993355,33.013012244147,33.013012244147,26891930.0
|
||||
2017-06-26,34.26,34.51,34.03,34.07,18379220.0,0.0,1.0,33.611465066403,33.856732616508,33.385818920307,33.425061728323,18379220.0
|
||||
2017-06-23,34.21,34.55,34.095,34.19,24381873.0,0.0,1.0,33.562411556382,33.895975424525,33.449588483334,33.542790152374,24381873.0
|
||||
2017-06-22,34.56,34.63,34.29,34.36,23744016.0,0.0,1.0,33.905786126529,33.974461040559,33.640897172416,33.709572086445,23744016.0
|
||||
2017-06-21,34.33,34.6,34.09,34.58,26338267.0,0.0,1.0,33.680139980433,33.945028934546,33.444683132332,33.925407530538,26338267.0
|
||||
2017-06-20,35.45,35.45,34.84,34.86,21024240.0,0.0,1.0,34.778938604904,34.778938604904,34.180485782647,34.200107186655,21024240.0
|
||||
2017-06-19,35.61,35.61,35.32,35.51,20336817.0,0.0,1.0,34.935909836971,34.935909836971,34.651399478849,34.837802816929,20336817.0
|
||||
2017-06-16,35.28,35.33,35.01,35.21,28353654.0,0.0,1.0,34.612156670832,34.661210180853,34.347267716719,34.543481756803,28353654.0
|
||||
2017-06-15,35.21,35.48,35.14,35.31,19954738.0,0.0,1.0,34.543481756803,34.808370710916,34.474806842773,34.641588776845,19954738.0
|
||||
2017-06-14,35.99,36.05,35.22,35.53,19001268.0,0.0,1.0,35.308716513131,35.367580725156,34.553292458807,34.857424220937,19001268.0
|
||||
2017-06-13,35.68,35.95,35.53,35.88,20398500.0,0.0,1.0,35.004584751,35.269473705114,34.857424220937,35.200798791084,20398500.0
|
||||
2017-06-12,35.59,36.01,35.41,35.73,27374877.0,0.0,1.0,34.916288432962,35.328337917139,34.739695796887,35.053638261021,27374877.0
|
||||
2017-06-09,36.5,36.56,35.31,35.71,32858966.0,0.0,1.0,35.809062315345,35.86792652737,34.641588776845,35.034016857013,32858966.0
|
||||
2017-06-08,36.34,36.53,36.16,36.48,16202388.0,0.0,1.0,35.652091083278,35.838494421358,35.475498447202,35.789440911337,16202388.0
|
||||
2017-06-07,36.13,36.57,36.1,36.26,16521287.0,0.0,1.0,35.446066341189,35.877737229374,35.416634235177,35.573605467244,16521287.0
|
||||
2017-06-06,36.16,36.45,35.98,36.13,18153646.0,0.0,1.0,35.475498447202,35.760008805324,35.298905811126,35.446066341189,18153646.0
|
||||
2017-06-05,36.3,36.5,36.2,36.34,11288983.0,0.0,1.0,35.612848275261,35.809062315345,35.514741255219,35.652091083278,11288983.0
|
||||
2017-06-02,36.27,36.33,36.0,36.32,18902927.0,0.0,1.0,35.583416169248,35.642280381273,35.318527215135,35.632469679269,18902927.0
|
||||
2017-06-01,36.12,36.13,35.8,36.12,17288864.0,0.0,1.0,35.436255639185,35.446066341189,35.122313175051,35.436255639185,17288864.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,85.63,86.05,85.5,85.54,18162779.0,0.0,1.0,85.63,86.05,85.5,85.54,18162779.0
|
||||
2017-12-28,85.9,85.93,85.55,85.72,9872795.0,0.0,1.0,85.9,85.93,85.55,85.72,9872795.0
|
||||
2017-12-27,85.65,85.98,85.215,85.71,13000828.0,0.0,1.0,85.65,85.98,85.215,85.71,13000828.0
|
||||
2017-12-26,85.31,85.5346,85.03,85.4,9737412.0,0.0,1.0,85.31,85.5346,85.03,85.4,9737412.0
|
||||
2017-12-22,85.4,85.63,84.92,85.51,14033977.0,0.0,1.0,85.4,85.63,84.92,85.51,14033977.0
|
||||
2017-12-21,86.05,86.1,85.4,85.5,16638402.0,0.0,1.0,86.05,86.1,85.4,85.5,16638402.0
|
||||
2017-12-20,86.2,86.3,84.71,85.52,23425009.0,0.0,1.0,86.2,86.3,84.71,85.52,23425009.0
|
||||
2017-12-19,86.35,86.35,85.27,85.83,23241979.0,0.0,1.0,86.35,86.35,85.27,85.83,23241979.0
|
||||
2017-12-18,87.12,87.4999,86.23,86.38,21551076.0,0.0,1.0,87.12,87.4999,86.23,86.38,21551076.0
|
||||
2017-12-15,85.26,87.09,84.88,86.85,52430167.0,0.0,1.0,85.26,87.09,84.88,86.85,52430167.0
|
||||
2017-12-14,85.43,85.8739,84.53,84.69,19080106.0,0.0,1.0,85.43,85.8739,84.53,84.69,19080106.0
|
||||
2017-12-13,85.74,86.0,85.17,85.35,21307911.0,0.0,1.0,85.74,86.0,85.17,85.35,21307911.0
|
||||
2017-12-12,85.31,86.05,85.08,85.58,23534946.0,0.0,1.0,85.31,86.05,85.08,85.58,23534946.0
|
||||
2017-12-11,84.29,85.37,84.12,85.23,19909119.0,0.0,1.0,84.29,85.37,84.12,85.23,19909119.0
|
||||
2017-12-08,83.63,84.58,83.33,84.16,23825056.0,0.0,1.0,83.63,84.58,83.33,84.16,23825056.0
|
||||
2017-12-07,82.54,82.8,82.0,82.49,20378114.0,0.0,1.0,82.54,82.8,82.0,82.49,20378114.0
|
||||
2017-12-06,81.55,83.14,81.43,82.78,24821403.0,0.0,1.0,81.55,83.14,81.43,82.78,24821403.0
|
||||
2017-12-05,81.34,82.68,80.9801,81.59,25512120.0,0.0,1.0,81.34,82.68,80.9801,81.59,25512120.0
|
||||
2017-12-04,84.42,84.4299,80.7,81.08,37977732.0,0.0,1.0,84.42,84.4299,80.7,81.08,37977732.0
|
||||
2017-12-01,83.6,84.81,83.22,84.26,29113662.0,0.0,1.0,83.6,84.81,83.22,84.26,29113662.0
|
||||
2017-11-30,83.51,84.52,83.34,84.17,32074914.0,0.0,1.0,83.51,84.52,83.34,84.17,32074914.0
|
||||
2017-11-29,84.71,84.9172,83.175,83.34,26401761.0,0.0,1.0,84.71,84.9172,83.175,83.34,26401761.0
|
||||
2017-11-28,84.07,85.06,84.02,84.88,21162639.0,0.0,1.0,84.07,85.06,84.02,84.88,21162639.0
|
||||
2017-11-27,83.31,83.98,83.3,83.87,17603760.0,0.0,1.0,83.31,83.98,83.3,83.87,17603760.0
|
||||
2017-11-24,83.01,83.43,82.78,83.26,7425503.0,0.0,1.0,83.01,83.43,82.78,83.26,7425503.0
|
||||
2017-11-22,83.83,83.9,83.04,83.11,20213704.0,0.0,1.0,83.83,83.9,83.04,83.11,20213704.0
|
||||
2017-11-21,82.74,83.84,82.74,83.72,21033981.0,0.0,1.0,82.74,83.84,82.74,83.72,21033981.0
|
||||
2017-11-20,82.4,82.59,82.25,82.53,16072495.0,0.0,1.0,82.4,82.59,82.25,82.53,16072495.0
|
||||
2017-11-17,83.12,83.12,82.24,82.4,21715498.0,0.0,1.0,83.12,83.12,82.24,82.4,21715498.0
|
||||
2017-11-16,83.1,83.42,82.94,83.2,20659209.0,0.0,1.0,83.1,83.42,82.94,83.2,20659209.0
|
||||
2017-11-15,83.47,83.69,82.69,82.98,19097333.0,0.42,1.0,83.47,83.69,82.69,82.98,19097333.0
|
||||
2017-11-14,83.5,84.1,82.98,84.05,18604034.0,0.0,1.0,83.079496402878,83.676474820144,82.562115107914,83.626726618705,18604034.0
|
||||
2017-11-13,83.66,83.94,83.46,83.93,14080820.0,0.0,1.0,83.238690647482,83.51728057554,83.039697841727,83.507330935252,14080820.0
|
||||
2017-11-10,83.79,84.095,83.23,83.87,19340435.0,0.0,1.0,83.368035971223,83.6715,82.810856115108,83.447633093525,19340435.0
|
||||
2017-11-09,84.11,84.27,82.9,84.09,20924172.0,0.0,1.0,83.686424460432,83.845618705036,82.482517985612,83.666525179856,20924172.0
|
||||
2017-11-07,84.77,84.9,83.93,84.27,17152583.0,0.0,1.0,84.343100719424,84.472446043165,83.507330935252,83.845618705036,17152583.0
|
||||
2017-11-06,84.2,84.7,84.0825,84.47,19039847.0,0.0,1.0,83.775971223022,84.27345323741,83.65906294964,84.044611510791,19039847.0
|
||||
2017-11-03,84.08,84.54,83.4,84.14,17569120.0,0.0,1.0,83.656575539568,84.114258992806,82.98,83.716273381295,17569120.0
|
||||
2017-11-02,83.35,84.46,83.12,84.05,23822964.0,0.0,1.0,82.930251798561,84.034661870504,82.701410071942,83.626726618705,23822964.0
|
||||
2017-11-01,83.68,83.76,82.88,83.18,22039635.0,0.0,1.0,83.258589928058,83.33818705036,82.462618705036,82.761107913669,22039635.0
|
||||
2017-10-31,84.36,84.36,83.11,83.18,26728947.0,0.0,1.0,83.935165467626,83.935165467626,82.691460431655,82.761107913669,26728947.0
|
||||
2017-10-30,83.7,84.325,83.105,83.89,31291801.0,0.0,1.0,83.278489208633,83.900341726619,82.686485611511,83.467532374101,31291801.0
|
||||
2017-10-27,84.37,86.2,83.61,83.81,70877350.0,0.0,1.0,83.945115107914,85.765899280576,83.188942446043,83.387935251799,70877350.0
|
||||
2017-10-26,79.2,79.42,78.75,78.76,29181652.0,0.0,1.0,78.801151079137,79.020043165468,78.353417266187,78.363366906475,29181652.0
|
||||
2017-10-25,78.58,79.1,78.01,78.63,19714512.0,0.0,1.0,78.184273381295,78.701654676259,77.617143884892,78.234021582734,19714512.0
|
||||
2017-10-24,78.9,79.2,78.46,78.86,16613928.0,0.0,1.0,78.502661870504,78.801151079137,78.064877697842,78.462863309353,16613928.0
|
||||
2017-10-23,78.99,79.34,78.76,78.83,20479731.0,0.0,1.0,78.592208633094,78.940446043165,78.363366906475,78.433014388489,20479731.0
|
||||
2017-10-20,78.32,78.97,78.22,78.81,22517092.0,0.0,1.0,77.925582733813,78.572309352518,77.826086330935,78.413115107914,22517092.0
|
||||
2017-10-19,77.57,77.93,77.35,77.91,14982129.0,0.0,1.0,77.17935971223,77.53754676259,76.960467625899,77.517647482014,14982129.0
|
||||
2017-10-18,77.67,77.85,77.37,77.61,13147124.0,0.0,1.0,77.278856115108,77.457949640288,76.980366906475,77.219158273381,13147124.0
|
||||
2017-10-17,77.47,77.62,77.25,77.59,15953665.0,0.0,1.0,77.079863309353,77.229107913669,76.860971223022,77.199258992806,15953665.0
|
||||
2017-10-16,77.42,77.81,77.35,77.65,12331147.0,0.0,1.0,77.030115107914,77.418151079137,76.960467625899,77.258956834532,12331147.0
|
||||
2017-10-13,77.59,77.87,77.29,77.49,15250772.0,0.0,1.0,77.199258992806,77.477848920863,76.900769784173,77.099762589928,15250772.0
|
||||
2017-10-12,76.49,77.29,76.37,77.12,16778148.0,0.0,1.0,76.104798561151,76.900769784173,75.985402877698,76.731625899281,16778148.0
|
||||
2017-10-11,76.36,76.46,75.95,76.42,14780652.0,0.0,1.0,75.97545323741,76.074949640288,75.567517985612,76.035151079137,14780652.0
|
||||
2017-10-10,76.33,76.63,76.14,76.29,13734627.0,0.0,1.0,75.945604316547,76.24409352518,75.756561151079,75.905805755396,13734627.0
|
||||
2017-10-09,75.97,76.55,75.86,76.29,11364275.0,0.0,1.0,75.587417266187,76.164496402878,75.477971223022,75.905805755396,11364275.0
|
||||
2017-10-06,75.67,76.03,75.54,76.0,13692791.0,0.0,1.0,75.288928057554,75.647115107914,75.159582733813,75.61726618705,13692791.0
|
||||
2017-10-05,75.22,76.12,74.96,75.97,20656238.0,0.0,1.0,74.841194244604,75.736661870504,74.582503597122,75.587417266187,20656238.0
|
||||
2017-10-04,74.0,74.72,73.71,74.69,13287346.0,0.0,1.0,73.627338129496,74.343712230216,73.338798561151,74.313863309353,13287346.0
|
||||
2017-10-03,74.67,74.88,74.195,74.26,11935853.0,0.0,1.0,74.293964028777,74.50290647482,73.821356115108,73.886028776978,11935853.0
|
||||
2017-10-02,74.71,75.01,74.295,74.61,15210338.0,0.0,1.0,74.333762589928,74.632251798561,73.920852517986,74.23426618705,15210338.0
|
||||
2017-09-29,73.94,74.535,73.88,74.49,16700435.0,0.0,1.0,73.56764028777,74.159643884892,73.507942446043,74.114870503597,16700435.0
|
||||
2017-09-28,73.54,73.97,73.31,73.87,10814063.0,0.0,1.0,73.169654676259,73.597489208633,72.94081294964,73.497992805755,10814063.0
|
||||
2017-09-27,73.55,74.17,73.17,73.85,18934048.0,0.0,1.0,73.179604316547,73.796482014388,72.801517985612,73.47809352518,18934048.0
|
||||
2017-09-26,73.67,73.81,72.99,73.26,17105469.0,0.0,1.0,73.299,73.438294964029,72.622424460432,72.891064748201,17105469.0
|
||||
2017-09-25,74.09,74.25,72.92,73.26,23502422.0,0.0,1.0,73.716884892086,73.876079136691,72.552776978417,72.891064748201,23502422.0
|
||||
2017-09-22,73.99,74.51,73.85,74.41,13969937.0,0.0,1.0,73.617388489209,74.134769784173,73.47809352518,74.035273381295,13969937.0
|
||||
2017-09-21,75.11,75.24,74.11,74.21,19038998.0,0.0,1.0,74.731748201439,74.86109352518,73.736784172662,73.83628057554,19038998.0
|
||||
2017-09-20,75.35,75.55,74.31,74.94,20415084.0,0.0,1.0,74.970539568345,75.169532374101,73.935776978417,74.562604316547,20415084.0
|
||||
2017-09-19,75.21,75.71,75.01,75.44,15606870.0,0.0,1.0,74.831244604317,75.328726618705,74.632251798561,75.060086330935,15606870.0
|
||||
2017-09-18,75.23,75.97,75.04,75.16,22730355.0,0.0,1.0,74.851143884892,75.587417266187,74.662100719424,74.781496402878,22730355.0
|
||||
2017-09-15,74.83,75.39,74.07,75.31,37901927.0,0.0,1.0,74.453158273381,75.010338129496,73.696985611511,74.930741007194,37901927.0
|
||||
2017-09-14,75.0,75.49,74.52,74.77,15373384.0,0.0,1.0,74.622302158273,75.109834532374,74.14471942446,74.393460431655,15373384.0
|
||||
2017-09-13,74.93,75.23,74.55,75.21,12998629.0,0.0,1.0,74.552654676259,74.851143884892,74.174568345324,74.831244604317,12998629.0
|
||||
2017-09-12,74.76,75.24,74.37,74.68,14003880.0,0.0,1.0,74.383510791367,74.86109352518,73.995474820144,74.303913669065,14003880.0
|
||||
2017-09-11,74.31,74.945,74.31,74.76,17428067.0,0.0,1.0,73.935776978417,74.567579136691,73.935776978417,74.383510791367,17428067.0
|
||||
2017-09-08,74.33,74.44,73.84,73.98,14474383.0,0.0,1.0,73.955676258993,74.065122302158,73.468143884892,73.607438848921,14474383.0
|
||||
2017-09-07,73.68,74.6,73.6,74.34,17165518.0,0.0,1.0,73.308949640288,74.224316546763,73.229352517986,73.965625899281,17165518.0
|
||||
2017-09-06,73.74,74.04,73.35,73.4,15945136.0,0.0,1.0,73.368647482014,73.667136690647,72.980611510791,73.03035971223,15945136.0
|
||||
2017-09-05,73.34,73.89,72.98,73.61,21432599.0,0.0,1.0,72.970661870504,73.517892086331,72.612474820144,73.239302158273,21432599.0
|
||||
2017-09-01,74.71,74.74,73.64,73.94,21593192.0,0.0,1.0,74.333762589928,74.363611510791,73.269151079137,73.56764028777,21593192.0
|
||||
2017-08-31,74.03,74.96,73.8,74.77,26688077.0,0.0,1.0,73.65718705036,74.582503597122,73.428345323741,74.393460431655,26688077.0
|
||||
2017-08-30,73.01,74.2099,72.8293,74.01,16826094.0,0.0,1.0,72.642323741007,73.836181079137,72.462533741007,73.637287769784,16826094.0
|
||||
2017-08-29,72.25,73.16,72.05,73.05,11325418.0,0.0,1.0,71.886151079137,72.791568345324,71.687158273381,72.682122302158,11325418.0
|
||||
2017-08-28,73.06,73.09,72.55,72.83,14112777.0,0.0,1.0,72.692071942446,72.721920863309,72.18464028777,72.463230215827,14112777.0
|
||||
2017-08-25,72.86,73.35,72.48,72.82,12574503.0,0.0,1.0,72.493079136691,72.980611510791,72.114992805755,72.45328057554,12574503.0
|
||||
2017-08-24,72.74,72.86,72.07,72.69,15980144.0,0.0,1.0,72.373683453237,72.493079136691,71.707057553957,72.323935251799,15980144.0
|
||||
2017-08-23,72.96,73.15,72.53,72.72,13586784.0,0.0,1.0,72.592575539568,72.781618705036,72.164741007194,72.353784172662,13586784.0
|
||||
2017-08-22,72.35,73.24,72.35,73.16,14183146.0,0.0,1.0,71.985647482014,72.871165467626,71.985647482014,72.791568345324,14183146.0
|
||||
2017-08-21,72.47,72.48,71.7,72.15,17656716.0,0.0,1.0,72.105043165468,72.114992805755,71.338920863309,71.786654676259,17656716.0
|
||||
2017-08-18,72.27,72.84,71.93,72.49,18215276.0,0.0,1.0,71.906050359712,72.473179856115,71.567762589928,72.124942446043,18215276.0
|
||||
2017-08-17,73.58,73.87,72.4,72.4,21834250.0,0.0,1.0,73.20945323741,73.497992805755,72.035395683453,72.035395683453,21834250.0
|
||||
2017-08-16,73.34,74.1,73.17,73.65,17814317.0,0.0,1.0,72.970661870504,73.726834532374,72.801517985612,73.279100719424,17814317.0
|
||||
2017-08-15,73.59,73.59,73.04,73.22,17791179.0,0.39,1.0,73.219402877698,73.219402877698,72.672172661871,72.85126618705,17791179.0
|
||||
2017-08-14,73.06,73.72,72.95,73.59,19756773.0,0.0,1.0,72.306935302621,72.960132363936,72.198069125735,72.831472336707,19756773.0
|
||||
2017-08-11,71.61,72.7,71.28,72.5,21121250.0,0.0,1.0,70.87188115276,71.950645996448,70.545282622102,71.752707493019,21121250.0
|
||||
2017-08-10,71.9,72.19,71.35,71.41,23153711.0,0.0,1.0,71.158891982732,71.445902812704,70.614561098302,70.673942649331,23153711.0
|
||||
2017-08-09,72.25,72.51,72.05,72.47,20401071.0,0.0,1.0,71.505284363733,71.762604418191,71.307345860304,71.723016717505,20401071.0
|
||||
2017-08-08,72.09,73.13,71.75,72.79,21446993.0,0.0,1.0,71.34693356099,72.376213778821,71.01043810516,72.039718322991,21446993.0
|
||||
2017-08-07,72.8,72.9,72.26,72.4,18582345.0,0.0,1.0,72.049615248163,72.148584499877,71.515181288904,71.653738241305,18582345.0
|
||||
2017-08-04,72.4,73.04,72.24,72.68,22412719.0,0.0,1.0,71.653738241305,72.287141452278,71.495387438562,71.930852146105,22412719.0
|
||||
2017-08-03,72.19,72.44,71.845,72.15,17937522.0,0.0,1.0,71.445902812704,71.693325941991,71.104458894289,71.406315112019,17937522.0
|
||||
2017-08-02,72.55,72.56,71.445,72.26,26405096.0,0.0,1.0,71.802192118877,71.812089044048,70.708581887431,71.515181288904,26405096.0
|
||||
2017-08-01,73.1,73.42,72.49,72.58,19060885.0,0.0,1.0,72.346523003306,72.663224608793,71.742810567848,71.831882894391,19060885.0
|
||||
2017-07-31,73.3,73.44,72.41,72.72,23151962.0,0.0,1.0,72.544461506735,72.683018459136,71.663635166476,71.970439846791,23151962.0
|
||||
2017-07-28,72.67,73.31,72.54,73.04,17472880.0,0.0,1.0,71.920955220934,72.554358431907,71.792295193705,72.287141452278,17472880.0
|
||||
2017-07-27,73.76,74.42,72.32,73.16,35518251.0,0.0,1.0,72.999720064622,73.652917125938,71.574562839933,72.405904554335,35518251.0
|
||||
2017-07-26,74.34,74.38,73.81,74.05,15850344.0,0.0,1.0,73.573741724566,73.613329425252,73.049204690479,73.286730894594,15850344.0
|
||||
2017-07-25,73.8,74.31,73.5,74.19,21522189.0,0.0,1.0,73.039307765308,73.544050949052,72.742400010164,73.425287846995,21522189.0
|
||||
2017-07-24,73.53,73.75,73.13,73.6,20836422.0,0.0,1.0,72.772090785679,72.989823139451,72.376213778821,72.841369261879,20836422.0
|
||||
2017-07-21,73.45,74.29,73.17,73.79,45302930.0,0.0,1.0,72.692915384307,73.524257098709,72.415801479507,73.029410840136,45302930.0
|
||||
2017-07-20,74.18,74.3,73.28,74.24,34174677.0,0.0,1.0,73.415390921823,73.53415402388,72.524667656392,73.474772472852,34174677.0
|
||||
2017-07-19,73.5,74.04,73.45,73.86,21769229.0,0.0,1.0,72.742400010164,73.276833969423,72.692915384307,73.098689316337,21769229.0
|
||||
2017-07-18,73.09,73.39,72.66,73.3,26150272.0,0.0,1.0,72.336626078135,72.633533833278,71.911058295763,72.544461506735,26150272.0
|
||||
2017-07-17,72.8,73.45,72.72,73.35,21481069.0,0.0,1.0,72.049615248163,72.692915384307,71.970439846791,72.593946132593,21481069.0
|
||||
2017-07-14,72.24,73.27,71.96,72.78,25689303.0,0.0,1.0,71.495387438562,72.514770731221,71.218273533761,72.02982139782,25689303.0
|
||||
2017-07-13,71.5,72.0399,71.31,71.77,20149208.0,0.0,1.0,70.763014975874,71.297349965881,70.574973397617,71.030231955503,20149208.0
|
||||
2017-07-12,70.69,71.28,70.55,71.15,17382861.0,0.0,1.0,69.961364036987,70.545282622102,69.822807084586,70.416622594873,17382861.0
|
||||
2017-07-11,70.0,70.68,69.75,69.99,16880205.0,0.0,1.0,69.278476200157,69.951467111815,69.03105307087,69.268579274985,16880205.0
|
||||
2017-07-10,69.46,70.25,69.2,69.98,14903400.0,0.0,1.0,68.744042240898,69.525899329443,68.486722186441,69.258682349814,14903400.0
|
||||
2017-07-07,68.7,69.84,68.7,69.46,15897154.0,0.0,1.0,67.991875927868,69.120125397413,67.991875927868,68.744042240898,15897154.0
|
||||
2017-07-06,68.27,68.78,68.12,68.57,20776555.0,0.0,1.0,67.566308145496,68.07105132924,67.417854267924,67.863215900639,20776555.0
|
||||
2017-07-05,68.255,69.44,68.22,69.08,20174523.0,0.0,1.0,67.551462757738,68.724248390555,67.516823519638,68.367959084383,20174523.0
|
||||
2017-07-03,69.33,69.6,68.02,68.17,16164331.0,0.0,1.0,68.615382213669,68.882599193299,67.318885016209,67.467338893781,16164331.0
|
||||
2017-06-30,68.78,69.38,68.74,68.93,23039328.0,0.0,1.0,68.07105132924,68.664866839527,68.031463628554,68.219505206811,23039328.0
|
||||
2017-06-29,69.38,69.49,68.09,68.49,28231562.0,0.0,1.0,68.664866839527,68.773733016413,67.388163492409,67.784040499267,28231562.0
|
||||
2017-06-28,69.21,69.841,68.79,69.8,25226070.0,0.0,1.0,68.496619111612,69.12111508993,68.080948254411,69.080537696728,25226070.0
|
||||
2017-06-27,70.11,70.18,69.18,69.21,24862560.0,0.0,1.0,69.387342377043,69.456620853243,68.466928336098,68.496619111612,24862560.0
|
||||
2017-06-26,71.4,71.71,70.445,70.53,19308122.0,0.0,1.0,70.66404572416,70.970850404475,69.718889370286,69.803013234243,19308122.0
|
||||
2017-06-23,70.09,71.25,69.92,71.21,23176418.0,0.0,1.0,69.3675485267,70.515591846588,69.199300798785,70.476004145902,23176418.0
|
||||
2017-06-22,70.54,70.59,69.71,70.26,22222851.0,0.0,1.0,69.812910159415,69.862394785272,68.991465370184,69.535796254614,22222851.0
|
||||
2017-06-21,70.21,70.62,69.94,70.27,19190623.0,0.0,1.0,69.486311628757,69.892085560787,69.219094649128,69.545693179786,19190623.0
|
||||
2017-06-20,70.82,70.87,69.87,69.91,20775590.0,0.0,1.0,70.090024064216,70.139508690073,69.149816172928,69.189403873614,20775590.0
|
||||
2017-06-19,70.5,70.945,70.35,70.87,23146852.0,0.0,1.0,69.773322458729,70.213735628859,69.624868581157,70.139508690073,23146852.0
|
||||
2017-06-16,69.73,70.0252,69.22,70.0,46911637.0,0.0,1.0,69.011259220527,69.303416451589,68.506516036783,69.278476200157,46911637.0
|
||||
2017-06-15,69.27,70.21,68.8,69.9,25701569.0,0.0,1.0,68.556000662641,69.486311628757,68.090845179582,69.179506948442,25701569.0
|
||||
2017-06-14,70.91,71.1,69.43,70.27,25271276.0,0.0,1.0,70.179096390759,70.367137969016,68.714351465384,69.545693179786,25271276.0
|
||||
2017-06-13,70.02,70.82,69.96,70.65,24815455.0,0.0,1.0,69.298270050499,70.090024064216,69.238888499471,69.921776336301,24815455.0
|
||||
2017-06-12,69.25,69.94,68.13,69.78,47363986.0,0.0,1.0,68.536206812298,69.219094649128,67.427751193095,69.060743846385,47363986.0
|
||||
2017-06-09,72.035,72.08,68.59,70.32,48619420.0,0.0,1.0,71.292500472547,71.337036635818,67.883009750982,69.595177805643,48619420.0
|
||||
2017-06-08,72.51,72.52,71.5,71.945,23982410.0,0.0,1.0,71.762604418191,71.772501343362,70.763014975874,71.203428146004,23982410.0
|
||||
2017-06-07,72.635,72.77,71.95,72.39,21895156.0,0.0,1.0,71.886315982834,72.019924472648,71.20837660859,71.643841316133,21895156.0
|
||||
2017-06-06,72.3,72.62,72.27,72.52,31220057.0,0.0,1.0,71.55476898959,71.871470595077,71.525078214076,71.772501343362,31220057.0
|
||||
2017-06-05,71.97,72.89,71.81,72.28,29507429.0,0.0,1.0,71.228170458932,72.138687574706,71.069819656189,71.534975139247,29507429.0
|
||||
2017-06-02,70.44,71.86,70.24,71.76,34586054.0,0.0,1.0,69.7139409077,71.119304282046,69.516002404271,71.020335030332,34586054.0
|
||||
2017-06-01,70.24,70.61,69.451,70.1,21066468.0,0.0,1.0,69.516002404271,69.882188635615,68.735135008244,69.377445451871,21066468.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,53.45,53.96,53.2,53.25,889909.0,0.0,1.0,53.45,53.96,53.2,53.25,889909.0
|
||||
2017-12-28,54.01,54.03,53.34,53.61,1186989.0,0.0,1.0,54.01,54.03,53.34,53.61,1186989.0
|
||||
2017-12-27,53.95,54.19,53.7,54.0,792700.0,0.0,1.0,53.95,54.19,53.7,54.0,792700.0
|
||||
2017-12-26,53.93,54.25,53.65,53.73,906947.0,0.0,1.0,53.93,54.25,53.65,53.73,906947.0
|
||||
2017-12-22,54.325,54.47,53.72,54.03,1251857.0,0.0,1.0,54.325,54.47,53.72,54.03,1251857.0
|
||||
2017-12-21,54.9,55.31,54.01,54.14,1346967.0,0.0,1.0,54.9,55.31,54.01,54.14,1346967.0
|
||||
2017-12-20,55.74,56.41,54.74,54.82,1797666.0,0.0,1.0,55.74,56.41,54.74,54.82,1797666.0
|
||||
2017-12-19,55.14,56.05,55.02,55.59,1592622.0,0.0,1.0,55.14,56.05,55.02,55.59,1592622.0
|
||||
2017-12-18,54.51,55.355,54.5,54.98,2094664.0,0.0,1.0,54.51,55.355,54.5,54.98,2094664.0
|
||||
2017-12-15,53.14,54.3,52.58,54.0,6275489.0,0.0,1.0,53.14,54.3,52.58,54.0,6275489.0
|
||||
2017-12-14,53.16,53.46,52.7,52.81,1433280.0,0.0,1.0,53.16,53.46,52.7,52.81,1433280.0
|
||||
2017-12-13,53.93,53.93,53.09,53.16,1222815.0,0.0,1.0,53.93,53.93,53.09,53.16,1222815.0
|
||||
2017-12-12,54.64,54.64,53.55,53.65,1640536.0,0.0,1.0,54.64,54.64,53.55,53.65,1640536.0
|
||||
2017-12-11,54.75,55.37,54.33,54.72,1492003.0,0.0,1.0,54.75,55.37,54.33,54.72,1492003.0
|
||||
2017-12-08,54.74,55.57,54.36,55.03,1249849.0,0.0,1.0,54.74,55.57,54.36,55.03,1249849.0
|
||||
2017-12-07,54.5,54.62,54.08,54.34,1093747.0,0.0,1.0,54.5,54.62,54.08,54.34,1093747.0
|
||||
2017-12-06,54.49,54.8,53.7,54.31,1161732.0,0.0,1.0,54.49,54.8,53.7,54.31,1161732.0
|
||||
2017-12-05,55.53,55.67,54.265,54.33,938087.0,0.0,1.0,55.53,55.67,54.265,54.33,938087.0
|
||||
2017-12-04,55.68,56.84,55.3,55.41,2507341.0,0.0,1.0,55.68,56.84,55.3,55.41,2507341.0
|
||||
2017-12-01,53.94,54.91,53.675,54.81,1314538.0,0.0,1.0,53.94,54.91,53.675,54.81,1314538.0
|
||||
2017-11-30,54.0,54.69,52.36,54.16,3452181.0,0.0,1.0,54.0,54.69,52.36,54.16,3452181.0
|
||||
2017-11-29,55.48,56.21,55.12,55.29,1637536.0,0.0,1.0,55.48,56.21,55.12,55.29,1637536.0
|
||||
2017-11-28,55.62,55.83,54.92,55.31,1759104.0,0.0,1.0,55.62,55.83,54.92,55.31,1759104.0
|
||||
2017-11-27,55.55,56.03,55.47,55.61,1224822.0,0.0,1.0,55.55,56.03,55.47,55.61,1224822.0
|
||||
2017-11-24,55.41,55.74,55.01,55.5,550824.0,0.0,1.0,55.41,55.74,55.01,55.5,550824.0
|
||||
2017-11-22,55.42,56.0,55.11,55.31,1270402.0,0.0,1.0,55.42,56.0,55.11,55.31,1270402.0
|
||||
2017-11-21,54.93,55.88,54.8,55.48,2014071.0,0.0,1.0,54.93,55.88,54.8,55.48,2014071.0
|
||||
2017-11-20,54.78,55.09,54.28,54.69,2306354.0,0.0,1.0,54.78,55.09,54.28,54.69,2306354.0
|
||||
2017-11-17,54.12,54.9,53.69,54.84,3943455.0,0.0,1.0,54.12,54.9,53.69,54.84,3943455.0
|
||||
2017-11-16,53.85,54.3,53.5,53.97,6186166.0,0.0,1.0,53.85,54.3,53.5,53.97,6186166.0
|
||||
2017-11-15,55.09,55.19,54.58,55.07,1345399.0,0.0,1.0,55.09,55.19,54.58,55.07,1345399.0
|
||||
2017-11-14,55.08,55.22,54.1,55.1,1301048.0,0.0,1.0,55.08,55.22,54.1,55.1,1301048.0
|
||||
2017-11-13,54.91,55.34,54.65,55.27,1717783.0,0.0,1.0,54.91,55.34,54.65,55.27,1717783.0
|
||||
2017-11-10,55.75,56.06,54.07,55.23,2272543.0,0.0,1.0,55.75,56.06,54.07,55.23,2272543.0
|
||||
2017-11-09,55.74,58.27,55.29,56.89,3115303.0,0.0,1.0,55.74,58.27,55.29,56.89,3115303.0
|
||||
2017-11-07,56.55,57.37,54.97,55.36,1793433.0,0.0,1.0,56.55,57.37,54.97,55.36,1793433.0
|
||||
2017-11-06,55.0,56.12,54.905,55.26,1518782.0,0.0,1.0,55.0,56.12,54.905,55.26,1518782.0
|
||||
2017-11-03,54.91,55.09,54.53,55.03,922980.0,0.0,1.0,54.91,55.09,54.53,55.03,922980.0
|
||||
2017-11-02,54.27,55.17,54.205,54.91,2134024.0,0.0,1.0,54.27,55.17,54.205,54.91,2134024.0
|
||||
2017-11-01,56.06,56.1,54.04,54.2,2246546.0,0.0,1.0,56.06,56.1,54.04,54.2,2246546.0
|
||||
2017-10-31,54.82,55.98,54.715,55.75,1441239.0,0.0,1.0,54.82,55.98,54.715,55.75,1441239.0
|
||||
2017-10-30,55.29,55.67,54.67,54.8,972388.0,0.0,1.0,55.29,55.67,54.67,54.8,972388.0
|
||||
2017-10-27,54.8,56.28,54.49,55.64,2308873.0,0.0,1.0,54.8,56.28,54.49,55.64,2308873.0
|
||||
2017-10-26,54.8,55.25,54.53,54.92,1373500.0,0.0,1.0,54.8,55.25,54.53,54.92,1373500.0
|
||||
2017-10-25,54.67,55.19,54.38,54.79,2407822.0,0.0,1.0,54.67,55.19,54.38,54.79,2407822.0
|
||||
2017-10-24,53.63,54.78,53.5,54.66,2467749.0,0.0,1.0,53.63,54.78,53.5,54.66,2467749.0
|
||||
2017-10-23,53.76,54.1014,53.531,53.72,1984765.0,0.0,1.0,53.76,54.1014,53.531,53.72,1984765.0
|
||||
2017-10-20,54.87,54.94,53.45,53.73,3459633.0,0.0,1.0,54.87,54.94,53.45,53.73,3459633.0
|
||||
2017-10-19,56.4,56.52,53.8,54.17,7936900.0,0.0,1.0,56.4,56.52,53.8,54.17,7936900.0
|
||||
2017-10-18,58.45,58.45,57.13,57.47,4187580.0,0.0,1.0,58.45,58.45,57.13,57.47,4187580.0
|
||||
2017-10-17,58.69,59.0,58.44,58.61,2360423.0,0.0,1.0,58.69,59.0,58.44,58.61,2360423.0
|
||||
2017-10-16,58.83,59.15,58.4,58.92,2088445.0,0.0,1.0,58.83,59.15,58.4,58.92,2088445.0
|
||||
2017-10-13,59.43,59.6,58.22,58.74,3925398.0,0.0,1.0,59.43,59.6,58.22,58.74,3925398.0
|
||||
2017-10-12,58.56,59.3,58.43,58.86,29345290.0,0.0,1.0,58.56,59.3,58.43,58.86,29345290.0
|
||||
2017-10-11,59.15,59.42,58.58,58.8,2721843.0,0.0,1.0,59.15,59.42,58.58,58.8,2721843.0
|
||||
2017-10-10,59.19,59.535,58.985,59.16,2658838.0,0.0,1.0,59.19,59.535,58.985,59.16,2658838.0
|
||||
2017-10-09,58.75,59.66,58.71,58.89,2211669.0,0.0,1.0,58.75,59.66,58.71,58.89,2211669.0
|
||||
2017-10-06,58.25,59.4,58.25,58.84,3026934.0,0.0,1.0,58.25,59.4,58.25,58.84,3026934.0
|
||||
2017-10-05,58.01,58.54,57.53,58.41,7767820.0,0.0,1.0,58.01,58.54,57.53,58.41,7767820.0
|
||||
2017-10-04,54.58,56.2,54.53,55.98,1566581.0,0.0,1.0,54.58,56.2,54.53,55.98,1566581.0
|
||||
2017-10-03,54.46,55.11,54.03,54.73,1212466.0,0.0,1.0,54.46,55.11,54.03,54.73,1212466.0
|
||||
2017-10-02,53.94,54.53,53.6,54.42,1111899.0,0.0,1.0,53.94,54.53,53.6,54.42,1111899.0
|
||||
2017-09-29,53.46,54.15,52.44,54.05,2508346.0,0.0,1.0,53.46,54.15,52.44,54.05,2508346.0
|
||||
2017-09-28,52.52,53.93,51.99,53.65,2527667.0,0.0,1.0,52.52,53.93,51.99,53.65,2527667.0
|
||||
2017-09-27,54.99,55.04,52.74,52.83,1960663.0,0.0,1.0,54.99,55.04,52.74,52.83,1960663.0
|
||||
2017-09-26,54.46,55.68,54.26,54.89,2549545.0,0.0,1.0,54.46,55.68,54.26,54.89,2549545.0
|
||||
2017-09-25,53.74,54.11,53.23,53.6,1422751.0,0.0,1.0,53.74,54.11,53.23,53.6,1422751.0
|
||||
2017-09-22,54.09,54.81,53.75,54.02,1392579.0,0.0,1.0,54.09,54.81,53.75,54.02,1392579.0
|
||||
2017-09-21,54.54,54.83,53.95,54.4,1231315.0,0.0,1.0,54.54,54.83,53.95,54.4,1231315.0
|
||||
2017-09-20,55.36,55.42,53.71,54.36,2204298.0,0.0,1.0,55.36,55.42,53.71,54.36,2204298.0
|
||||
2017-09-19,56.27,56.27,55.29,55.46,1504249.0,0.0,1.0,56.27,56.27,55.29,55.46,1504249.0
|
||||
2017-09-18,56.7,57.21,56.28,56.35,1455687.0,0.0,1.0,56.7,57.21,56.28,56.35,1455687.0
|
||||
2017-09-15,56.55,56.74,55.28,56.74,3808399.0,0.0,1.0,56.55,56.74,55.28,56.74,3808399.0
|
||||
2017-09-14,57.35,58.58,57.25,57.72,1354813.0,0.0,1.0,57.35,58.58,57.25,57.72,1354813.0
|
||||
2017-09-13,56.94,57.84,56.75,57.79,1399743.0,0.0,1.0,56.94,57.84,56.75,57.79,1399743.0
|
||||
2017-09-12,56.92,57.22,56.41,57.2,1019670.0,0.0,1.0,56.92,57.22,56.41,57.2,1019670.0
|
||||
2017-09-11,56.19,58.2,56.0,56.65,2870913.0,0.0,1.0,56.19,58.2,56.0,56.65,2870913.0
|
||||
2017-09-08,55.84,56.98,55.01,55.12,1537947.0,0.0,1.0,55.84,56.98,55.01,55.12,1537947.0
|
||||
2017-09-07,57.0,57.43,55.77,55.86,1642298.0,0.0,1.0,57.0,57.43,55.77,55.86,1642298.0
|
||||
2017-09-06,56.53,57.17,55.91,57.12,1961468.0,0.0,1.0,56.53,57.17,55.91,57.12,1961468.0
|
||||
2017-09-05,58.51,58.54,55.3,56.69,2810897.0,0.0,1.0,58.51,58.54,55.3,56.69,2810897.0
|
||||
2017-09-01,59.62,60.0,58.48,58.54,1159890.0,0.0,1.0,59.62,60.0,58.48,58.54,1159890.0
|
||||
2017-08-31,58.42,59.5,58.41,59.46,1792821.0,0.0,1.0,58.42,59.5,58.41,59.46,1792821.0
|
||||
2017-08-30,57.53,58.8,57.25,58.22,1430195.0,0.0,1.0,57.53,58.8,57.25,58.22,1430195.0
|
||||
2017-08-29,57.43,57.74,56.47,57.64,1532747.0,0.0,1.0,57.43,57.74,56.47,57.64,1532747.0
|
||||
2017-08-28,57.98,58.03,57.48,57.88,878613.0,0.0,1.0,57.98,58.03,57.48,57.88,878613.0
|
||||
2017-08-25,57.99,58.0,57.58,57.72,1934962.0,0.0,1.0,57.99,58.0,57.58,57.72,1934962.0
|
||||
2017-08-24,57.33,57.905,57.29,57.73,1495111.0,0.0,1.0,57.33,57.905,57.29,57.73,1495111.0
|
||||
2017-08-23,56.53,57.91,56.53,57.15,1903662.0,0.0,1.0,56.53,57.91,56.53,57.15,1903662.0
|
||||
2017-08-22,56.01,57.03,56.01,56.9,1072763.0,0.0,1.0,56.01,57.03,56.01,56.9,1072763.0
|
||||
2017-08-21,55.81,56.15,55.59,55.86,980583.0,0.0,1.0,55.81,56.15,55.59,55.86,980583.0
|
||||
2017-08-18,56.33,56.33,55.26,55.78,1424778.0,0.0,1.0,56.33,56.33,55.26,55.78,1424778.0
|
||||
2017-08-17,57.98,58.07,56.01,56.18,2067539.0,0.0,1.0,57.98,58.07,56.01,56.18,2067539.0
|
||||
2017-08-16,57.8,58.41,57.44,57.9,1434593.0,0.0,1.0,57.8,58.41,57.44,57.9,1434593.0
|
||||
2017-08-15,57.61,58.56,57.22,57.45,2822548.0,0.0,1.0,57.61,58.56,57.22,57.45,2822548.0
|
||||
2017-08-14,57.14,57.83,57.01,57.46,2619908.0,0.0,1.0,57.14,57.83,57.01,57.46,2619908.0
|
||||
2017-08-11,54.75,57.17,54.15,56.77,12874815.0,0.0,1.0,54.75,57.17,54.15,56.77,12874815.0
|
||||
2017-08-10,58.04,58.16,56.9,57.07,1656606.0,0.0,1.0,58.04,58.16,56.9,57.07,1656606.0
|
||||
2017-08-09,58.88,58.99,58.05,58.36,2075241.0,0.0,1.0,58.88,58.99,58.05,58.36,2075241.0
|
||||
2017-08-08,59.05,61.48,58.85,59.42,5341341.0,0.0,1.0,59.05,61.48,58.85,59.42,5341341.0
|
||||
2017-08-07,57.15,57.62,56.49,56.65,2833326.0,0.0,1.0,57.15,57.62,56.49,56.65,2833326.0
|
||||
2017-08-04,56.47,57.48,56.27,56.9,1265045.0,0.0,1.0,56.47,57.48,56.27,56.9,1265045.0
|
||||
2017-08-03,55.77,56.96,55.77,56.25,1152770.0,0.0,1.0,55.77,56.96,55.77,56.25,1152770.0
|
||||
2017-08-02,56.89,57.25,55.45,55.84,1255978.0,0.0,1.0,56.89,57.25,55.45,55.84,1255978.0
|
||||
2017-08-01,56.49,57.25,56.15,56.91,2486095.0,0.0,1.0,56.49,57.25,56.15,56.91,2486095.0
|
||||
2017-07-31,55.45,55.73,54.975,55.07,886281.0,0.0,1.0,55.45,55.73,54.975,55.07,886281.0
|
||||
2017-07-28,54.71,55.26,54.39,55.21,983892.0,0.0,1.0,54.71,55.26,54.39,55.21,983892.0
|
||||
2017-07-27,55.7,55.85,54.29,55.11,1201890.0,0.0,1.0,55.7,55.85,54.29,55.11,1201890.0
|
||||
2017-07-26,56.0,56.01,55.2,55.65,631774.0,0.0,1.0,56.0,56.01,55.2,55.65,631774.0
|
||||
2017-07-25,55.9,56.36,55.43,55.75,998410.0,0.0,1.0,55.9,56.36,55.43,55.75,998410.0
|
||||
2017-07-24,55.3,55.77,55.04,55.73,1082025.0,0.0,1.0,55.3,55.77,55.04,55.73,1082025.0
|
||||
2017-07-21,54.9,55.23,54.7645,55.07,658226.0,0.0,1.0,54.9,55.23,54.7645,55.07,658226.0
|
||||
2017-07-20,54.53,55.33,54.33,55.05,972645.0,0.0,1.0,54.53,55.33,54.33,55.05,972645.0
|
||||
2017-07-19,54.27,54.51,54.09,54.38,688376.0,0.0,1.0,54.27,54.51,54.09,54.38,688376.0
|
||||
2017-07-18,54.22,54.44,53.71,54.18,620018.0,0.0,1.0,54.22,54.44,53.71,54.18,620018.0
|
||||
2017-07-17,53.51,54.45,53.16,54.13,1062125.0,0.0,1.0,53.51,54.45,53.16,54.13,1062125.0
|
||||
2017-07-14,54.43,54.48,53.4,53.47,923880.0,0.0,1.0,54.43,54.48,53.4,53.47,923880.0
|
||||
2017-07-13,54.12,54.49,53.65,54.24,1061017.0,0.0,1.0,54.12,54.49,53.65,54.24,1061017.0
|
||||
2017-07-12,54.32,54.64,53.58,54.09,1174740.0,0.0,1.0,54.32,54.64,53.58,54.09,1174740.0
|
||||
2017-07-11,53.79,54.3,53.4,53.96,780957.0,0.0,1.0,53.79,54.3,53.4,53.96,780957.0
|
||||
2017-07-10,54.53,55.09,53.663,54.03,1253838.0,0.0,1.0,54.53,55.09,53.663,54.03,1253838.0
|
||||
2017-07-07,54.2,55.04,54.2,54.68,950235.0,0.0,1.0,54.2,55.04,54.2,54.68,950235.0
|
||||
2017-07-06,55.06,55.06,53.925,54.06,1550796.0,0.0,1.0,55.06,55.06,53.925,54.06,1550796.0
|
||||
2017-07-05,54.52,55.75,54.495,55.41,973694.0,0.0,1.0,54.52,55.75,54.495,55.41,973694.0
|
||||
2017-07-03,54.63,55.21,54.38,54.55,496186.0,0.0,1.0,54.63,55.21,54.38,54.55,496186.0
|
||||
2017-06-30,54.96,55.0,54.27,54.29,1025663.0,0.0,1.0,54.96,55.0,54.27,54.29,1025663.0
|
||||
2017-06-29,55.16,55.33,54.08,54.42,844905.0,0.0,1.0,55.16,55.33,54.08,54.42,844905.0
|
||||
2017-06-28,54.18,55.73,54.18,55.28,1012373.0,0.0,1.0,54.18,55.73,54.18,55.28,1012373.0
|
||||
2017-06-27,55.01,55.29,53.84,53.86,1517157.0,0.0,1.0,55.01,55.29,53.84,53.86,1517157.0
|
||||
2017-06-26,54.82,56.12,54.82,55.31,1225716.0,0.0,1.0,54.82,56.12,54.82,55.31,1225716.0
|
||||
2017-06-23,55.57,55.87,54.74,54.81,2188845.0,0.0,1.0,55.57,55.87,54.74,54.81,2188845.0
|
||||
2017-06-22,55.01,56.26,54.9,55.46,2613554.0,0.0,1.0,55.01,56.26,54.9,55.46,2613554.0
|
||||
2017-06-21,53.24,55.23,53.2,54.9,2426566.0,0.0,1.0,53.24,55.23,53.2,54.9,2426566.0
|
||||
2017-06-20,53.51,53.92,52.95,53.1,1059158.0,0.0,1.0,53.51,53.92,52.95,53.1,1059158.0
|
||||
2017-06-19,53.2,53.84,53.06,53.63,1036571.0,0.0,1.0,53.2,53.84,53.06,53.63,1036571.0
|
||||
2017-06-16,52.71,53.01,52.09,52.9,2348629.0,0.0,1.0,52.71,53.01,52.09,52.9,2348629.0
|
||||
2017-06-15,51.61,52.95,51.61,52.91,1146075.0,0.0,1.0,51.61,52.95,51.61,52.91,1146075.0
|
||||
2017-06-14,51.99,52.74,51.7,52.17,1432854.0,0.0,1.0,51.99,52.74,51.7,52.17,1432854.0
|
||||
2017-06-13,50.78,52.23,50.77,51.84,1457083.0,0.0,1.0,50.78,52.23,50.77,51.84,1457083.0
|
||||
2017-06-12,50.98,51.26,49.52,50.42,2050208.0,0.0,1.0,50.98,51.26,49.52,50.42,2050208.0
|
||||
2017-06-09,51.97,52.31,50.8,51.13,2214803.0,0.0,1.0,51.97,52.31,50.8,51.13,2214803.0
|
||||
2017-06-08,50.93,52.1,50.68,51.79,2046748.0,0.0,1.0,50.93,52.1,50.68,51.79,2046748.0
|
||||
2017-06-07,50.08,50.81,49.75,50.79,1934974.0,0.0,1.0,50.08,50.81,49.75,50.79,1934974.0
|
||||
2017-06-06,50.0,50.6,49.66,49.72,2199861.0,0.0,1.0,50.0,50.6,49.66,49.72,2199861.0
|
||||
2017-06-05,51.17,51.17,50.07,50.31,1580004.0,0.0,1.0,51.17,51.17,50.07,50.31,1580004.0
|
||||
2017-06-02,51.16,51.64,50.97,51.16,1166461.0,0.0,1.0,51.16,51.64,50.97,51.16,1166461.0
|
||||
2017-06-01,50.23,51.1,49.98,50.93,1713508.0,0.0,1.0,50.23,51.1,49.98,50.93,1713508.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,192.51,193.95,191.22,191.96,5158845.0,0.0,1.0,192.51,193.95,191.22,191.96,5158845.0
|
||||
2017-12-28,187.18,194.49,186.85,192.71,10080261.0,0.0,1.0,187.18,194.49,186.85,192.71,10080261.0
|
||||
2017-12-27,187.8,188.1,185.22,186.24,3932094.0,0.0,1.0,187.8,188.1,185.22,186.24,3932094.0
|
||||
2017-12-26,189.78,189.94,186.4,187.76,3032707.0,0.0,1.0,189.78,189.94,186.4,187.76,3032707.0
|
||||
2017-12-22,188.33,190.95,186.8,189.94,3760922.0,0.0,1.0,188.33,190.95,186.8,189.94,3760922.0
|
||||
2017-12-21,189.44,190.95,187.58,188.62,3522551.0,0.0,1.0,189.44,190.95,187.58,188.62,3522551.0
|
||||
2017-12-20,187.94,189.11,185.26,188.82,5814609.0,0.0,1.0,187.94,189.11,185.26,188.82,5814609.0
|
||||
2017-12-19,190.18,190.2981,185.75,187.02,6526555.0,0.0,1.0,190.18,190.2981,185.75,187.02,6526555.0
|
||||
2017-12-18,191.2,191.65,188.9,190.42,4944337.0,0.0,1.0,191.2,191.65,188.9,190.42,4944337.0
|
||||
2017-12-15,189.61,191.43,188.01,190.12,7048874.0,0.0,1.0,189.61,191.43,188.01,190.12,7048874.0
|
||||
2017-12-14,187.98,192.64,187.2,189.56,7677048.0,0.0,1.0,187.98,192.64,187.2,189.56,7677048.0
|
||||
2017-12-13,186.1,188.69,185.41,187.86,4653749.0,0.0,1.0,186.1,188.69,185.41,187.86,4653749.0
|
||||
2017-12-12,186.01,187.85,184.8183,185.73,4135595.0,0.0,1.0,186.01,187.85,184.8183,185.73,4135595.0
|
||||
2017-12-11,187.85,189.42,185.91,186.22,5131319.0,0.0,1.0,187.85,189.42,185.91,186.22,5131319.0
|
||||
2017-12-08,186.5,189.42,186.3,188.54,4909440.0,0.0,1.0,186.5,189.42,186.3,188.54,4909440.0
|
||||
2017-12-07,185.71,187.34,183.22,185.2,4543492.0,0.0,1.0,185.71,187.34,183.22,185.2,4543492.0
|
||||
2017-12-06,183.38,186.4844,182.88,185.3,5006257.0,0.0,1.0,183.38,186.4844,182.88,185.3,5006257.0
|
||||
2017-12-05,183.5,188.14,181.19,184.21,5547802.0,0.0,1.0,183.5,188.14,181.19,184.21,5547802.0
|
||||
2017-12-04,189.36,189.72,178.38,184.04,9137873.0,0.0,1.0,189.36,189.72,178.38,184.04,9137873.0
|
||||
2017-12-01,186.99,189.8,185.0,186.82,6163366.0,0.0,1.0,186.99,189.8,185.0,186.82,6163366.0
|
||||
2017-11-30,190.31,190.86,186.68,187.58,6499326.0,0.0,1.0,190.31,190.86,186.68,187.58,6499326.0
|
||||
2017-11-29,198.91,199.029,184.32,188.15,13905339.0,0.0,1.0,198.91,199.029,184.32,188.15,13905339.0
|
||||
2017-11-28,195.34,199.68,194.01,199.18,6942358.0,0.0,1.0,195.34,199.68,194.01,199.18,6942358.0
|
||||
2017-11-27,195.56,195.85,194.0,195.05,3186677.0,0.0,1.0,195.56,195.85,194.0,195.05,3186677.0
|
||||
2017-11-24,196.65,196.9,195.33,195.75,2160300.0,0.0,1.0,196.65,196.9,195.33,195.75,2160300.0
|
||||
2017-11-22,196.58,196.75,193.63,196.32,5879771.0,0.0,1.0,196.58,196.75,193.63,196.32,5879771.0
|
||||
2017-11-21,195.04,197.52,194.971,196.23,4598017.0,0.0,1.0,195.04,197.52,194.971,196.23,4598017.0
|
||||
2017-11-20,193.3,194.32,191.9,194.1,3727412.0,0.0,1.0,193.3,194.32,191.9,194.1,3727412.0
|
||||
2017-11-17,195.74,195.95,192.65,193.2,3753775.0,0.0,1.0,195.74,195.95,192.65,193.2,3753775.0
|
||||
2017-11-16,194.33,197.7,193.75,195.51,5655042.0,0.0,1.0,194.33,197.7,193.75,195.51,5655042.0
|
||||
2017-11-15,194.54,195.42,191.53,192.12,4162712.0,0.0,1.0,194.54,195.42,191.53,192.12,4162712.0
|
||||
2017-11-14,193.64,195.88,193.0,195.71,3408535.0,0.0,1.0,193.64,195.88,193.0,195.71,3408535.0
|
||||
2017-11-13,191.12,196.05,191.0,195.08,4598005.0,0.0,1.0,191.12,196.05,191.0,195.08,4598005.0
|
||||
2017-11-10,191.61,192.59,189.5,192.02,6609739.0,0.0,1.0,191.61,192.59,189.5,192.02,6609739.0
|
||||
2017-11-09,194.46,194.49,190.81,193.9,5839579.0,0.0,1.0,194.46,194.49,190.81,193.9,5839579.0
|
||||
2017-11-07,200.0,200.61,194.8,195.89,6413310.0,0.0,1.0,200.0,200.61,194.8,195.89,6413310.0
|
||||
2017-11-06,200.0,202.48,198.09,200.13,5834857.0,0.0,1.0,200.0,202.48,198.09,200.13,5834857.0
|
||||
2017-11-03,199.8,200.55,197.99,200.01,3643216.0,0.0,1.0,199.8,200.55,197.99,200.01,3643216.0
|
||||
2017-11-02,197.45,199.44,197.0901,199.32,3578289.0,0.0,1.0,197.45,199.44,197.0901,199.32,3578289.0
|
||||
2017-11-01,197.24,199.199,196.0,198.0,4983343.0,0.0,1.0,197.24,199.199,196.0,198.0,4983343.0
|
||||
2017-10-31,198.21,198.59,195.218,196.43,5437925.0,0.0,1.0,198.21,198.59,195.218,196.43,5437925.0
|
||||
2017-10-30,199.62,201.099,197.0721,198.37,5412277.0,0.0,1.0,199.62,201.099,197.0721,198.37,5412277.0
|
||||
2017-10-27,197.2,200.65,196.22,199.54,8088364.0,0.0,1.0,197.2,200.65,196.22,199.54,8088364.0
|
||||
2017-10-26,194.66,197.61,194.08,195.21,5101258.0,0.0,1.0,194.66,197.61,194.08,195.21,5101258.0
|
||||
2017-10-25,195.38,197.055,193.01,193.77,5231713.0,0.0,1.0,195.38,197.055,193.01,193.77,5231713.0
|
||||
2017-10-24,192.75,196.735,191.4,196.02,6985460.0,0.0,1.0,192.75,196.735,191.4,196.02,6985460.0
|
||||
2017-10-23,194.17,194.8999,191.0346,192.47,6952997.0,0.0,1.0,194.17,194.8999,191.0346,192.47,6952997.0
|
||||
2017-10-20,195.9,196.38,193.77,194.16,5907121.0,0.0,1.0,195.9,196.38,193.77,194.16,5907121.0
|
||||
2017-10-19,193.01,195.25,191.16,195.13,7007447.0,0.0,1.0,193.01,195.25,191.16,195.13,7007447.0
|
||||
2017-10-18,199.99,200.01,194.25,195.54,11133883.0,0.0,1.0,199.99,200.01,194.25,195.54,11133883.0
|
||||
2017-10-17,200.11,204.38,197.77,199.48,23819054.0,0.0,1.0,200.11,204.38,197.77,199.48,23819054.0
|
||||
2017-10-16,201.95,202.83,197.86,202.68,18103086.0,0.0,1.0,201.95,202.83,197.86,202.68,18103086.0
|
||||
2017-10-13,199.7,200.8199,197.1866,199.49,11929816.0,0.0,1.0,199.7,200.8199,197.1866,199.49,11929816.0
|
||||
2017-10-12,196.75,198.62,194.71,195.86,7723224.0,0.0,1.0,196.75,198.62,194.71,195.86,7723224.0
|
||||
2017-10-11,195.57,196.2199,193.81,194.95,5544715.0,0.0,1.0,195.57,196.2199,193.81,194.95,5544715.0
|
||||
2017-10-10,197.85,198.3,192.1,195.08,6179012.0,0.0,1.0,197.85,198.3,192.1,195.08,6179012.0
|
||||
2017-10-09,199.1,199.4,196.56,196.87,6912140.0,0.0,1.0,199.1,199.4,196.56,196.87,6912140.0
|
||||
2017-10-06,194.3,198.92,192.05,198.02,15096222.0,0.0,1.0,194.3,198.92,192.05,198.02,15096222.0
|
||||
2017-10-05,185.65,194.49,184.49,194.39,19270032.0,0.0,1.0,185.65,194.49,184.49,194.39,19270032.0
|
||||
2017-10-04,181.41,186.7,181.25,184.45,9170855.0,0.0,1.0,181.41,186.7,181.25,184.45,9170855.0
|
||||
2017-10-03,177.65,179.7,177.55,179.19,3903112.0,0.0,1.0,177.65,179.7,177.55,179.19,3903112.0
|
||||
2017-10-02,182.11,182.8,176.58,177.01,7316345.0,0.0,1.0,182.11,182.8,176.58,177.01,7316345.0
|
||||
2017-09-29,180.73,182.9,180.65,181.35,4193999.0,0.0,1.0,180.73,182.9,180.65,181.35,4193999.0
|
||||
2017-09-28,181.25,181.95,179.36,180.7,4064507.0,0.0,1.0,181.25,181.95,179.36,180.7,4064507.0
|
||||
2017-09-27,181.01,183.34,180.7,181.97,4963152.0,0.0,1.0,181.01,183.34,180.7,181.97,4963152.0
|
||||
2017-09-26,180.7,180.95,176.55,179.38,5572599.0,0.0,1.0,180.7,180.95,176.55,179.38,5572599.0
|
||||
2017-09-25,186.46,186.55,177.7,178.55,9322531.0,0.0,1.0,186.46,186.55,177.7,178.55,9322531.0
|
||||
2017-09-22,188.4,189.85,186.39,187.35,5420227.0,0.0,1.0,188.4,189.85,186.39,187.35,5420227.0
|
||||
2017-09-21,185.82,189.95,184.51,188.78,7113489.0,0.0,1.0,185.82,189.95,184.51,188.78,7113489.0
|
||||
2017-09-20,186.1,186.5,183.2,185.51,4473036.0,0.0,1.0,186.1,186.5,183.2,185.51,4473036.0
|
||||
2017-09-19,184.98,186.23,184.17,185.68,4951465.0,0.0,1.0,184.98,186.23,184.17,185.68,4951465.0
|
||||
2017-09-18,183.61,185.45,182.73,184.62,5318130.0,0.0,1.0,183.61,185.45,182.73,184.62,5318130.0
|
||||
2017-09-15,182.73,184.93,181.43,182.1,5442089.0,0.0,1.0,182.73,184.93,181.43,182.1,5442089.0
|
||||
2017-09-14,183.25,185.2882,182.07,182.63,4469985.0,0.0,1.0,183.25,185.2882,182.07,182.63,4469985.0
|
||||
2017-09-13,184.07,184.4995,182.55,183.64,4303277.0,0.0,1.0,184.07,184.4995,182.55,183.64,4303277.0
|
||||
2017-09-12,182.55,185.33,180.6435,185.15,6606688.0,0.0,1.0,182.55,185.33,180.6435,185.15,6606688.0
|
||||
2017-09-11,178.1,182.47,178.03,181.74,5936476.0,0.0,1.0,178.1,182.47,178.03,181.74,5936476.0
|
||||
2017-09-08,178.45,180.39,176.25,176.42,4577777.0,0.0,1.0,178.45,180.39,176.25,176.42,4577777.0
|
||||
2017-09-07,178.8,180.35,177.1,179.0,5938152.0,0.0,1.0,178.8,180.35,177.1,179.0,5938152.0
|
||||
2017-09-06,175.25,179.46,173.73,179.25,8695383.0,0.0,1.0,175.25,179.46,173.73,179.25,8695383.0
|
||||
2017-09-05,173.4,175.88,172.44,174.52,4580903.0,0.0,1.0,173.4,175.88,172.44,174.52,4580903.0
|
||||
2017-09-01,175.55,176.48,173.92,174.74,3781453.0,0.0,1.0,175.55,176.48,173.92,174.74,3781453.0
|
||||
2017-08-31,175.45,176.24,173.86,174.71,6886143.0,0.0,1.0,175.45,176.24,173.86,174.71,6886143.0
|
||||
2017-08-30,169.5,174.85,169.37,174.69,7985196.0,0.0,1.0,169.5,174.85,169.37,174.69,7985196.0
|
||||
2017-08-29,165.0,169.68,164.73,168.81,4573282.0,0.0,1.0,165.0,169.68,164.73,168.81,4573282.0
|
||||
2017-08-28,166.43,168.67,165.6,167.12,3619575.0,0.0,1.0,166.43,168.67,165.6,167.12,3619575.0
|
||||
2017-08-25,168.58,168.75,165.5,165.95,4045626.0,0.0,1.0,168.58,168.75,165.5,165.95,4045626.0
|
||||
2017-08-24,169.86,171.2363,166.15,168.13,5270931.0,0.0,1.0,169.86,171.2363,166.15,168.13,5270931.0
|
||||
2017-08-23,168.35,169.64,166.7,169.06,4616656.0,0.0,1.0,168.35,169.64,166.7,169.06,4616656.0
|
||||
2017-08-22,167.76,169.93,167.04,169.34,4857816.0,0.0,1.0,167.76,169.93,167.04,169.34,4857816.0
|
||||
2017-08-21,166.91,168.99,164.23,166.76,6303314.0,0.0,1.0,166.91,168.99,164.23,166.76,6303314.0
|
||||
2017-08-18,165.95,169.97,165.8,166.54,7363750.0,0.0,1.0,165.95,169.97,165.8,166.54,7363750.0
|
||||
2017-08-17,169.23,170.58,165.72,166.09,5161920.0,0.0,1.0,169.23,170.58,165.72,166.09,5161920.0
|
||||
2017-08-16,167.5,170.5,166.25,169.98,6916579.0,0.0,1.0,167.5,170.5,166.25,169.98,6916579.0
|
||||
2017-08-15,171.53,171.88,168.25,168.5,5470271.0,0.0,1.0,171.53,171.88,168.25,168.5,5470271.0
|
||||
2017-08-14,169.8,172.45,168.8,171.0,7377962.0,0.0,1.0,169.8,172.45,168.8,171.0,7377962.0
|
||||
2017-08-11,169.86,172.58,169.0,171.4,4972045.0,0.0,1.0,169.86,172.58,169.0,171.4,4972045.0
|
||||
2017-08-10,174.03,174.45,167.6,169.14,9539473.0,0.0,1.0,174.03,174.45,167.6,169.14,9539473.0
|
||||
2017-08-09,171.43,175.96,170.01,175.78,9573608.0,0.0,1.0,171.43,175.96,170.01,175.78,9573608.0
|
||||
2017-08-08,181.37,181.91,177.45,178.36,4806525.0,0.0,1.0,181.37,181.91,177.45,178.36,4806525.0
|
||||
2017-08-07,181.0,182.27,179.1,181.33,4470746.0,0.0,1.0,181.0,182.27,179.1,181.33,4470746.0
|
||||
2017-08-04,179.6,181.0,178.5,180.27,4446148.0,0.0,1.0,179.6,181.0,178.5,180.27,4446148.0
|
||||
2017-08-03,180.53,181.2248,178.02,179.23,4596187.0,0.0,1.0,180.53,181.2248,178.02,179.23,4596187.0
|
||||
2017-08-02,182.22,182.57,177.8149,180.74,5713517.0,0.0,1.0,182.22,182.57,177.8149,180.74,5713517.0
|
||||
2017-08-01,182.49,184.62,181.43,182.03,5003248.0,0.0,1.0,182.49,184.62,181.43,182.03,5003248.0
|
||||
2017-07-31,184.26,184.9738,180.65,181.66,4776740.0,0.0,1.0,184.26,184.9738,180.65,181.66,4776740.0
|
||||
2017-07-28,182.0,185.03,181.18,184.04,6166404.0,0.0,1.0,182.0,185.03,181.18,184.04,6166404.0
|
||||
2017-07-27,189.89,190.0,179.38,182.68,11013995.0,0.0,1.0,189.89,190.0,179.38,182.68,11013995.0
|
||||
2017-07-26,187.7,189.7043,187.51,189.08,4354866.0,0.0,1.0,187.7,189.7043,187.51,189.08,4354866.0
|
||||
2017-07-25,187.79,188.66,185.81,186.97,5357533.0,0.0,1.0,187.79,188.66,185.81,186.97,5357533.0
|
||||
2017-07-24,188.685,190.25,187.01,187.91,8646192.0,0.0,1.0,188.685,190.25,187.01,187.91,8646192.0
|
||||
2017-07-21,182.72,191.5,182.71,188.54,9215232.0,0.0,1.0,182.72,191.5,182.71,188.54,9215232.0
|
||||
2017-07-20,183.84,185.92,182.7,183.6,7688768.0,0.0,1.0,183.84,185.92,182.7,183.6,7688768.0
|
||||
2017-07-19,182.97,187.17,181.75,183.86,17149580.0,0.0,1.0,182.97,187.17,181.75,183.86,17149580.0
|
||||
2017-07-18,176.12,185.0,174.24,183.6,40126110.0,0.0,1.0,176.12,185.0,174.24,183.6,40126110.0
|
||||
2017-07-17,162.91,163.55,160.0201,161.7,12299024.0,0.0,1.0,162.91,163.55,160.0201,161.7,12299024.0
|
||||
2017-07-14,159.3,161.35,157.97,161.12,5412128.0,0.0,1.0,159.3,161.35,157.97,161.12,5412128.0
|
||||
2017-07-13,158.51,160.13,156.98,158.17,6666000.0,0.0,1.0,158.51,160.13,156.98,158.17,6666000.0
|
||||
2017-07-12,155.77,158.8,155.77,158.75,8095303.0,0.0,1.0,155.77,158.8,155.77,158.75,8095303.0
|
||||
2017-07-11,152.37,155.23,151.55,154.33,4824579.0,0.0,1.0,152.37,155.23,151.55,154.33,4824579.0
|
||||
2017-07-10,150.34,153.23,149.65,152.67,5113353.0,0.0,1.0,150.34,153.23,149.65,152.67,5113353.0
|
||||
2017-07-07,146.65,150.75,146.65,150.18,5490809.0,0.0,1.0,146.65,150.75,146.65,150.18,5490809.0
|
||||
2017-07-06,146.13,147.27,144.25,146.25,5253871.0,0.0,1.0,146.13,147.27,144.25,146.25,5253871.0
|
||||
2017-07-05,146.58,148.26,145.58,147.61,4469163.0,0.0,1.0,146.58,148.26,145.58,147.61,4469163.0
|
||||
2017-07-03,149.8,150.45,145.8,146.17,3907790.0,0.0,1.0,149.8,150.45,145.8,146.17,3907790.0
|
||||
2017-06-30,149.76,150.71,148.42,149.41,5164844.0,0.0,1.0,149.76,150.71,148.42,149.41,5164844.0
|
||||
2017-06-29,152.82,152.82,148.0,150.09,7106930.0,0.0,1.0,152.82,152.82,148.0,150.09,7106930.0
|
||||
2017-06-28,151.64,154.2,150.12,153.41,5522740.0,0.0,1.0,151.64,154.2,150.12,153.41,5522740.0
|
||||
2017-06-27,156.62,156.9775,150.7197,151.03,7386827.0,0.0,1.0,156.62,156.9775,150.7197,151.03,7386827.0
|
||||
2017-06-26,158.78,159.97,156.56,157.5,5951060.0,0.0,1.0,158.78,159.97,156.56,157.5,5951060.0
|
||||
2017-06-23,155.01,158.19,153.76,158.03,6086644.0,0.0,1.0,155.01,158.19,153.76,158.03,6086644.0
|
||||
2017-06-22,155.13,155.2,153.7,154.89,3735995.0,0.0,1.0,155.13,155.2,153.7,154.89,3735995.0
|
||||
2017-06-21,152.5,155.38,152.26,155.03,5783436.0,0.0,1.0,152.5,155.38,152.26,155.03,5783436.0
|
||||
2017-06-20,153.68,154.5,151.4,152.05,4850911.0,0.0,1.0,153.68,154.5,151.4,152.05,4850911.0
|
||||
2017-06-19,154.29,155.58,152.41,153.4,6461866.0,0.0,1.0,154.29,155.58,152.41,153.4,6461866.0
|
||||
2017-06-16,151.45,153.53,150.39,152.38,6751799.0,0.0,1.0,151.45,153.53,150.39,152.38,6751799.0
|
||||
2017-06-15,149.44,152.56,147.3,151.76,6976720.0,0.0,1.0,149.44,152.56,147.3,151.76,6976720.0
|
||||
2017-06-14,154.34,155.615,150.28,152.2,6364572.0,0.0,1.0,154.34,155.615,150.28,152.2,6364572.0
|
||||
2017-06-13,154.38,155.68,150.13,152.72,8379437.0,0.0,1.0,154.38,155.68,150.13,152.72,8379437.0
|
||||
2017-06-12,155.3,155.53,148.31,151.44,14045559.0,0.0,1.0,155.3,155.53,148.31,151.44,14045559.0
|
||||
2017-06-09,166.27,166.27,154.5,158.03,10255110.0,0.0,1.0,166.27,166.27,154.5,158.03,10255110.0
|
||||
2017-06-08,166.12,166.87,164.84,165.88,3666393.0,0.0,1.0,166.12,166.87,164.84,165.88,3666393.0
|
||||
2017-06-07,165.6,166.4,164.4086,165.61,3285592.0,0.0,1.0,165.6,166.4,164.4086,165.61,3285592.0
|
||||
2017-06-06,164.95,166.82,164.51,165.17,4325459.0,0.0,1.0,164.95,166.82,164.51,165.17,4325459.0
|
||||
2017-06-05,165.49,165.5,163.43,165.06,3830296.0,0.0,1.0,165.49,165.5,163.43,165.06,3830296.0
|
||||
2017-06-02,163.42,165.36,162.8,165.18,4217679.0,0.0,1.0,163.42,165.36,162.8,165.18,4217679.0
|
||||
2017-06-01,163.52,163.9316,161.7,162.99,3869808.0,0.0,1.0,163.52,163.9316,161.7,162.99,3869808.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,55.8,55.94,55.26,55.32,1287431.0,0.0,1.0,55.8,55.94,55.26,55.32,1287431.0
|
||||
2017-12-28,56.25,56.45,55.39,55.8,904513.0,0.0,1.0,56.25,56.45,55.39,55.8,904513.0
|
||||
2017-12-27,55.9,56.19,55.76,56.15,961107.0,0.0,1.0,55.9,56.19,55.76,56.15,961107.0
|
||||
2017-12-26,56.2,56.3,55.64,55.86,875796.0,0.0,1.0,56.2,56.3,55.64,55.86,875796.0
|
||||
2017-12-22,56.19,56.49,56.16,56.3,1019859.0,0.0,1.0,56.19,56.49,56.16,56.3,1019859.0
|
||||
2017-12-21,57.09,57.17,56.13,56.21,2342109.0,0.0,1.0,57.09,57.17,56.13,56.21,2342109.0
|
||||
2017-12-20,58.42,58.44,56.88,57.04,1872565.0,0.0,1.0,58.42,58.44,56.88,57.04,1872565.0
|
||||
2017-12-19,57.71,58.125,57.47,57.91,3065092.0,0.0,1.0,57.71,58.125,57.47,57.91,3065092.0
|
||||
2017-12-18,57.76,58.13,57.43,57.73,2009903.0,0.0,1.0,57.76,58.13,57.43,57.73,2009903.0
|
||||
2017-12-15,57.29,57.88,57.26,57.27,4421855.0,0.0,1.0,57.29,57.88,57.26,57.27,4421855.0
|
||||
2017-12-14,57.89,58.16,57.25,57.37,2368380.0,0.0,1.0,57.89,58.16,57.25,57.37,2368380.0
|
||||
2017-12-13,57.95,58.32,57.71,57.78,2930515.0,0.0,1.0,57.95,58.32,57.71,57.78,2930515.0
|
||||
2017-12-12,58.67,58.82,57.76,57.8,2540225.0,0.0,1.0,58.67,58.82,57.76,57.8,2540225.0
|
||||
2017-12-11,58.09,58.99,58.0,58.58,2795677.0,0.0,1.0,58.09,58.99,58.0,58.58,2795677.0
|
||||
2017-12-08,57.9,58.63,57.475,58.26,3376794.0,0.0,1.0,57.9,58.63,57.475,58.26,3376794.0
|
||||
2017-12-07,57.21,57.82,56.72,57.53,2822878.0,0.0,1.0,57.21,57.82,56.72,57.53,2822878.0
|
||||
2017-12-06,56.14,57.275,55.92,57.21,3139341.0,0.0,1.0,56.14,57.275,55.92,57.21,3139341.0
|
||||
2017-12-05,55.97,56.56,55.62,56.14,2585323.0,0.0,1.0,55.97,56.56,55.62,56.14,2585323.0
|
||||
2017-12-04,56.72,58.11,55.92,55.93,4249052.0,0.0,1.0,56.72,58.11,55.92,55.93,4249052.0
|
||||
2017-12-01,55.59,56.51,54.93,56.41,4054006.0,0.0,1.0,55.59,56.51,54.93,56.41,4054006.0
|
||||
2017-11-30,56.79,57.75,56.5,56.51,4294760.0,0.0,1.0,56.79,57.75,56.5,56.51,4294760.0
|
||||
2017-11-29,56.67,57.18,56.08,56.23,2628942.0,0.0,1.0,56.67,57.18,56.08,56.23,2628942.0
|
||||
2017-11-28,56.15,56.91,56.08,56.8,2472780.0,0.0,1.0,56.15,56.91,56.08,56.8,2472780.0
|
||||
2017-11-27,56.0,56.32,55.205,56.23,2818463.0,0.0,1.0,56.0,56.32,55.205,56.23,2818463.0
|
||||
2017-11-24,56.1,56.55,56.0,56.41,1533554.0,0.0,1.0,56.1,56.55,56.0,56.41,1533554.0
|
||||
2017-11-22,55.0,56.1,54.69,56.05,2732890.0,0.0,1.0,55.0,56.1,54.69,56.05,2732890.0
|
||||
2017-11-21,54.55,55.5,54.44,55.08,3438391.0,0.0,1.0,54.55,55.5,54.44,55.08,3438391.0
|
||||
2017-11-20,52.5,54.81,52.46,54.73,4364375.0,0.0,1.0,52.5,54.81,52.46,54.73,4364375.0
|
||||
2017-11-17,53.03,54.72,52.5,52.95,5601447.0,0.0,1.0,53.03,54.72,52.5,52.95,5601447.0
|
||||
2017-11-16,51.41,53.89,51.31,53.11,12798497.0,0.0,1.0,51.41,53.89,51.31,53.11,12798497.0
|
||||
2017-11-15,45.45,46.09,45.24,45.82,3834732.0,0.0,1.0,45.45,46.09,45.24,45.82,3834732.0
|
||||
2017-11-14,45.95,46.14,45.59,45.62,2122392.0,0.0,1.0,45.95,46.14,45.59,45.62,2122392.0
|
||||
2017-11-13,46.21,46.62,45.93,46.0,2314390.0,0.0,1.0,46.21,46.62,45.93,46.0,2314390.0
|
||||
2017-11-10,46.19,46.7,46.1,46.34,1641852.0,0.0,1.0,46.19,46.7,46.1,46.34,1641852.0
|
||||
2017-11-09,46.15,47.2,45.93,46.3,3559622.0,0.0,1.0,46.15,47.2,45.93,46.3,3559622.0
|
||||
2017-11-07,45.0,45.07,44.41,44.65,1904133.0,0.0,1.0,45.0,45.07,44.41,44.65,1904133.0
|
||||
2017-11-06,44.07,45.12,44.02,45.005,2541032.0,0.0,1.0,44.07,45.12,44.02,45.005,2541032.0
|
||||
2017-11-03,44.39,44.485,43.91,44.24,2055137.0,0.0,1.0,44.39,44.485,43.91,44.24,2055137.0
|
||||
2017-11-02,44.55,44.605,43.94,44.25,2109252.0,0.0,1.0,44.55,44.605,43.94,44.25,2109252.0
|
||||
2017-11-01,44.74,44.9,44.4,44.53,1937032.0,0.0,1.0,44.74,44.9,44.4,44.53,1937032.0
|
||||
2017-10-31,43.71,44.57,43.56,44.42,2462916.0,0.0,1.0,43.71,44.57,43.56,44.42,2462916.0
|
||||
2017-10-30,43.74,43.95,43.24,43.52,2050846.0,0.0,1.0,43.74,43.95,43.24,43.52,2050846.0
|
||||
2017-10-27,44.52,44.52,43.86,44.01,1818983.0,0.0,1.0,44.52,44.52,43.86,44.01,1818983.0
|
||||
2017-10-26,43.92,44.675,43.82,44.42,1567088.0,0.0,1.0,43.92,44.675,43.82,44.42,1567088.0
|
||||
2017-10-25,44.66,44.66,43.665,43.71,3428810.0,0.0,1.0,44.66,44.66,43.665,43.71,3428810.0
|
||||
2017-10-24,44.7,45.03,44.65,44.82,2477689.0,0.0,1.0,44.7,45.03,44.65,44.82,2477689.0
|
||||
2017-10-23,44.92,45.14,44.66,44.74,2719135.0,0.0,1.0,44.92,45.14,44.66,44.74,2719135.0
|
||||
2017-10-20,44.57,45.03,44.39,44.56,2540716.0,0.0,1.0,44.57,45.03,44.39,44.56,2540716.0
|
||||
2017-10-19,44.37,44.505,43.91,44.26,2253612.0,0.0,1.0,44.37,44.505,43.91,44.26,2253612.0
|
||||
2017-10-18,44.32,44.64,44.08,44.62,2523179.0,0.0,1.0,44.32,44.64,44.08,44.62,2523179.0
|
||||
2017-10-17,43.29,44.11,43.29,44.08,1760179.0,0.0,1.0,43.29,44.11,43.29,44.08,1760179.0
|
||||
2017-10-16,43.83,43.939,43.65,43.72,1433772.0,0.0,1.0,43.83,43.939,43.65,43.72,1433772.0
|
||||
2017-10-13,43.65,44.22,43.615,43.63,1840650.0,0.0,1.0,43.65,44.22,43.615,43.63,1840650.0
|
||||
2017-10-12,43.38,43.59,42.99,43.42,3223379.0,0.0,1.0,43.38,43.59,42.99,43.42,3223379.0
|
||||
2017-10-11,43.54,43.9399,43.29,43.51,1654470.0,0.0,1.0,43.54,43.9399,43.29,43.51,1654470.0
|
||||
2017-10-10,44.36,44.52,43.57,43.66,3930121.0,0.0,1.0,44.36,44.52,43.57,43.66,3930121.0
|
||||
2017-10-09,44.42,44.815,44.25,44.37,2039538.0,0.0,1.0,44.42,44.815,44.25,44.37,2039538.0
|
||||
2017-10-06,44.34,44.63,44.05,44.43,1778991.0,0.0,1.0,44.34,44.63,44.05,44.43,1778991.0
|
||||
2017-10-05,44.28,44.565,44.17,44.55,2957479.0,0.2,1.0,44.28,44.565,44.17,44.55,2957479.0
|
||||
2017-10-04,44.19,44.54,44.17,44.46,2875404.0,0.0,1.0,43.992502793296,44.340938547486,43.972592178771,44.261296089385,2875404.0
|
||||
2017-10-03,44.07,44.52,43.75,44.39,2905694.0,0.0,1.0,43.873039106145,44.321027932961,43.554469273743,44.191608938547,2905694.0
|
||||
2017-10-02,43.89,44.1,43.71,44.0,3186168.0,0.0,1.0,43.693843575419,43.902905027933,43.514648044693,43.803351955307,3186168.0
|
||||
2017-09-29,43.7,43.975,43.39,43.76,1866218.0,0.0,1.0,43.50469273743,43.778463687151,43.196078212291,43.564424581006,1866218.0
|
||||
2017-09-28,43.95,44.045,43.52,43.84,2195811.0,0.0,1.0,43.753575418994,43.848150837989,43.325497206704,43.644067039106,2195811.0
|
||||
2017-09-27,43.98,44.47,43.56,44.17,2566121.0,0.0,1.0,43.783441340782,44.271251396648,43.365318435754,43.972592178771,2566121.0
|
||||
2017-09-26,43.0,43.82,42.875,43.76,3262283.0,0.0,1.0,42.80782122905,43.624156424581,42.683379888268,43.564424581006,3262283.0
|
||||
2017-09-25,42.17,43.085,42.11,42.7,2486787.0,0.0,1.0,41.981530726257,42.892441340782,41.921798882682,42.509162011173,2486787.0
|
||||
2017-09-22,41.77,42.6,41.7,42.55,1820422.0,0.0,1.0,41.583318435754,42.409608938547,41.513631284916,42.359832402235,1820422.0
|
||||
2017-09-21,41.75,42.04,41.64,41.86,2621389.0,0.0,1.0,41.563407821229,41.852111731844,41.453899441341,41.672916201117,2621389.0
|
||||
2017-09-20,41.72,41.91,41.22,41.7,2878107.0,0.0,1.0,41.533541899441,41.72269273743,41.035776536313,41.513631284916,2878107.0
|
||||
2017-09-19,41.79,42.32,41.3,41.71,5252863.0,0.0,1.0,41.603229050279,42.130860335196,41.115418994413,41.523586592179,5252863.0
|
||||
2017-09-18,41.04,41.16,40.51,40.63,2686167.0,0.0,1.0,40.856581005587,40.976044692737,40.32894972067,40.448413407821,2686167.0
|
||||
2017-09-15,40.72,41.06,40.33,41.03,3537425.0,0.0,1.0,40.538011173184,40.876491620112,40.149754189944,40.846625698324,3537425.0
|
||||
2017-09-14,40.17,40.69,39.95,40.65,2799617.0,0.0,1.0,39.990469273743,40.508145251397,39.771452513966,40.468324022346,2799617.0
|
||||
2017-09-13,39.82,40.54,39.55,40.28,3019737.0,0.0,1.0,39.642033519553,40.358815642458,39.373240223464,40.099977653631,3019737.0
|
||||
2017-09-12,39.62,40.24,39.16,39.93,4031681.0,0.0,1.0,39.442927374302,40.060156424581,38.984983240223,39.751541899441,4031681.0
|
||||
2017-09-11,38.91,39.56,38.8,39.46,2798378.0,0.0,1.0,38.736100558659,39.383195530726,38.626592178771,39.283642458101,2798378.0
|
||||
2017-09-08,38.61,38.835,38.3799,38.63,2715485.0,0.0,1.0,38.437441340782,38.66143575419,38.20836972067,38.457351955307,2715485.0
|
||||
2017-09-07,38.9,38.9,38.12,38.69,2541004.0,0.0,1.0,38.726145251397,38.726145251397,37.949631284916,38.517083798883,2541004.0
|
||||
2017-09-06,38.09,38.97,37.855,38.85,3720730.0,0.0,1.0,37.919765363128,38.795832402235,37.685815642458,38.676368715084,3720730.0
|
||||
2017-09-05,38.49,38.74,37.55,37.98,2318304.0,0.0,1.0,38.317977653631,38.566860335196,37.38217877095,37.81025698324,2318304.0
|
||||
2017-09-01,38.82,38.9,38.56,38.65,1784904.0,0.0,1.0,38.646502793296,38.726145251397,38.387664804469,38.477262569832,1784904.0
|
||||
2017-08-31,38.46,38.6975,38.07,38.66,2576968.0,0.0,1.0,38.288111731844,38.52455027933,37.899854748603,38.487217877095,2576968.0
|
||||
2017-08-30,37.98,38.26,37.84,38.22,1625130.0,0.0,1.0,37.81025698324,38.089005586592,37.670882681564,38.049184357542,1625130.0
|
||||
2017-08-29,37.92,38.315,37.89,38.03,1437800.0,0.0,1.0,37.750525139665,38.143759776536,37.720659217877,37.860033519553,1437800.0
|
||||
2017-08-28,38.73,38.81,38.18,38.34,1448478.0,0.0,1.0,38.556905027933,38.636547486034,38.009363128492,38.168648044693,1448478.0
|
||||
2017-08-25,38.97,38.99,38.52,38.54,1868152.0,0.0,1.0,38.795832402235,38.81574301676,38.347843575419,38.367754189944,1868152.0
|
||||
2017-08-24,38.76,38.93,38.51,38.81,2128753.0,0.0,1.0,38.586770949721,38.756011173184,38.337888268156,38.636547486034,2128753.0
|
||||
2017-08-23,38.49,38.95,38.35,38.6792,2625700.0,0.0,1.0,38.317977653631,38.775921787709,38.178603351955,38.506332067039,2625700.0
|
||||
2017-08-22,39.17,39.21,38.59,38.7,3834442.0,0.0,1.0,38.994938547486,39.034759776536,38.417530726257,38.527039106145,3834442.0
|
||||
2017-08-21,39.76,39.87,38.51,38.95,4371303.0,0.0,1.0,39.582301675978,39.691810055866,38.337888268156,38.775921787709,4371303.0
|
||||
2017-08-18,39.62,39.87,39.26,39.35,4934878.0,0.0,1.0,39.442927374302,39.691810055866,39.084536312849,39.174134078212,4934878.0
|
||||
2017-08-17,40.37,41.49,39.475,39.56,11599368.0,0.0,1.0,40.189575418994,41.304569832402,39.298575418994,39.383195530726,11599368.0
|
||||
2017-08-16,42.0,42.549,42.0,42.41,3481046.0,0.0,1.0,41.812290502793,42.358836871508,41.812290502793,42.220458100559,3481046.0
|
||||
2017-08-15,42.96,43.05,41.97,41.97,3781136.0,0.0,1.0,42.768,42.857597765363,41.782424581006,41.782424581006,3781136.0
|
||||
2017-08-14,42.37,42.53,41.75,42.03,3763330.0,0.0,1.0,42.180636871508,42.339921787709,41.563407821229,41.842156424581,3763330.0
|
||||
2017-08-11,41.44,41.85,41.23,41.49,1407483.0,0.0,1.0,41.254793296089,41.662960893855,41.045731843575,41.304569832402,1407483.0
|
||||
2017-08-10,42.01,42.23,41.23,41.29,2117207.0,0.0,1.0,41.822245810056,42.041262569832,41.045731843575,41.105463687151,2117207.0
|
||||
2017-08-09,42.49,42.61,42.18,42.24,1538691.0,0.0,1.0,42.300100558659,42.41956424581,41.99148603352,42.051217877095,1538691.0
|
||||
2017-08-08,42.66,43.16,42.52,42.69,1901300.0,0.0,1.0,42.469340782123,42.967106145251,42.329966480447,42.499206703911,1901300.0
|
||||
2017-08-07,42.83,42.8843,42.44,42.74,1611901.0,0.0,1.0,42.638581005587,42.692638324022,42.250324022346,42.548983240223,1611901.0
|
||||
2017-08-04,43.07,43.11,42.61,42.74,1871097.0,0.0,1.0,42.877508379888,42.917329608939,42.41956424581,42.548983240223,1871097.0
|
||||
2017-08-03,43.34,43.34,42.74,42.91,2350321.0,0.0,1.0,43.146301675978,43.146301675978,42.548983240223,42.718223463687,2350321.0
|
||||
2017-08-02,43.65,43.79,43.04,43.41,1460145.0,0.0,1.0,43.454916201117,43.594290502793,42.847642458101,43.215988826816,1460145.0
|
||||
2017-08-01,43.72,43.83,43.16,43.55,2576291.0,0.0,1.0,43.524603351955,43.634111731844,42.967106145251,43.355363128492,2576291.0
|
||||
2017-07-31,43.67,43.82,43.11,43.42,2360992.0,0.0,1.0,43.474826815642,43.624156424581,42.917329608939,43.225944134078,2360992.0
|
||||
2017-07-28,43.66,43.86,43.09,43.49,2581751.0,0.0,1.0,43.46487150838,43.663977653631,42.897418994413,43.295631284916,2581751.0
|
||||
2017-07-27,44.32,44.97,43.65,44.0197,4149229.0,0.0,1.0,44.121921787709,44.769016759777,43.454916201117,43.822963910615,4149229.0
|
||||
2017-07-26,44.87,44.87,44.025,44.36,3272594.0,0.0,1.0,44.669463687151,44.669463687151,43.828240223464,44.16174301676,3272594.0
|
||||
2017-07-25,44.58,44.94,44.21,44.76,3495184.0,0.0,1.0,44.380759776536,44.739150837989,44.012413407821,44.559955307263,3495184.0
|
||||
2017-07-24,44.4,45.23,44.4,44.86,2877601.0,0.0,1.0,44.20156424581,45.027854748603,44.20156424581,44.659508379888,2877601.0
|
||||
2017-07-21,44.56,45.24,44.18,44.76,4496318.0,0.0,1.0,44.360849162011,45.037810055866,43.982547486034,44.559955307263,4496318.0
|
||||
2017-07-20,44.18,44.69,44.09,44.6,3563323.0,0.0,1.0,43.982547486034,44.490268156425,43.89294972067,44.400670391061,3563323.0
|
||||
2017-07-19,43.88,44.5299,43.83,44.16,3618018.0,0.0,1.0,43.683888268156,44.330883687151,43.634111731844,43.962636871508,3618018.0
|
||||
2017-07-18,43.25,43.88,43.18,43.77,3030714.0,0.0,1.0,43.056703910615,43.683888268156,42.987016759777,43.574379888268,3030714.0
|
||||
2017-07-17,43.2,43.76,43.0,43.62,5253442.0,0.0,1.0,43.006927374302,43.564424581006,42.80782122905,43.42505027933,5253442.0
|
||||
2017-07-14,42.04,43.9,42.0,43.64,8405233.0,0.0,1.0,41.852111731844,43.703798882682,41.812290502793,43.444960893855,8405233.0
|
||||
2017-07-13,40.17,41.5,40.04,41.38,3940472.0,0.0,1.0,39.990469273743,41.314525139665,39.86105027933,41.195061452514,3940472.0
|
||||
2017-07-12,39.45,40.19,39.1701,40.17,2597317.0,0.0,1.0,39.273687150838,40.010379888268,38.995038100559,39.990469273743,2597317.0
|
||||
2017-07-11,38.55,39.11,38.51,39.07,2155200.0,0.0,1.0,38.377709497207,38.935206703911,38.337888268156,38.89538547486,2155200.0
|
||||
2017-07-10,38.5,38.91,38.35,38.57,2273543.0,0.0,1.0,38.327932960894,38.736100558659,38.178603351955,38.397620111732,2273543.0
|
||||
2017-07-07,38.44,38.83,38.32,38.64,1883863.0,0.0,1.0,38.268201117318,38.656458100559,38.148737430168,38.46730726257,1883863.0
|
||||
2017-07-06,39.33,39.39,38.2,38.3,2510853.0,0.0,1.0,39.154223463687,39.213955307263,38.029273743017,38.128826815642,2510853.0
|
||||
2017-07-05,39.55,40.25,39.475,39.66,2484571.0,0.2,1.0,39.373240223464,40.070111731844,39.298575418994,39.482748603352,2484571.0
|
||||
2017-07-03,40.44,40.5,39.53,39.57,1568751.0,0.0,1.0,40.057259245348,40.116691380726,39.155871858768,39.195493282354,1568751.0
|
||||
2017-06-30,40.18,40.38,39.73,40.05,3859273.0,0.0,1.0,39.799719992039,39.997827109969,39.353978976698,39.670950365385,3859273.0
|
||||
2017-06-29,40.28,40.38,39.55,40.1,3177050.0,0.0,1.0,39.898773551004,39.997827109969,39.175682570561,39.720477144867,3177050.0
|
||||
2017-06-28,39.8,40.59,39.6,40.41,2635603.0,0.0,1.0,39.423316467973,40.205839583795,39.225209350044,40.027543177658,2635603.0
|
||||
2017-06-27,40.14,40.35,39.62,39.63,2705421.0,0.0,1.0,39.760098568453,39.968111042279,39.245020061837,39.254925417733,2705421.0
|
||||
2017-06-26,39.87,40.515,39.87,40.29,3251780.0,0.0,1.0,39.492653959248,40.131549414571,39.492653959248,39.9086789069,3251780.0
|
||||
2017-06-23,39.13,40.07,39.01,39.87,4505252.0,0.0,1.0,38.759657622909,39.690761077178,38.640793352152,39.492653959248,4505252.0
|
||||
2017-06-22,38.59,39.36,38.58,39.11,3042690.0,0.0,1.0,38.2247684045,38.987480808528,38.214863048603,38.739846911116,3042690.0
|
||||
2017-06-21,38.36,38.86,38.3501,38.61,2462900.0,0.0,1.0,37.996945218881,38.492213013704,37.987138916543,38.244579116292,2462900.0
|
||||
2017-06-20,38.27,38.65,38.25,38.26,2206944.0,0.0,1.0,37.907797015812,38.284200539878,37.887986304019,37.897891659916,2206944.0
|
||||
2017-06-19,38.17,38.495,38.04,38.42,2487716.0,0.0,1.0,37.808743456848,38.130667523483,37.679973830193,38.056377354259,2487716.0
|
||||
2017-06-16,37.94,38.11,37.78,37.98,2238387.0,0.0,1.0,37.580920271229,37.749311321469,37.422434576885,37.620541694815,2238387.0
|
||||
2017-06-15,37.72,38.1,37.43,37.97,2208659.0,0.0,1.0,37.363002441506,37.739405965572,37.075747120508,37.610636338918,2208659.0
|
||||
2017-06-14,38.94,39.01,37.78,38.1,2849570.0,0.0,1.0,38.571455860876,38.640793352152,37.422434576885,37.739405965572,2849570.0
|
||||
2017-06-13,38.95,39.37,38.7,38.93,2827824.0,0.0,1.0,38.581361216773,38.997386164425,38.333727319361,38.56155050498,2827824.0
|
||||
2017-06-12,39.14,39.66,38.65,38.86,4222954.0,0.0,1.0,38.769562978806,39.284641485422,38.284200539878,38.492213013704,4222954.0
|
||||
2017-06-09,39.87,40.395,39.13,39.52,2961902.0,0.0,1.0,39.492653959248,40.012685143813,38.759657622909,39.145966502872,2961902.0
|
||||
2017-06-08,39.21,40.12,39.09,40.01,3552505.0,0.0,1.0,38.838900470081,39.74028785666,38.720036199323,39.631328941799,3552505.0
|
||||
2017-06-07,38.86,39.57,38.71,39.27,2414656.0,0.0,1.0,38.492213013704,39.195493282354,38.343632675257,38.89833260546,2414656.0
|
||||
2017-06-06,38.7,39.23,38.67,38.7,2459220.0,0.0,1.0,38.333727319361,38.858711181874,38.304011251671,38.333727319361,2459220.0
|
||||
2017-06-05,39.19,39.7,38.95,38.98,2387428.0,0.0,1.0,38.819089758288,39.324262909008,38.581361216773,38.611077284462,2387428.0
|
||||
2017-06-02,39.51,39.75,39.24,39.41,3121583.0,0.0,1.0,39.136061146975,39.373789688491,38.86861653777,39.037007588011,3121583.0
|
||||
2017-06-01,39.85,40.25,39.54,39.61,3933108.0,0.0,1.0,39.472843247455,39.869057483314,39.165777214665,39.23511470594,3933108.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,198.46,198.46,193.5,193.5,6896330.0,0.0,1.0,198.46,198.46,193.5,193.5,6896330.0
|
||||
2017-12-28,198.13,199.38,197.1514,197.4,5978211.0,0.0,1.0,198.13,199.38,197.1514,197.4,5978211.0
|
||||
2017-12-27,196.9,199.97,196.31,197.17,8097374.0,0.0,1.0,196.9,199.97,196.31,197.17,8097374.0
|
||||
2017-12-26,193.03,197.75,191.82,197.44,8821296.0,0.0,1.0,193.03,197.75,191.82,197.44,8821296.0
|
||||
2017-12-22,194.4,195.65,191.25,195.27,11613423.0,0.0,1.0,194.4,195.65,191.25,195.27,11613423.0
|
||||
2017-12-21,196.94,197.95,195.55,195.89,7458634.0,0.0,1.0,196.94,197.95,195.55,195.89,7458634.0
|
||||
2017-12-20,197.7,198.07,194.55,196.8,7185318.0,0.0,1.0,197.7,198.07,194.55,196.8,7185318.0
|
||||
2017-12-19,197.52,197.73,194.96,196.11,9217358.0,0.0,1.0,197.52,197.73,194.96,196.11,9217358.0
|
||||
2017-12-18,193.2,198.02,192.0,197.9,11730697.0,0.0,1.0,193.2,198.02,192.0,197.9,11730697.0
|
||||
2017-12-15,188.251,192.38,185.62,191.56,16090200.0,0.0,1.0,188.251,192.38,185.62,191.56,16090200.0
|
||||
2017-12-14,185.92,189.34,184.6,186.47,10871746.0,0.0,1.0,185.92,189.34,184.6,186.47,10871746.0
|
||||
2017-12-13,192.5,192.55,185.88,186.18,13744496.0,0.0,1.0,192.5,192.55,185.88,186.18,13744496.0
|
||||
2017-12-12,192.9,193.84,189.89,190.84,11296559.0,0.0,1.0,192.9,193.84,189.89,190.84,11296559.0
|
||||
2017-12-11,192.06,194.78,191.42,194.66,9106693.0,0.0,1.0,192.06,194.78,191.42,194.66,9106693.0
|
||||
2017-12-08,194.01,194.78,191.15,191.49,11483868.0,0.0,1.0,194.01,194.78,191.15,191.49,11483868.0
|
||||
2017-12-07,191.96,193.6,190.12,191.99,13190983.0,0.0,1.0,191.96,193.6,190.12,191.99,13190983.0
|
||||
2017-12-06,185.7,190.14,184.84,189.26,11464458.0,0.0,1.0,185.7,190.14,184.84,189.26,11464458.0
|
||||
2017-12-05,182.4,192.7,180.58,187.74,24480558.0,0.0,1.0,182.4,192.7,180.58,187.74,24480558.0
|
||||
2017-12-04,200.05,200.3,184.5,186.66,27080405.0,0.0,1.0,200.05,200.3,184.5,186.66,27080405.0
|
||||
2017-12-01,199.31,200.13,192.47,197.68,16352946.0,0.0,1.0,199.31,200.13,192.47,197.68,16352946.0
|
||||
2017-11-30,199.2,202.68,196.65,200.71,20144301.0,0.0,1.0,199.2,202.68,196.65,200.71,20144301.0
|
||||
2017-11-29,210.01,210.1226,191.23,196.42,34731979.0,0.0,1.0,210.01,210.1226,191.23,196.42,34731979.0
|
||||
2017-11-28,214.35,214.73,208.24,210.71,12677148.0,0.0,1.0,214.35,214.73,208.24,210.71,12677148.0
|
||||
2017-11-27,217.31,217.36,214.01,214.14,10477983.0,0.0,1.0,217.31,217.36,214.01,214.14,10477983.0
|
||||
2017-11-24,215.59,217.0,214.6,216.96,4517982.0,0.0,1.0,215.59,217.0,214.6,216.96,4517982.0
|
||||
2017-11-22,217.0,217.0,213.61,214.93,8766814.0,0.0,1.0,217.0,217.0,213.61,214.93,8766814.0
|
||||
2017-11-21,215.69,216.52,214.4,216.05,9858634.0,0.0,1.0,215.69,216.52,214.4,216.05,9858634.0
|
||||
2017-11-20,211.99,214.57,210.5,214.08,9828414.0,0.0,1.0,211.99,214.57,210.5,214.08,9828414.0
|
||||
2017-11-17,213.92,215.35,210.75,211.36,12702474.0,0.0,1.0,213.92,215.35,210.75,211.36,12702474.0
|
||||
2017-11-16,212.98,214.2,211.25,211.61,9947915.0,0.0,1.0,212.98,214.2,211.25,211.61,9947915.0
|
||||
2017-11-15,211.95,212.0,207.8,209.98,12427082.0,0.0,1.0,211.95,212.0,207.8,209.98,12427082.0
|
||||
2017-11-14,213.0,214.8,211.23,214.18,13101484.0,0.0,1.0,213.0,214.8,211.23,214.18,13101484.0
|
||||
2017-11-13,216.14,217.17,212.01,212.63,14398431.0,0.0,1.0,216.14,217.17,212.01,212.63,14398431.0
|
||||
2017-11-10,213.08,218.67,211.63,216.14,31197127.0,0.0,1.0,213.08,218.67,211.63,216.14,31197127.0
|
||||
2017-11-09,205.27,206.33,200.37,205.32,20123846.0,0.0,1.0,205.27,206.33,200.37,205.32,20123846.0
|
||||
2017-11-07,210.55,212.9,210.0556,212.03,10580672.0,0.0,1.0,210.55,212.9,210.0556,212.03,10580672.0
|
||||
2017-11-06,207.2,209.98,206.7,209.63,9693716.0,0.0,1.0,207.2,209.98,206.7,209.63,9693716.0
|
||||
2017-11-03,207.2,208.69,205.341,208.69,8777981.0,0.0,1.0,207.2,208.69,205.341,208.69,8777981.0
|
||||
2017-11-02,206.0,207.81,203.65,205.94,8480413.0,0.0,1.0,206.0,207.81,203.65,205.94,8480413.0
|
||||
2017-11-01,209.35,209.97,204.6,207.2,12385654.0,0.0,1.0,209.35,209.97,204.6,207.2,12385654.0
|
||||
2017-10-31,205.13,207.89,204.9,206.81,10179802.0,0.0,1.0,205.13,207.89,204.9,206.81,10179802.0
|
||||
2017-10-30,201.86,206.0899,201.22,203.84,12522329.0,0.0,1.0,201.86,206.0899,201.22,203.84,12522329.0
|
||||
2017-10-27,197.8,201.87,196.75,201.86,14174171.0,0.0,1.0,197.8,201.87,196.75,201.86,14174171.0
|
||||
2017-10-26,194.78,196.16,193.81,195.69,7892651.0,0.0,1.0,194.78,196.16,193.81,195.69,7892651.0
|
||||
2017-10-25,197.08,199.22,191.17,193.66,20588601.0,0.0,1.0,197.08,199.22,191.17,193.66,20588601.0
|
||||
2017-10-24,196.99,198.75,195.94,198.68,9820462.0,0.0,1.0,196.99,198.75,195.94,198.68,9820462.0
|
||||
2017-10-23,197.78,198.85,195.8,196.62,10592416.0,0.0,1.0,197.78,198.85,195.8,196.62,10592416.0
|
||||
2017-10-20,198.49,199.59,196.54,196.9,11006029.0,0.0,1.0,198.49,199.59,196.54,196.9,11006029.0
|
||||
2017-10-19,194.44,198.0,192.4501,197.8,14156573.0,0.0,1.0,194.44,198.0,192.4501,197.8,14156573.0
|
||||
2017-10-18,198.11,198.14,193.32,197.58,14066925.0,0.0,1.0,198.11,198.14,193.32,197.58,14066925.0
|
||||
2017-10-17,197.09,198.9,196.35,197.75,11482547.0,0.0,1.0,197.09,198.9,196.35,197.75,11482547.0
|
||||
2017-10-16,195.8,198.048,193.24,197.93,14279032.0,0.0,1.0,195.8,198.048,193.24,197.93,14279032.0
|
||||
2017-10-13,193.55,195.0,191.65,194.59,15626525.0,0.0,1.0,193.55,195.0,191.65,194.59,15626525.0
|
||||
2017-10-12,191.08,193.09,189.9301,191.03,13036890.0,0.0,1.0,191.08,193.09,189.9301,191.03,13036890.0
|
||||
2017-10-11,189.6,191.0,187.74,190.94,13051762.0,0.0,1.0,189.6,191.0,187.74,190.94,13051762.0
|
||||
2017-10-10,191.43,192.95,187.26,188.88,24261445.0,0.0,1.0,191.43,192.95,187.26,188.88,24261445.0
|
||||
2017-10-09,182.79,186.73,182.03,185.39,13986610.0,0.0,1.0,182.79,186.73,182.03,185.39,13986610.0
|
||||
2017-10-06,179.65,181.84,179.0,181.3,7911087.0,0.0,1.0,179.65,181.84,179.0,181.3,7911087.0
|
||||
2017-10-05,181.86,182.0,179.56,180.77,10830438.0,0.0,1.0,181.86,182.0,179.56,180.77,10830438.0
|
||||
2017-10-04,179.62,181.77,178.14,180.87,10621386.0,0.0,1.0,179.62,181.77,178.14,180.87,10621386.0
|
||||
2017-10-03,179.25,180.58,177.58,179.37,9678430.0,0.0,1.0,179.25,180.58,177.58,179.37,9678430.0
|
||||
2017-10-02,180.8,181.98,177.0,179.0,12475560.0,0.0,1.0,180.8,181.98,177.0,179.0,12475560.0
|
||||
2017-09-29,179.08,179.73,177.25,178.77,14936876.0,0.0,1.0,179.08,179.73,177.25,178.77,14936876.0
|
||||
2017-09-28,176.02,176.18,173.76,175.68,10801464.0,0.0,1.0,176.02,176.18,173.76,175.68,10801464.0
|
||||
2017-09-27,175.62,176.27,172.75,175.73,17602299.0,0.0,1.0,175.62,176.27,172.75,175.73,17602299.0
|
||||
2017-09-26,176.45,178.68,170.35,171.96,27542805.0,0.0,1.0,176.45,178.68,170.35,171.96,27542805.0
|
||||
2017-09-25,177.75,177.8,170.16,171.0,21628235.0,0.0,1.0,177.75,177.8,170.16,171.0,21628235.0
|
||||
2017-09-22,180.3,182.31,178.6,179.0,12196947.0,0.0,1.0,180.3,182.31,178.6,179.0,12196947.0
|
||||
2017-09-21,181.64,182.7,177.61,180.7799,26631321.0,0.0,1.0,181.64,182.7,177.61,180.7799,26631321.0
|
||||
2017-09-20,187.5,189.42,184.21,185.84,16435216.0,0.0,1.0,187.5,189.42,184.21,185.84,16435216.0
|
||||
2017-09-19,185.51,189.85,184.615,187.35,21631434.0,0.0,1.0,185.51,189.85,184.615,187.35,21631434.0
|
||||
2017-09-18,185.14,191.2,184.86,187.55,41601951.0,0.0,1.0,185.14,191.2,184.86,187.55,41601951.0
|
||||
2017-09-15,172.86,180.11,172.65,180.11,33338633.0,0.0,1.0,172.86,180.11,172.65,180.11,33338633.0
|
||||
2017-09-14,168.79,172.56,167.8,169.4,12728431.0,0.0,1.0,168.79,172.56,167.8,169.4,12728431.0
|
||||
2017-09-13,168.59,171.54,167.28,170.37,14340105.0,0.0,1.0,168.59,171.54,167.28,170.37,14340105.0
|
||||
2017-09-12,170.0,170.0,166.97,169.61,10155905.0,0.0,1.0,170.0,170.0,166.97,169.61,10155905.0
|
||||
2017-09-11,165.54,169.4325,165.32,169.0,13934287.0,0.0,1.0,165.54,169.4325,165.32,169.0,13934287.0
|
||||
2017-09-08,166.11,166.71,162.71,163.69,12365074.0,0.0,1.0,166.11,166.71,162.71,163.69,12365074.0
|
||||
2017-09-07,166.49,167.89,164.95,166.58,8731886.0,0.0,1.0,166.49,167.89,164.95,166.58,8731886.0
|
||||
2017-09-06,167.24,167.8,164.4,165.81,9800559.0,0.0,1.0,167.24,167.8,164.4,165.81,9800559.0
|
||||
2017-09-05,168.38,168.5843,163.5625,165.91,17358768.0,0.0,1.0,168.38,168.5843,163.5625,165.91,17358768.0
|
||||
2017-09-01,169.95,171.9,169.6,170.46,11017001.0,0.0,1.0,169.95,171.9,169.6,170.46,11017001.0
|
||||
2017-08-31,166.5,169.6,166.2,169.44,15022660.0,0.0,1.0,166.5,169.6,166.2,169.44,15022660.0
|
||||
2017-08-30,165.5,166.13,164.27,165.68,9469680.0,0.0,1.0,165.5,166.13,164.27,165.68,9469680.0
|
||||
2017-08-29,162.59,165.58,162.261,164.7,7992338.0,0.0,1.0,162.59,165.58,162.261,164.7,7992338.0
|
||||
2017-08-28,164.58,165.1,162.33,164.97,9568908.0,0.0,1.0,164.58,165.1,162.33,164.97,9568908.0
|
||||
2017-08-25,166.17,166.58,163.55,163.81,8753208.0,0.0,1.0,166.17,166.58,163.55,163.81,8753208.0
|
||||
2017-08-24,167.1,167.28,164.12,165.19,11592997.0,0.0,1.0,167.1,167.28,164.12,165.19,11592997.0
|
||||
2017-08-23,161.2,166.25,160.85,165.8,14421053.0,0.0,1.0,161.2,166.25,160.85,165.8,14421053.0
|
||||
2017-08-22,160.49,162.79,159.71,162.51,11084658.0,0.14,1.0,160.49,162.79,159.71,162.51,11084658.0
|
||||
2017-08-21,162.49,162.95,157.37,159.12,15203637.0,0.0,1.0,162.35013771903,162.80974177682,157.23454472794,158.98303842607,15203637.0
|
||||
2017-08-18,163.67,164.36,159.64,161.5,14883408.0,0.0,1.0,163.52912204119,164.21852812788,159.50259083923,161.36098985552,14883408.0
|
||||
2017-08-17,164.81,165.5,161.38,161.47,12937916.0,0.0,1.0,164.66814079311,165.3575468798,161.24109314479,161.33101567784,12937916.0
|
||||
2017-08-16,167.59,168.54,163.84,165.15,14788247.0,0.0,1.0,167.44574792499,168.39493021826,163.69897571472,165.00784814018,14788247.0
|
||||
2017-08-15,168.61,169.67,165.59,166.98,18980198.0,0.0,1.0,168.46486996619,169.52395757762,165.44746941285,166.83627297879,18980198.0
|
||||
2017-08-14,159.67,168.55,159.2,168.4,31674266.0,0.0,1.0,159.53256501691,168.40492161082,159.06296956655,168.25505072241,31674266.0
|
||||
2017-08-11,157.14,159.0,152.91,155.95,37272782.0,0.0,1.0,157.00474269905,158.86314171534,152.77838364587,155.81576698432,37272782.0
|
||||
2017-08-10,172.16,172.66,164.33,164.74,26065538.0,0.0,1.0,172.01181432524,172.51138395327,164.1885539502,164.59820104519,26065538.0
|
||||
2017-08-09,168.43,172.21,167.67,172.11,13060514.0,0.0,1.0,168.28502490009,172.06177128804,167.52567906548,171.96185736243,13060514.0
|
||||
2017-08-08,173.89,174.56,168.71,170.3,18632853.0,0.0,1.0,173.74032523824,174.40974853981,168.56478389179,170.15341530895,18632853.0
|
||||
2017-08-07,168.39,172.37,168.0,172.25,17743004.0,0.0,1.0,168.24505932985,172.22163356901,167.85539501998,172.10173685828,17743004.0
|
||||
2017-08-04,167.4,170.07,166.48,167.21,14653397.0,0.0,1.0,167.25591146634,169.92361328005,166.33670335075,167.06607500769,14653397.0
|
||||
2017-08-03,164.37,166.63,163.68,166.48,10926536.0,0.0,1.0,164.22851952044,166.48657423916,163.53911343375,166.33670335075,10926536.0
|
||||
2017-08-02,165.75,165.91,161.27,164.39,11565556.0,0.0,1.0,165.60733169382,165.76719397479,161.13118782662,164.24850230556,11565556.0
|
||||
2017-08-01,162.125,164.56,161.0,164.49,10606575.0,0.0,1.0,161.98545189056,164.4183559791,160.86142022748,164.34841623117,10606575.0
|
||||
2017-07-31,164.94,166.4,160.62,162.51,13800261.0,0.0,1.0,164.7980288964,166.25677221027,160.48174731018,162.37012050415,13800261.0
|
||||
2017-07-28,160.29,165.38,159.28,164.39,12776296.0,0.0,1.0,160.15203135567,165.23765016907,159.14290070704,164.24850230556,12776296.0
|
||||
2017-07-27,168.27,168.74,157.56,161.74,18888931.0,0.0,1.0,168.12516261912,168.59475806947,157.4243811866,161.60078327698,18888931.0
|
||||
2017-07-26,167.68,169.927,165.85,167.26,15755026.0,0.0,1.0,167.53567045804,169.78073636643,165.70724561943,167.11603197049,15755026.0
|
||||
2017-07-25,165.22,165.93,163.581,165.35,12002860.0,0.0,1.0,165.0777878881,165.78717675991,163.4401986474,165.20767599139,12002860.0
|
||||
2017-07-24,168.39,168.78,165.72,166.15,15868676.0,0.0,1.0,168.24505932985,168.63472363972,165.57735751614,166.00698739625,15868676.0
|
||||
2017-07-21,166.67,169.3,166.09,168.1,15886110.0,0.0,1.0,166.52653980941,169.15427605287,165.94703904089,167.95530894559,15886110.0
|
||||
2017-07-20,165.93,167.51,163.9121,167.48,17258237.0,0.0,1.0,165.78717675991,167.36581678451,163.77101365509,167.33584260682,17258237.0
|
||||
2017-07-19,166.33,167.4,164.61,165.1,17014089.0,0.0,1.0,166.18683246234,167.25591146634,164.4683129419,164.95789117737,17014089.0
|
||||
2017-07-18,161.78,166.55,161.3,165.96,19123179.0,0.0,1.0,161.64074884722,166.40664309868,161.1611620043,165.8171509376,19123179.0
|
||||
2017-07-17,166.33,167.5,161.75,164.25,22936328.0,0.0,1.0,166.18683246234,167.35582539195,161.61077466954,164.10862280971,22936328.0
|
||||
2017-07-14,161.29,165.01,161.01,164.95,23349534.0,0.0,1.0,161.15117061174,164.86796864433,160.87141162004,164.80802028896,23349534.0
|
||||
2017-07-13,163.0,166.3,158.75,160.63,34123997.0,0.0,1.0,162.85969873962,166.15685828466,158.61335690132,160.49173870274,34123997.0
|
||||
2017-07-12,158.3,163.0,156.56,162.51,28283476.0,0.0,1.0,158.16374423609,162.85969873962,156.42524193053,162.37012050415,28283476.0
|
||||
2017-07-11,153.85,156.19,152.15,155.88,18744156.0,0.0,1.0,153.71757454657,156.05556040578,152.01903781125,155.7458272364,18744156.0
|
||||
2017-07-10,149.74,154.0,148.6842,153.7,23720137.0,0.0,1.0,149.61111220412,153.86744543498,148.55622097756,153.56770365816,23720137.0
|
||||
2017-07-07,145.78,147.5,144.85,146.76,16258515.0,0.0,1.0,145.65452075008,147.37304027052,144.72532124193,146.63367722103,16258515.0
|
||||
2017-07-06,141.87,145.3799,139.76,143.48,18383056.0,0.0,1.0,141.74788625884,145.25476513372,139.63970242853,143.35650046111,18383056.0
|
||||
2017-07-05,141.9,144.22,141.13,143.05,20226442.0,0.0,1.0,141.77786043652,144.09586351061,141.00852320935,142.926870581,20226442.0
|
||||
2017-07-03,145.05,145.6537,138.58,139.33,17722284.0,0.0,1.0,144.92514909314,145.52832946204,138.46071810636,139.21007254842,17722284.0
|
||||
2017-06-30,147.38,147.93,143.5,144.56,17992137.0,0.0,1.0,147.25314355979,147.80267015063,143.37648324623,144.43557085767,17992137.0
|
||||
2017-06-29,150.6,150.72,144.08,146.68,26334702.0,0.0,1.0,150.47037196434,150.59026867507,143.95598401476,146.55374608054,26334702.0
|
||||
2017-06-28,149.32,151.94,145.75,151.75,24660291.0,0.0,1.0,149.19147371657,151.80921856748,145.62454657239,151.61938210882,24660291.0
|
||||
2017-06-27,151.44,151.79,146.35,146.58,24850612.0,0.0,1.0,151.30964893944,151.65934767907,146.22403012604,146.45383215493,24850612.0
|
||||
2017-06-26,155.16,156.6,148.33,152.15,26418557.0,0.0,1.0,155.02644697203,156.46520750077,148.20232585306,152.01903781125,26418557.0
|
||||
2017-06-23,158.68,159.32,153.22,154.11,24565502.0,0.0,1.0,158.5434171534,159.18286627728,153.08811681525,153.97735075315,24565502.0
|
||||
2017-06-22,159.8,160.34,157.4,158.37,11596308.0,0.0,1.0,159.6624531202,160.20198831848,157.26451890563,158.23368398401,11596308.0
|
||||
2017-06-21,158.21,159.62,155.7,159.47,16945632.0,0.0,1.0,158.07382170304,159.4826080541,155.5659821703,159.33273716569,16945632.0
|
||||
2017-06-20,159.03,161.74,156.92,157.09,27169647.0,0.0,1.0,158.89311589302,161.60078327698,156.78493206271,156.95478573624,27169647.0
|
||||
2017-06-19,153.41,157.53,153.26,157.32,19260255.0,0.0,1.0,153.2779532739,157.39440700891,153.12808238549,157.18458776514,19260255.0
|
||||
2017-06-16,152.76,154.7,150.24,151.62,22554327.0,0.0,1.0,152.62851275745,154.56684291423,150.11068183215,151.48949400553,22554327.0
|
||||
2017-06-15,146.96,153.6,146.5,152.37,23883179.0,0.0,1.0,146.83350507224,153.46778973255,146.37390101445,152.23884844759,23883179.0
|
||||
2017-06-14,151.52,154.06,148.5,151.72,29431459.0,0.0,1.0,151.38958007993,153.92739379035,148.37217952659,151.58940793114,29431459.0
|
||||
2017-06-13,154.4,154.77,145.65,151.4,41488612.0,0.0,1.0,154.26710113741,154.63678266216,145.52463264679,151.2696833692,41488612.0
|
||||
2017-06-12,145.88,151.7,142.11,149.97,41793262.0,0.0,1.0,145.75443467568,151.56942514602,141.9876796803,149.84091423302,41793262.0
|
||||
2017-06-09,164.74,168.5,142.75,149.6,91979374.0,0.0,1.0,164.59820104519,168.35496464802,142.62712880418,149.47123270827,91979374.0
|
||||
2017-06-08,153.46,160.0,151.79,159.952,28475455.0,0.0,1.0,153.3279102367,159.86228097141,151.65934767907,159.81432228712,28475455.0
|
||||
2017-06-07,148.33,149.88,147.7,149.12,15057318.0,0.0,1.0,148.20232585306,149.75099169997,147.57286812173,148.99164586536,15057318.0
|
||||
2017-06-06,147.82,149.69,146.8,147.34,18743334.0,0.0,1.0,147.69276483246,149.56115524132,146.67364279127,147.21317798955,18743334.0
|
||||
2017-06-05,142.98,148.53,142.51,148.01,20311623.0,0.0,1.0,142.85693083308,148.40215370427,142.38733538272,147.88260129112,20311623.0
|
||||
2017-06-02,144.24,145.3,143.4,143.64,12140804.0,0.0,1.0,144.11584629573,145.17493390716,143.27656932063,143.51636274208,12140804.0
|
||||
2017-06-01,144.99,145.03,142.52,144.2499,12462061.0,0.0,1.0,144.86520073778,144.90516630802,142.39732677528,144.12573777436,12462061.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,73.92,74.53,73.58,73.62,4396182.0,0.0,1.0,73.92,74.53,73.58,73.62,4396182.0
|
||||
2017-12-28,74.96,75.0,73.86,74.17,3363964.0,0.0,1.0,74.96,75.0,73.86,74.17,3363964.0
|
||||
2017-12-27,74.25,74.93,74.0,74.59,4226467.0,0.0,1.0,74.25,74.93,74.0,74.59,4226467.0
|
||||
2017-12-26,73.29,74.34,72.63,74.27,4683371.0,0.0,1.0,73.29,74.34,72.63,74.27,4683371.0
|
||||
2017-12-22,73.8,74.04,72.9,73.89,3570969.0,0.0,1.0,73.8,74.04,72.9,73.89,3570969.0
|
||||
2017-12-21,74.19,74.47,73.8,74.02,4556474.0,0.0,1.0,74.19,74.47,73.8,74.02,4556474.0
|
||||
2017-12-20,74.64,74.9,73.76,74.0,5964055.0,0.0,1.0,74.64,74.9,73.76,74.0,5964055.0
|
||||
2017-12-19,75.39,75.39,73.91,74.5,7430435.0,0.0,1.0,75.39,75.39,73.91,74.5,7430435.0
|
||||
2017-12-18,76.3,76.35,75.2,75.32,8034166.0,0.0,1.0,76.3,76.35,75.2,75.32,8034166.0
|
||||
2017-12-15,74.82,75.87,73.51,75.65,10935788.0,0.0,1.0,74.82,75.87,73.51,75.65,10935788.0
|
||||
2017-12-14,74.5,75.53,74.2,74.26,7453419.0,0.0,1.0,74.5,75.53,74.2,74.26,7453419.0
|
||||
2017-12-13,74.08,75.42,73.77,74.09,7037486.0,0.0,1.0,74.08,75.42,73.77,74.09,7037486.0
|
||||
2017-12-12,73.45,74.31,73.0,73.62,5947690.0,0.0,1.0,73.45,74.31,73.0,73.62,5947690.0
|
||||
2017-12-11,72.96,73.68,72.56,73.29,5786918.0,0.0,1.0,72.96,73.68,72.56,73.29,5786918.0
|
||||
2017-12-08,74.71,74.71,72.6,72.91,8130594.0,0.0,1.0,74.71,74.71,72.6,72.91,8130594.0
|
||||
2017-12-07,73.25,74.069,73.25,73.69,7547591.0,0.0,1.0,73.25,74.069,73.25,73.69,7547591.0
|
||||
2017-12-06,70.89,73.2,70.83,73.14,9188317.0,0.0,1.0,70.89,73.2,70.83,73.14,9188317.0
|
||||
2017-12-05,69.81,72.75,69.61,71.2,15818651.0,0.0,1.0,69.81,72.75,69.61,71.2,15818651.0
|
||||
2017-12-04,75.59,75.7439,68.61,70.97,26157704.0,0.0,1.0,75.59,75.7439,68.61,70.97,26157704.0
|
||||
2017-12-01,75.22,76.44,74.26,75.2999,13310272.0,0.0,1.0,75.22,76.44,74.26,75.2999,13310272.0
|
||||
2017-11-30,73.77,75.87,73.54,75.73,15737916.0,0.0,1.0,73.77,75.87,73.54,75.73,15737916.0
|
||||
2017-11-29,77.95,77.98,71.67,73.25,24981118.0,0.0,1.0,77.95,77.98,71.67,73.25,24981118.0
|
||||
2017-11-28,77.95,78.23,77.2435,77.79,8570920.0,0.0,1.0,77.95,78.23,77.2435,77.79,8570920.0
|
||||
2017-11-27,78.63,79.385,77.71,77.84,6745449.0,0.0,1.0,78.63,79.385,77.71,77.84,6745449.0
|
||||
2017-11-24,77.81,78.9,77.7,78.57,4305618.0,0.0,1.0,77.81,78.9,77.7,78.57,4305618.0
|
||||
2017-11-22,77.9,77.99,76.62,77.57,7975445.0,0.0,1.0,77.9,77.99,76.62,77.57,7975445.0
|
||||
2017-11-21,77.09,78.43,76.85,77.77,10283504.0,0.0,1.0,77.09,78.43,76.85,77.77,10283504.0
|
||||
2017-11-20,76.6,77.32,75.88,76.01,6799610.0,0.0,1.0,76.6,77.32,75.88,76.01,6799610.0
|
||||
2017-11-17,78.01,78.01,75.8,76.38,11771514.0,0.0,1.0,78.01,78.01,75.8,76.38,11771514.0
|
||||
2017-11-16,75.5,77.94,75.28,77.7,12154083.0,0.0,1.0,75.5,77.94,75.28,77.7,12154083.0
|
||||
2017-11-15,74.3,74.4,73.1853,73.43,5780290.0,0.0,1.0,74.3,74.4,73.1853,73.43,5780290.0
|
||||
2017-11-14,74.1,74.82,73.62,74.49,5426087.0,0.0,1.0,74.1,74.82,73.62,74.49,5426087.0
|
||||
2017-11-13,73.61,74.29,73.34,74.03,5821794.0,0.0,1.0,73.61,74.29,73.34,74.03,5821794.0
|
||||
2017-11-10,73.77,74.14,73.56,73.99,5703206.0,0.0,1.0,73.77,74.14,73.56,73.99,5703206.0
|
||||
2017-11-09,74.02,74.2,72.41,74.1,8526645.0,0.0,1.0,74.02,74.2,72.41,74.1,8526645.0
|
||||
2017-11-07,75.17,75.45,74.19,74.41,6855004.0,0.0,1.0,75.17,75.45,74.19,74.41,6855004.0
|
||||
2017-11-06,73.72,74.76,73.42,74.74,10052359.0,0.0,1.0,73.72,74.76,73.42,74.74,10052359.0
|
||||
2017-11-03,72.37,73.41,71.94,73.39,6714105.0,0.0,1.0,72.37,73.41,71.94,73.39,6714105.0
|
||||
2017-11-02,72.46,72.7755,72.01,72.25,4518557.0,0.0,1.0,72.46,72.7755,72.01,72.25,4518557.0
|
||||
2017-11-01,72.78,72.99,71.69,72.38,6576235.0,0.0,1.0,72.78,72.99,71.69,72.38,6576235.0
|
||||
2017-10-31,71.34,72.74,71.11,72.56,7478157.0,0.0,1.0,71.34,72.74,71.11,72.56,7478157.0
|
||||
2017-10-30,71.45,71.54,70.53,71.15,6911407.0,0.0,1.0,71.45,71.54,70.53,71.15,6911407.0
|
||||
2017-10-27,71.72,71.79,70.58,71.06,9192172.0,0.0,1.0,71.72,71.79,70.58,71.06,9192172.0
|
||||
2017-10-26,71.46,72.07,71.04,71.34,7967791.0,0.0,1.0,71.46,72.07,71.04,71.34,7967791.0
|
||||
2017-10-25,69.94,71.42,69.85,71.02,11908785.0,0.0,1.0,69.94,71.42,69.85,71.02,11908785.0
|
||||
2017-10-24,69.73,70.565,69.67,70.21,12057648.0,0.0,1.0,69.73,70.565,69.67,70.21,12057648.0
|
||||
2017-10-23,71.02,71.33,69.55,69.8,12004583.0,0.0,1.0,71.02,71.33,69.55,69.8,12004583.0
|
||||
2017-10-20,71.33,71.73,69.69,70.97,33976887.0,0.0,1.0,71.33,71.73,69.69,70.97,33976887.0
|
||||
2017-10-19,67.3,67.45,66.16,67.25,11645310.0,0.0,1.0,67.3,67.45,66.16,67.25,11645310.0
|
||||
2017-10-18,67.4,67.5,67.0,67.26,7866118.0,0.0,1.0,67.4,67.5,67.0,67.26,7866118.0
|
||||
2017-10-17,67.65,67.67,66.35,66.67,10630805.0,0.0,1.0,67.65,67.67,66.35,66.67,10630805.0
|
||||
2017-10-16,69.04,69.2,67.28,67.31,9449837.0,0.0,1.0,69.04,69.2,67.28,67.31,9449837.0
|
||||
2017-10-13,69.49,69.61,68.0,68.66,8596855.0,0.0,1.0,69.49,69.61,68.0,68.66,8596855.0
|
||||
2017-10-12,68.02,68.98,67.8048,68.86,8607233.0,0.0,1.0,68.02,68.98,67.8048,68.86,8607233.0
|
||||
2017-10-11,67.25,68.42,66.98,67.78,11918941.0,0.0,1.0,67.25,68.42,66.98,67.78,11918941.0
|
||||
2017-10-10,66.6,66.67,65.79,66.04,5795772.0,0.0,1.0,66.6,66.67,65.79,66.04,5795772.0
|
||||
2017-10-09,66.2,66.55,65.9,66.23,5511409.0,0.0,1.0,66.2,66.55,65.9,66.23,5511409.0
|
||||
2017-10-06,66.0,66.41,65.79,66.05,6102894.0,0.0,1.0,66.0,66.41,65.79,66.05,6102894.0
|
||||
2017-10-05,64.38,66.0,64.22,65.82,6918222.0,0.0,1.0,64.38,66.0,64.22,65.82,6918222.0
|
||||
2017-10-04,64.3,64.3,63.69,64.01,4399565.0,0.0,1.0,64.3,64.3,63.69,64.01,4399565.0
|
||||
2017-10-03,64.51,64.51,63.7607,64.22,5614020.0,0.0,1.0,64.51,64.51,63.7607,64.22,5614020.0
|
||||
2017-10-02,64.5,65.12,64.1,64.18,5141673.0,0.0,1.0,64.5,65.12,64.1,64.18,5141673.0
|
||||
2017-09-29,63.86,64.17,63.5,64.03,6706995.0,0.0,1.0,63.86,64.17,63.5,64.03,6706995.0
|
||||
2017-09-28,63.62,64.055,63.11,63.93,3982117.0,0.0,1.0,63.62,64.055,63.11,63.93,3982117.0
|
||||
2017-09-27,63.41,63.75,63.1601,63.33,6807674.0,0.0,1.0,63.41,63.75,63.1601,63.33,6807674.0
|
||||
2017-09-26,63.71,63.7623,62.84,62.94,8084916.0,0.0,1.0,63.71,63.7623,62.84,62.94,8084916.0
|
||||
2017-09-25,65.0,65.0,62.365,63.5,13088161.0,0.0,1.0,65.0,65.0,62.365,63.5,13088161.0
|
||||
2017-09-22,64.33,65.24,64.11,65.08,6539011.0,0.0,1.0,64.33,65.24,64.11,65.08,6539011.0
|
||||
2017-09-21,64.67,64.95,63.905,64.63,6539750.0,0.0,1.0,64.67,64.95,63.905,64.63,6539750.0
|
||||
2017-09-20,63.99,64.87,63.83,64.74,11704012.0,0.0,1.0,63.99,64.87,63.83,64.74,11704012.0
|
||||
2017-09-19,63.01,63.925,62.96,63.83,7646245.0,0.0,1.0,63.01,63.925,62.96,63.83,7646245.0
|
||||
2017-09-18,62.62,63.5299,62.52,62.92,7561354.0,0.0,1.0,62.62,63.5299,62.52,62.92,7561354.0
|
||||
2017-09-15,62.27,62.8,61.96,62.5,9561717.0,0.0,1.0,62.27,62.8,61.96,62.5,9561717.0
|
||||
2017-09-14,62.04,62.37,61.71,62.24,5657030.0,0.0,1.0,62.04,62.37,61.71,62.24,5657030.0
|
||||
2017-09-13,62.47,62.75,61.58,62.04,6113877.0,0.0,1.0,62.47,62.75,61.58,62.04,6113877.0
|
||||
2017-09-12,62.95,63.12,62.15,62.56,6199885.0,0.0,1.0,62.95,63.12,62.15,62.56,6199885.0
|
||||
2017-09-11,61.73,63.26,61.62,62.64,8162604.0,0.0,1.0,61.73,63.26,61.62,62.64,8162604.0
|
||||
2017-09-08,61.94,62.0,61.1,61.13,4876488.0,0.0,1.0,61.94,62.0,61.1,61.13,4876488.0
|
||||
2017-09-07,61.33,62.13,61.28,62.0,4962951.0,0.0,1.0,61.33,62.13,61.28,62.0,4962951.0
|
||||
2017-09-06,61.74,61.99,60.9,61.24,5217668.0,0.0,1.0,61.74,61.99,60.9,61.24,5217668.0
|
||||
2017-09-05,61.26,61.75,60.58,61.27,5696603.0,0.0,1.0,61.26,61.75,60.58,61.27,5696603.0
|
||||
2017-09-01,61.98,62.23,61.3831,61.46,3389772.0,0.0,1.0,61.98,62.23,61.3831,61.46,3389772.0
|
||||
2017-08-31,62.0,62.029,61.17,61.68,6088973.0,0.0,1.0,62.0,62.029,61.17,61.68,6088973.0
|
||||
2017-08-30,61.05,61.86,60.89,61.77,5613393.0,0.0,1.0,61.05,61.86,60.89,61.77,5613393.0
|
||||
2017-08-29,59.82,61.16,59.63,61.01,4330268.0,0.0,1.0,59.82,61.16,59.63,61.01,4330268.0
|
||||
2017-08-28,60.31,60.53,59.81,60.53,4616049.0,0.0,1.0,60.31,60.53,59.81,60.53,4616049.0
|
||||
2017-08-25,60.33,60.58,59.61,59.97,4006421.0,0.0,1.0,60.33,60.58,59.61,59.97,4006421.0
|
||||
2017-08-24,60.22,60.43,59.11,60.0,3787878.0,0.0,1.0,60.22,60.43,59.11,60.0,3787878.0
|
||||
2017-08-23,60.3,60.51,59.82,60.04,4511679.0,0.0,1.0,60.3,60.51,59.82,60.04,4511679.0
|
||||
2017-08-22,59.72,61.0,59.44,60.84,5782471.0,0.0,1.0,59.72,61.0,59.44,60.84,5782471.0
|
||||
2017-08-21,59.33,59.65,58.755,59.4,4206531.0,0.0,1.0,59.33,59.65,58.755,59.4,4206531.0
|
||||
2017-08-18,59.36,59.82,58.94,59.44,4594653.0,0.0,1.0,59.36,59.82,58.94,59.44,4594653.0
|
||||
2017-08-17,60.15,60.28,59.29,59.29,6537123.0,0.0,1.0,60.15,60.28,59.29,59.29,6537123.0
|
||||
2017-08-16,59.95,60.7,59.6,60.29,5679048.0,0.0,1.0,59.95,60.7,59.6,60.29,5679048.0
|
||||
2017-08-15,59.3,59.98,59.23,59.69,6419599.0,0.0,1.0,59.3,59.98,59.23,59.69,6419599.0
|
||||
2017-08-14,58.61,59.2763,58.271,59.06,7127903.0,0.0,1.0,58.61,59.2763,58.271,59.06,7127903.0
|
||||
2017-08-11,57.85,58.25,57.58,58.04,6891359.0,0.0,1.0,57.85,58.25,57.58,58.04,6891359.0
|
||||
2017-08-10,59.24,59.37,57.81,58.02,9341375.0,0.0,1.0,59.24,59.37,57.81,58.02,9341375.0
|
||||
2017-08-09,58.97,59.73,58.59,59.67,5991127.0,0.0,1.0,58.97,59.73,58.59,59.67,5991127.0
|
||||
2017-08-08,59.61,59.88,59.25,59.48,5960460.0,0.0,1.0,59.61,59.88,59.25,59.48,5960460.0
|
||||
2017-08-07,59.18,59.64,58.84,59.62,5875028.0,0.0,1.0,59.18,59.64,58.84,59.62,5875028.0
|
||||
2017-08-04,58.62,58.93,58.32,58.86,6118655.0,0.0,1.0,58.62,58.93,58.32,58.86,6118655.0
|
||||
2017-08-03,59.16,59.28,58.36,58.42,6104372.0,0.0,1.0,59.16,59.28,58.36,58.42,6104372.0
|
||||
2017-08-02,59.67,59.71,58.44,59.12,6486312.0,0.0,1.0,59.67,59.71,58.44,59.12,6486312.0
|
||||
2017-08-01,59.0,59.39,58.79,59.34,8950112.0,0.0,1.0,59.0,59.39,58.79,59.34,8950112.0
|
||||
2017-07-31,59.37,59.64,58.52,58.55,7307044.0,0.0,1.0,59.37,59.64,58.52,58.55,7307044.0
|
||||
2017-07-28,59.8,60.71,59.04,59.2,10684806.0,0.0,1.0,59.8,60.71,59.04,59.2,10684806.0
|
||||
2017-07-27,61.0,61.3,57.6921,60.15,22678000.0,0.0,1.0,61.0,61.3,57.6921,60.15,22678000.0
|
||||
2017-07-26,58.48,58.94,57.9,58.79,12794748.0,0.0,1.0,58.48,58.94,57.9,58.79,12794748.0
|
||||
2017-07-25,58.73,58.83,58.19,58.26,7859354.0,0.0,1.0,58.73,58.83,58.19,58.26,7859354.0
|
||||
2017-07-24,58.9,59.07,58.34,58.58,6373567.0,0.0,1.0,58.9,59.07,58.34,58.58,6373567.0
|
||||
2017-07-21,59.0,59.33,58.59,58.67,7486133.0,0.0,1.0,59.0,59.33,58.59,58.67,7486133.0
|
||||
2017-07-20,58.75,59.38,58.43,59.09,7990391.0,0.0,1.0,58.75,59.38,58.43,59.09,7990391.0
|
||||
2017-07-19,58.31,58.62,57.55,58.35,9624663.0,0.0,1.0,58.31,58.62,57.55,58.35,9624663.0
|
||||
2017-07-18,57.5,58.96,57.31,58.96,9436755.0,0.0,1.0,57.5,58.96,57.31,58.96,9436755.0
|
||||
2017-07-17,57.53,57.6,57.02,57.58,5604480.0,0.0,1.0,57.53,57.6,57.02,57.58,5604480.0
|
||||
2017-07-14,58.14,58.63,56.915,57.16,11651935.0,0.0,1.0,58.14,58.63,56.915,57.16,11651935.0
|
||||
2017-07-13,57.3,57.91,56.8,57.9,14687917.0,0.0,1.0,57.3,57.91,56.8,57.9,14687917.0
|
||||
2017-07-12,56.6,57.445,55.55,56.55,17345098.0,0.0,1.0,56.6,57.445,55.55,56.55,17345098.0
|
||||
2017-07-11,54.92,55.2,54.33,54.76,8865099.0,0.0,1.0,54.92,55.2,54.33,54.76,8865099.0
|
||||
2017-07-10,54.91,55.42,54.7,54.96,9916785.0,0.0,1.0,54.91,55.42,54.7,54.96,9916785.0
|
||||
2017-07-07,53.7,54.48,53.52,53.97,4805962.0,0.0,1.0,53.7,54.48,53.52,53.97,4805962.0
|
||||
2017-07-06,54.22,54.3506,53.15,53.47,7289275.0,0.0,1.0,54.22,54.3506,53.15,53.47,7289275.0
|
||||
2017-07-05,53.0,54.75,52.94,54.61,9638570.0,0.0,1.0,53.0,54.75,52.94,54.61,9638570.0
|
||||
2017-07-03,54.14,54.33,52.83,52.87,4831590.0,0.0,1.0,54.14,54.33,52.83,52.87,4831590.0
|
||||
2017-06-30,53.6,54.25,53.29,53.67,7611077.0,0.0,1.0,53.6,54.25,53.29,53.67,7611077.0
|
||||
2017-06-29,53.81,54.1,52.52,53.42,11162726.0,0.0,1.0,53.81,54.1,52.52,53.42,11162726.0
|
||||
2017-06-28,52.75,54.44,52.65,54.39,7894816.0,0.0,1.0,52.75,54.44,52.65,54.39,7894816.0
|
||||
2017-06-27,53.6,53.79,52.64,52.73,7680978.0,0.0,1.0,53.6,53.79,52.64,52.73,7680978.0
|
||||
2017-06-26,54.44,55.1,53.65,53.74,4728731.0,0.0,1.0,54.44,55.1,53.65,53.74,4728731.0
|
||||
2017-06-23,53.82,54.53,53.69,54.34,5954697.0,0.0,1.0,53.82,54.53,53.69,54.34,5954697.0
|
||||
2017-06-22,53.71,53.951,52.86,53.87,9631525.0,0.0,1.0,53.71,53.951,52.86,53.87,9631525.0
|
||||
2017-06-21,52.99,53.58,52.61,53.54,7992648.0,0.0,1.0,52.99,53.58,52.61,53.54,7992648.0
|
||||
2017-06-20,52.84,53.23,52.43,52.52,4522851.0,0.0,1.0,52.84,53.23,52.43,52.52,4522851.0
|
||||
2017-06-19,52.28,53.0,52.1101,52.93,5276661.0,0.0,1.0,52.28,53.0,52.1101,52.93,5276661.0
|
||||
2017-06-16,52.04,52.16,51.58,51.84,10792581.0,0.0,1.0,52.04,52.16,51.58,51.84,10792581.0
|
||||
2017-06-15,51.44,52.38,50.83,52.29,9945649.0,0.0,1.0,51.44,52.38,50.83,52.29,9945649.0
|
||||
2017-06-14,52.0,52.505,51.535,51.9,7114891.0,0.0,1.0,52.0,52.505,51.535,51.9,7114891.0
|
||||
2017-06-13,52.29,52.485,51.7,52.04,10119801.0,0.0,1.0,52.29,52.485,51.7,52.04,10119801.0
|
||||
2017-06-12,52.81,52.9,51.43,52.16,15724406.0,0.0,1.0,52.81,52.9,51.43,52.16,15724406.0
|
||||
2017-06-09,54.65,55.14,52.85,53.4,10524856.0,0.0,1.0,54.65,55.14,52.85,53.4,10524856.0
|
||||
2017-06-08,54.03,54.43,53.45,54.39,6251592.0,0.0,1.0,54.03,54.43,53.45,54.39,6251592.0
|
||||
2017-06-07,53.3,53.94,53.26,53.85,6282623.0,0.0,1.0,53.3,53.94,53.26,53.85,6282623.0
|
||||
2017-06-06,53.75,53.8,53.16,53.4,6212080.0,0.0,1.0,53.75,53.8,53.16,53.4,6212080.0
|
||||
2017-06-05,53.77,54.07,53.59,53.8,9119908.0,0.0,1.0,53.77,54.07,53.59,53.8,9119908.0
|
||||
2017-06-02,53.44,53.64,53.08,53.52,9019731.0,0.0,1.0,53.44,53.64,53.08,53.52,9019731.0
|
||||
2017-06-01,52.48,53.39,52.475,53.16,13878328.0,0.0,1.0,52.48,53.39,52.475,53.16,13878328.0
|
||||
|
|
|
@ -0,0 +1,147 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,64.36,64.65,64.0,64.02,4553732.0,0.0,1.0,64.36,64.65,64.0,64.02,4553732.0
|
||||
2017-12-28,64.69,64.73,64.35,64.38,2371094.0,0.0,1.0,64.69,64.73,64.35,64.38,2371094.0
|
||||
2017-12-27,64.32,64.64,64.18,64.54,4821727.0,0.0,1.0,64.32,64.64,64.18,64.54,4821727.0
|
||||
2017-12-26,64.49,64.94,64.2,64.3,4185772.0,0.0,1.0,64.49,64.94,64.2,64.3,4185772.0
|
||||
2017-12-22,64.31,64.98,64.3,64.73,4386678.0,0.0,1.0,64.31,64.98,64.3,64.73,4386678.0
|
||||
2017-12-21,64.75,64.9604,64.34,64.39,5349137.0,0.0,1.0,64.75,64.9604,64.34,64.39,5349137.0
|
||||
2017-12-20,64.56,65.17,64.33,64.6,6919901.0,0.0,1.0,64.56,65.17,64.33,64.6,6919901.0
|
||||
2017-12-19,65.11,65.48,64.43,64.5,6906151.0,0.0,1.0,65.11,65.48,64.43,64.5,6906151.0
|
||||
2017-12-18,64.93,65.46,64.8,65.38,7092422.0,0.0,1.0,64.93,65.46,64.8,65.38,7092422.0
|
||||
2017-12-15,65.33,65.42,64.5,64.76,14158271.0,0.0,1.0,65.33,65.42,64.5,64.76,14158271.0
|
||||
2017-12-14,64.86,65.17,64.545,64.7,7012732.0,0.0,1.0,64.86,65.17,64.545,64.7,7012732.0
|
||||
2017-12-13,64.98,65.425,64.83,64.9,6431073.0,0.0,1.0,64.98,65.425,64.83,64.9,6431073.0
|
||||
2017-12-12,64.88,65.11,64.55,64.86,5559918.0,0.0,1.0,64.88,65.11,64.55,64.86,5559918.0
|
||||
2017-12-11,64.06,65.2631,64.0,65.18,11846177.0,0.0,1.0,64.06,65.2631,64.0,65.18,11846177.0
|
||||
2017-12-08,65.6,65.6,63.88,64.24,9170240.0,0.0,1.0,65.6,65.6,63.88,64.24,9170240.0
|
||||
2017-12-07,65.21,65.55,64.77,65.23,6068240.0,0.0,1.0,65.21,65.55,64.77,65.23,6068240.0
|
||||
2017-12-06,64.64,65.68,64.36,64.98,6907606.0,0.0,1.0,64.64,65.68,64.36,64.98,6907606.0
|
||||
2017-12-05,64.85,65.03,64.4,64.69,9492637.0,0.0,1.0,64.85,65.03,64.4,64.69,9492637.0
|
||||
2017-12-04,65.6,65.7,63.8,64.56,17057274.0,0.0,1.0,65.6,65.7,63.8,64.56,17057274.0
|
||||
2017-12-01,65.2,66.12,64.6,65.49,15286995.0,0.0,1.0,65.2,66.12,64.6,65.49,15286995.0
|
||||
2017-11-30,66.51,67.1,65.72,66.34,14675004.0,0.0,1.0,66.51,67.1,65.72,66.34,14675004.0
|
||||
2017-11-29,68.1,68.2,66.03,66.52,16841361.0,0.0,1.0,68.1,68.2,66.03,66.52,16841361.0
|
||||
2017-11-28,67.59,68.41,67.22,68.38,12641308.0,0.57,1.0,67.59,68.41,67.22,68.38,12641308.0
|
||||
2017-11-27,68.6,68.92,68.04,68.14,20112979.0,0.0,1.0,68.032893401015,68.350248005801,67.47752284264,67.576696156635,20112979.0
|
||||
2017-11-24,68.51,69.28,68.45,68.91,9233010.0,0.0,1.0,67.943637418419,68.707271936186,67.884133430022,68.340330674402,9233010.0
|
||||
2017-11-22,66.37,68.26,66.24,68.13,15165652.0,0.0,1.0,65.821328498912,67.69570413343,65.692403190718,67.566778825236,15165652.0
|
||||
2017-11-21,65.35,66.93,65.27,66.67,11062010.0,0.0,1.0,64.809760696157,66.376699057288,64.73042204496,66.118848440899,11062010.0
|
||||
2017-11-20,66.18,66.85,65.95,66.47,9677801.0,0.0,1.0,65.632899202321,66.297360406091,65.404800580131,65.920501812908,9677801.0
|
||||
2017-11-17,66.37,66.95,66.0,66.72,12134512.0,0.0,1.0,65.821328498912,66.396533720087,65.454387237128,66.168435097897,12134512.0
|
||||
2017-11-16,65.77,66.54,65.43,66.11,12142331.0,0.0,1.0,65.226288614938,65.989923132705,64.889099347353,65.563477882524,12142331.0
|
||||
2017-11-15,65.55,66.4838,65.24,65.61,10531408.0,0.0,1.0,65.008107324148,65.934187730239,64.700670050761,65.067611312545,10531408.0
|
||||
2017-11-14,66.16,66.8,65.55,66.0,13970519.0,0.0,1.0,65.613064539521,66.247773749094,65.008107324148,65.454387237128,13970519.0
|
||||
2017-11-13,64.96,66.82,64.75,66.49,24327595.0,0.0,1.0,64.422984771574,66.267608411893,64.214720812183,65.940336475707,24327595.0
|
||||
2017-11-10,64.36,65.1,63.92,64.57,9597929.0,0.0,1.0,63.8279448876,64.561827411168,63.391582306019,64.036208846991,9597929.0
|
||||
2017-11-09,64.91,65.33,63.93,64.6,15600914.0,0.0,1.0,64.373398114576,64.789926033358,63.401499637418,64.065960841189,15600914.0
|
||||
2017-11-07,62.52,64.16,62.45,64.1,23249338.0,0.0,1.0,62.00315591008,63.629598259608,61.933734590283,63.570094271211,23249338.0
|
||||
2017-11-06,64.54,65.33,62.15,62.52,58620899.0,0.0,1.0,64.006456852792,64.789926033358,61.636214648296,62.00315591008,58620899.0
|
||||
2017-11-03,54.76,64.99,54.21,61.81,78515925.0,0.0,1.0,54.307306744017,64.452736765772,53.761853517041,61.299025380711,78515925.0
|
||||
2017-11-02,53.6,55.68,53.6,54.84,17115009.0,0.0,1.0,53.156896301668,55.219701232777,53.156896301668,54.386645395214,17115009.0
|
||||
2017-11-01,51.47,53.49,50.51,53.46,14923803.0,0.0,1.0,51.044504713561,53.047805656273,50.092440899202,53.018053662074,14923803.0
|
||||
2017-10-31,52.26,52.49,50.02,51.01,28432806.0,0.0,1.0,51.827973894126,52.056072516316,49.606491660624,50.588307469181,28432806.0
|
||||
2017-10-30,54.16,54.77,54.08,54.66,6986348.0,0.0,1.0,53.712266860044,54.317224075417,53.632928208847,54.208133430022,6986348.0
|
||||
2017-10-27,53.7,54.7,53.36,54.57,8637328.0,0.0,1.0,53.256069615664,54.24780275562,52.918880348078,54.118877447426,8637328.0
|
||||
2017-10-26,54.1,54.39,53.665,53.8,5227877.0,0.0,1.0,53.652762871646,53.940365482234,53.221358955765,53.355242929659,5227877.0
|
||||
2017-10-25,53.98,54.43,53.475,53.84,7352176.0,0.0,1.0,53.533754894851,53.980034807832,53.032929659173,53.394912255257,7352176.0
|
||||
2017-10-24,53.44,54.44,53.4,54.25,10450810.0,0.0,1.0,52.998218999275,53.989952139231,52.958549673677,53.80152284264,10450810.0
|
||||
2017-10-23,52.3,53.78,52.13,53.39,9698032.0,0.0,1.0,51.867643219724,53.33540826686,51.699048585932,52.948632342277,9698032.0
|
||||
2017-10-20,52.51,52.59,51.94,52.02,8405771.0,0.0,1.0,52.075907179115,52.155245830312,51.51061928934,51.589957940537,8405771.0
|
||||
2017-10-19,52.03,52.4,52.01,52.29,6657536.0,0.0,1.0,51.599875271936,51.96681653372,51.580040609137,51.857725888325,6657536.0
|
||||
2017-10-18,52.54,52.67,52.02,52.21,5928735.0,0.0,1.0,52.105659173314,52.234584481508,51.589957940537,51.778387237128,5928735.0
|
||||
2017-10-17,52.32,52.44,51.8501,52.41,7456659.0,0.0,1.0,51.887477882524,52.006485859318,51.421462480058,51.97673386512,7456659.0
|
||||
2017-10-16,52.98,53.0,52.3101,52.38,5749880.0,0.0,1.0,52.542021754895,52.561856417694,51.877659724438,51.946981870921,5749880.0
|
||||
2017-10-13,53.38,53.38,52.74,52.82,6293816.0,0.0,1.0,52.938715010877,52.938715010877,52.304005801305,52.383344452502,6293816.0
|
||||
2017-10-12,53.88,54.175,52.96,53.0,7000530.0,0.0,1.0,53.434581580856,53.727142857143,52.522187092096,52.561856417694,7000530.0
|
||||
2017-10-11,53.79,54.38,53.66,54.12,8679167.0,0.0,1.0,53.34532559826,53.930448150834,53.216400290065,53.672597534445,8679167.0
|
||||
2017-10-10,52.95,53.9,52.9,53.87,8701455.0,0.0,1.0,52.512269760696,53.454416243655,52.462683103698,53.424664249456,8701455.0
|
||||
2017-10-09,52.68,52.9799,52.38,52.88,5803730.0,0.0,1.0,52.244501812908,52.541922581581,51.946981870921,52.442848440899,5803730.0
|
||||
2017-10-06,52.16,52.63,52.16,52.49,4780961.0,0.0,1.0,51.728800580131,52.19491515591,51.728800580131,52.056072516316,4780961.0
|
||||
2017-10-05,52.17,52.43,51.96,52.35,5144244.0,0.0,1.0,51.73871791153,51.996568527919,51.530453952139,51.917229876722,5144244.0
|
||||
2017-10-04,51.93,52.12,51.67,51.96,4521452.0,0.0,1.0,51.500701957941,51.689131254532,51.242851341552,51.530453952139,4521452.0
|
||||
2017-10-03,51.99,52.22,51.65,52.02,4176210.0,0.0,1.0,51.560205946338,51.788304568528,51.223016678753,51.589957940537,4176210.0
|
||||
2017-10-02,52.09,52.16,51.7,51.88,4363679.0,0.0,1.0,51.659379260334,51.728800580131,51.272603335751,51.451115300943,4363679.0
|
||||
2017-09-29,51.91,52.0447,51.62,51.84,5159612.0,0.0,1.0,51.480867295141,51.614453749094,51.193264684554,51.411445975344,5159612.0
|
||||
2017-09-28,51.38,52.04,51.31,51.75,5671994.0,0.0,1.0,50.955248730964,51.609792603336,50.885827411168,51.322189992748,5671994.0
|
||||
2017-09-27,51.43,51.61,51.1526,51.55,8122353.0,0.0,1.0,51.004835387962,51.183347353154,50.729728614938,51.123843364757,8122353.0
|
||||
2017-09-26,51.75,51.87,50.85,51.13,9148913.0,0.0,1.0,51.322189992748,51.441197969543,50.429630166788,50.707315445975,9148913.0
|
||||
2017-09-25,51.9,52.285,51.61,51.63,7931316.0,0.0,1.0,51.470949963742,51.852767222625,51.183347353154,51.203182015954,7931316.0
|
||||
2017-09-22,51.82,52.23,51.78,52.09,4077699.0,0.0,1.0,51.391611312545,51.798221899927,51.351941986947,51.659379260334,4077699.0
|
||||
2017-09-21,51.86,52.2,51.71,52.03,5192113.0,0.0,1.0,51.431280638144,51.768469905729,51.28252066715,51.599875271936,5192113.0
|
||||
2017-09-20,52.43,52.52,51.48,51.98,8273935.0,0.0,1.0,51.996568527919,52.085824510515,51.05442204496,51.550288614938,8273935.0
|
||||
2017-09-19,52.4,52.5,52.06,52.3,4897549.0,0.0,1.0,51.96681653372,52.065989847716,51.629627266135,51.867643219724,4897549.0
|
||||
2017-09-18,52.24,52.37,51.955,52.25,5951635.0,0.0,1.0,51.808139231327,51.937064539521,51.525495286439,51.818056562727,5951635.0
|
||||
2017-09-15,51.95,52.29,51.44,52.19,12717688.0,0.0,1.0,51.52053662074,51.857725888325,51.014752719362,51.758552574329,12717688.0
|
||||
2017-09-14,50.97,51.59,50.67,51.48,7677860.0,0.0,1.0,50.548638143582,51.163512690355,50.251118201595,51.05442204496,7677860.0
|
||||
2017-09-13,50.8,51.1054,50.72,51.01,6147412.0,0.0,1.0,50.38004350979,50.682918810732,50.300704858593,50.588307469181,6147412.0
|
||||
2017-09-12,50.6,51.07,50.52,50.9,4444021.0,0.0,1.0,50.181696881798,50.647811457578,50.102358230602,50.479216823785,4444021.0
|
||||
2017-09-11,49.94,50.67,49.91,50.57,7137370.0,0.0,1.0,49.527153009427,50.251118201595,49.497401015228,50.1519448876,7137370.0
|
||||
2017-09-08,50.35,50.45,48.92,49.64,12445202.0,0.0,1.0,49.933763596809,50.032936910805,48.515585206672,49.22963306744,12445202.0
|
||||
2017-09-07,50.56,50.69,50.25,50.38,8214389.0,0.0,1.0,50.1420275562,50.270952864394,49.834590282814,49.963515591008,8214389.0
|
||||
2017-09-06,50.19,50.77,49.83,50.45,16009190.0,0.0,1.0,49.775086294416,50.350291515591,49.418062364032,50.032936910805,16009190.0
|
||||
2017-09-05,51.86,51.9,49.83,50.03,17850640.0,0.0,1.0,51.431280638144,51.470949963742,49.418062364032,49.616408992023,17850640.0
|
||||
2017-09-01,52.53,52.77,51.925,52.05,5250026.0,0.0,1.0,52.095741841914,52.333757795504,51.495743292241,51.619709934735,5250026.0
|
||||
2017-08-31,52.26,52.59,52.12,52.27,7907278.0,0.0,1.0,51.827973894126,52.155245830312,51.689131254532,51.837891225526,7907278.0
|
||||
2017-08-30,51.75,52.286,51.56,52.12,4806103.0,0.0,1.0,51.322189992748,51.853758955765,51.133760696157,51.689131254532,4806103.0
|
||||
2017-08-29,51.31,51.86,51.28,51.81,4896218.0,0.0,1.0,50.885827411168,51.431280638144,50.856075416969,51.381693981146,4896218.0
|
||||
2017-08-28,51.77,51.81,51.46,51.81,4441742.0,0.57,1.0,51.342024655548,51.381693981146,51.034587382161,51.381693981146,4441742.0
|
||||
2017-08-25,52.78,52.8545,52.02,52.03,8502179.0,0.0,1.0,51.774070414755,51.847150525515,51.028555190897,51.038364601738,8502179.0
|
||||
2017-08-24,52.37,52.71,52.26,52.49,5972821.0,0.0,1.0,51.371884570306,51.705404538873,51.263981051063,51.489597500388,5972821.0
|
||||
2017-08-23,52.3,52.405,51.78,52.23,5046782.0,0.0,1.0,51.303218694424,51.406217508246,50.793129330732,51.234552818542,5046782.0
|
||||
2017-08-22,52.21,52.62,52.21,52.35,4350136.0,0.0,1.0,51.214933996862,51.617119841311,51.214933996862,51.352265748625,4350136.0
|
||||
2017-08-21,52.0,52.08,51.5,51.98,5185851.0,0.0,1.0,51.008936369217,51.087411655939,50.518465827205,50.989317547536,5185851.0
|
||||
2017-08-18,52.26,52.415,51.9,51.92,6642109.0,0.0,1.0,51.263981051063,51.416026919087,50.910842260815,50.930461082495,6642109.0
|
||||
2017-08-17,53.19,53.41,52.27,52.27,6087867.0,0.0,1.0,52.176256259205,52.39206329769,51.273790461903,51.273790461903,6087867.0
|
||||
2017-08-16,54.06,54.1,53.255,53.31,7034292.0,0.0,1.0,53.029675002305,53.068912645666,52.240017429666,52.293969189288,7034292.0
|
||||
2017-08-15,53.66,54.08,53.35,53.87,7562385.0,0.0,1.0,52.637298568696,53.049293823986,52.333206832648,52.843296196341,7562385.0
|
||||
2017-08-14,53.04,53.64,52.91,53.55,7558235.0,0.0,1.0,52.029115096601,52.617679747015,51.901592755678,52.529395049453,7558235.0
|
||||
2017-08-11,52.39,53.13,52.29,52.72,5835863.0,0.0,1.0,51.391503391986,52.117399794163,51.293409283584,51.715213949714,5835863.0
|
||||
2017-08-10,52.54,52.75,52.11,52.34,9578948.0,0.0,1.0,51.53864455459,51.744642182234,51.116839888459,51.342456337785,9578948.0
|
||||
2017-08-09,52.05,52.8,52.0,52.77,7039352.0,0.0,1.0,51.057983423418,51.793689236436,51.008936369217,51.764261003915,7039352.0
|
||||
2017-08-08,52.55,53.33,52.21,52.29,8779415.0,0.0,1.0,51.54845396543,52.313588010968,51.214933996862,51.293409283584,8779415.0
|
||||
2017-08-04,53.0,53.0,52.51,52.62,8645879.0,0.0,1.0,51.98987745324,51.98987745324,51.509216322069,51.617119841311,8645879.0
|
||||
2017-08-03,53.16,53.3399,52.75,52.95,8481098.0,0.0,1.0,52.146828026684,52.3232993277,51.744642182234,51.940830399039,8481098.0
|
||||
2017-08-02,53.295,53.3885,52.78,53.17,19324507.0,0.0,1.0,52.279255073027,52.370973064383,51.774070414755,52.156637437524,19324507.0
|
||||
2017-08-01,53.3,53.43,52.91,53.41,7480549.0,0.0,1.0,52.284159778447,52.41168211937,51.901592755678,52.39206329769,7480549.0
|
||||
2017-07-31,53.1,53.295,52.75,53.19,10641489.0,0.0,1.0,52.087971561643,52.279255073027,51.744642182234,52.176256259205,10641489.0
|
||||
2017-07-28,52.27,52.9865,52.27,52.88,6534345.0,0.0,1.0,51.273790461903,51.976634748606,51.273790461903,51.872164523157,6534345.0
|
||||
2017-07-27,53.08,53.37,52.23,52.49,13964311.0,0.0,1.0,52.068352739962,52.352825654329,51.234552818542,51.489597500388,13964311.0
|
||||
2017-07-26,53.29,53.35,52.74,53.14,7492633.0,0.0,1.0,52.274350367607,52.333206832648,51.734832771394,52.127209205004,7492633.0
|
||||
2017-07-25,53.2,53.65,53.07,53.27,7060158.0,0.0,1.0,52.186065670045,52.627489157855,52.058543329122,52.254731545927,7060158.0
|
||||
2017-07-24,53.75,53.88,53.09,53.22,8739769.0,0.0,1.0,52.725583266258,52.853105607181,52.078162150802,52.205684491725,8739769.0
|
||||
2017-07-21,53.66,54.0,53.37,53.84,11963407.0,0.0,1.0,52.637298568696,52.970818537264,52.352825654329,52.81386796382,11963407.0
|
||||
2017-07-20,55.11,55.43,53.46,53.97,35647961.0,0.0,1.0,54.05966314053,54.373564287417,52.441110351891,52.941390304743,35647961.0
|
||||
2017-07-19,56.46,56.9399,56.01,56.78,7437353.0,0.0,1.0,55.383933603961,55.854687230184,54.942510116151,55.697834750849,7437353.0
|
||||
2017-07-18,56.34,56.38,56.0,56.29,7329551.0,0.0,1.0,55.266220673878,55.305458317239,54.93270070531,55.217173619677,7329551.0
|
||||
2017-07-17,56.73,56.92,56.39,56.45,5067322.0,0.0,1.0,55.648787696648,55.835166502612,55.31526772808,55.374124193121,5067322.0
|
||||
2017-07-14,56.5,56.93,56.15,56.81,4365609.0,0.0,1.0,55.423171247322,55.844975913452,55.079841867914,55.727262983369,4365609.0
|
||||
2017-07-13,56.38,56.52,56.17,56.23,5884064.0,0.0,1.0,55.305458317239,55.442790069003,55.099460689594,55.158317154636,5884064.0
|
||||
2017-07-12,55.79,56.31,55.72,56.2,6082481.0,0.0,1.0,54.726703077666,55.236792441358,54.658037201784,55.128888922115,6082481.0
|
||||
2017-07-11,55.63,55.63,55.02,55.33,6009448.0,0.0,1.0,54.569752504222,54.569752504222,53.971378442968,54.275470179015,6009448.0
|
||||
2017-07-10,55.37,55.885,55.19,55.64,4973557.0,0.0,1.0,54.314707822376,54.819892480648,54.138138427252,54.579561915062,4973557.0
|
||||
2017-07-07,55.04,55.73,54.87,55.35,5156330.0,0.0,1.0,53.990997264648,54.667846612624,53.824237280364,54.295089000695,5156330.0
|
||||
2017-07-06,55.02,55.23,54.735,54.79,5557013.0,0.0,1.0,53.971378442968,54.177376070612,53.691810234021,53.745761993642,5557013.0
|
||||
2017-07-05,55.01,55.56,54.78,55.45,6624023.0,0.0,1.0,53.961569032127,54.50108662834,53.735952582802,54.393183109098,6624023.0
|
||||
2017-07-03,55.53,56.02,54.92,54.95,4379566.0,0.0,1.0,54.471658395819,54.952319526991,53.873284334565,53.902712567086,4379566.0
|
||||
2017-06-30,55.6,55.63,55.03,55.22,8596198.0,0.0,1.0,54.540324271701,54.569752504222,53.981187853808,54.167566659772,8596198.0
|
||||
2017-06-29,55.93,55.93,54.55,55.08,8333137.0,0.0,1.0,54.864034829429,54.864034829429,53.510336133477,54.030234908009,8333137.0
|
||||
2017-06-28,55.4,56.32,55.18,56.16,7231216.0,0.0,1.0,54.344136054896,55.246601852198,54.128329016411,55.089651278754,7231216.0
|
||||
2017-06-27,56.29,56.33,55.41,55.43,6734074.0,0.0,1.0,55.217173619677,55.256411263038,54.353945465737,54.373564287417,6734074.0
|
||||
2017-06-26,57.09,57.6892,56.21,56.56,7255489.0,0.0,1.0,56.001926486896,56.589706384443,55.138698332955,55.482027712364,7255489.0
|
||||
2017-06-23,56.64,57.4365,56.57,56.91,8660612.0,0.0,1.0,55.560502999085,56.34182257251,55.491837123204,55.825357091772,8660612.0
|
||||
2017-06-22,56.24,56.745,56.06,56.47,5512097.0,0.0,1.0,55.168126565476,55.663501812908,54.991557170352,55.393743014801,5512097.0
|
||||
2017-06-21,56.79,56.84,56.12,56.33,8189893.0,0.0,1.0,55.707644161689,55.75669121589,55.050413635393,55.256411263038,8189893.0
|
||||
2017-06-20,57.46,57.61,56.51,56.79,8087133.0,0.0,1.0,56.364874687985,56.512015850588,55.432980658162,55.707644161689,8087133.0
|
||||
2017-06-19,56.96,57.66,56.91,57.61,6909034.0,0.0,1.0,55.874404145973,56.561062904789,55.825357091772,56.512015850588,6909034.0
|
||||
2017-06-16,56.98,57.01,56.35,56.82,13536039.0,0.0,1.0,55.894022967653,55.923451200174,55.276030084719,55.73707239421,13536039.0
|
||||
2017-06-15,56.42,57.17,56.4,56.93,5371464.0,0.0,1.0,55.3446959606,56.080401773618,55.32507713892,55.844975913452,5371464.0
|
||||
2017-06-14,57.7,57.97,56.67,57.01,6702810.0,0.0,1.0,56.60030054815,56.865154640837,55.589931231606,55.923451200174,6702810.0
|
||||
2017-06-13,57.95,58.065,57.5,57.54,6971106.0,0.0,1.0,56.845535819156,56.958344043819,56.404112331346,56.443349974707,6971106.0
|
||||
2017-06-12,56.52,57.675,56.48,57.49,9871291.0,0.0,1.0,55.442790069003,56.57577702105,55.403552425642,56.394302920505,9871291.0
|
||||
2017-06-09,58.37,58.49,56.74,57.05,13572264.0,0.0,1.0,57.257531074446,57.375244004529,55.658597107488,55.962688843535,13572264.0
|
||||
2017-06-08,57.77,58.15,57.61,58.12,10134415.0,0.0,1.0,56.668966424032,57.041724035961,56.512015850588,57.01229580344,10134415.0
|
||||
2017-06-07,58.3,58.49,57.13,57.53,9967746.0,0.0,1.0,57.188865198564,57.375244004529,56.041164130257,56.433540563866,9967746.0
|
||||
2017-06-06,58.6,58.91,58.18,58.2,7808482.0,0.0,1.0,57.483147523771,57.787239259819,57.071152268481,57.090771090162,7808482.0
|
||||
2017-06-05,58.5,59.05,58.48,58.85,7655063.0,0.0,1.0,57.385053415369,57.924571011582,57.365434593689,57.728382794777,7655063.0
|
||||
2017-06-02,58.89,58.96,58.35,58.58,9461824.0,0.0,1.0,57.767620438138,57.83628631402,57.237912252765,57.463528702091,9461824.0
|
||||
2017-06-01,57.45,58.65,57.35,58.62,11116224.0,0.0,1.0,56.355065277144,57.532194577972,56.256971168742,57.502766345452,11116224.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,316.18,316.41,310.0,311.35,3727621.0,0.0,1.0,316.18,316.41,310.0,311.35,3727621.0
|
||||
2017-12-28,311.75,315.82,309.54,315.36,4294689.0,0.0,1.0,311.75,315.82,309.54,315.36,4294689.0
|
||||
2017-12-27,316.0,317.68,310.75,311.64,4645441.0,0.0,1.0,316.0,317.68,310.75,311.64,4645441.0
|
||||
2017-12-26,323.83,323.94,316.58,317.29,4321909.0,0.0,1.0,323.83,323.94,316.58,317.29,4321909.0
|
||||
2017-12-22,329.51,330.9214,324.82,325.2,4186131.0,0.0,1.0,329.51,330.9214,324.82,325.2,4186131.0
|
||||
2017-12-21,329.59,333.74,327.21,331.66,4344701.0,0.0,1.0,329.59,333.74,327.21,331.66,4344701.0
|
||||
2017-12-20,332.69,333.1,325.04,328.98,5937684.0,0.0,1.0,332.69,333.1,325.04,328.98,5937684.0
|
||||
2017-12-19,340.26,341.4925,330.3,331.1,6792009.0,0.0,1.0,340.26,341.4925,330.3,331.1,6792009.0
|
||||
2017-12-18,344.9,346.73,337.58,338.87,5441450.0,0.0,1.0,344.9,346.73,337.58,338.87,5441450.0
|
||||
2017-12-15,342.04,343.9,335.76,343.45,6832071.0,0.0,1.0,342.04,343.9,335.76,343.45,6832071.0
|
||||
2017-12-14,341.01,347.44,336.9,337.89,5744750.0,0.0,1.0,341.01,347.44,336.9,337.89,5744750.0
|
||||
2017-12-13,340.93,344.22,336.5,339.03,6189204.0,0.0,1.0,340.93,344.22,336.5,339.03,6189204.0
|
||||
2017-12-12,330.45,341.44,330.03,341.03,8648534.0,0.0,1.0,330.45,341.44,330.03,341.03,8648534.0
|
||||
2017-12-11,314.63,329.01,313.75,328.91,7867288.0,0.0,1.0,314.63,329.01,313.75,328.91,7867288.0
|
||||
2017-12-08,314.6,316.98,311.26,315.13,3442898.0,0.0,1.0,314.6,316.98,311.26,315.13,3442898.0
|
||||
2017-12-07,312.0,318.6341,311.05,311.24,4705140.0,0.0,1.0,312.0,318.6341,311.05,311.24,4705140.0
|
||||
2017-12-06,300.1,313.39,300.0,313.26,7160938.0,0.0,1.0,300.1,313.39,300.0,313.26,7160938.0
|
||||
2017-12-05,302.0,308.0,301.0,303.7,4628462.0,0.0,1.0,302.0,308.0,301.0,303.7,4628462.0
|
||||
2017-12-04,306.5,308.265,300.61,305.2,5811205.0,0.0,1.0,306.5,308.265,300.61,305.2,5811205.0
|
||||
2017-12-01,305.44,310.32,305.05,306.53,4256030.0,0.0,1.0,305.44,310.32,305.05,306.53,4256030.0
|
||||
2017-11-30,308.56,310.7,304.54,308.85,4288221.0,0.0,1.0,308.56,310.7,304.54,308.85,4288221.0
|
||||
2017-11-29,317.3,318.0,301.23,307.54,8732941.0,0.0,1.0,317.3,318.0,301.23,307.54,8732941.0
|
||||
2017-11-28,316.36,320.0,313.92,317.55,4916555.0,0.0,1.0,316.36,320.0,313.92,317.55,4916555.0
|
||||
2017-11-27,313.25,317.34,309.51,316.81,4524921.0,0.0,1.0,313.25,317.34,309.51,316.81,4524921.0
|
||||
2017-11-24,313.79,316.41,311.0,315.55,3242220.0,0.0,1.0,313.79,316.41,311.0,315.55,3242220.0
|
||||
2017-11-22,316.77,317.42,311.84,312.6,4890091.0,0.0,1.0,316.77,317.42,311.84,312.6,4890091.0
|
||||
2017-11-21,310.86,318.23,308.71,317.81,7230570.0,0.0,1.0,310.86,318.23,308.71,317.81,7230570.0
|
||||
2017-11-20,313.79,315.5,304.75,308.74,8220759.0,0.0,1.0,313.79,315.5,304.75,308.74,8220759.0
|
||||
2017-11-17,325.67,326.67,313.15,315.05,13682753.0,0.0,1.0,325.67,326.67,313.15,315.05,13682753.0
|
||||
2017-11-16,313.99,318.14,311.3,312.5,5757709.0,0.0,1.0,313.99,318.14,311.3,312.5,5757709.0
|
||||
2017-11-15,306.01,312.49,301.5,311.3,5909055.0,0.0,1.0,306.01,312.49,301.5,311.3,5909055.0
|
||||
2017-11-14,315.0,316.35,306.9,308.7,5641615.0,0.0,1.0,315.0,316.35,306.9,308.7,5641615.0
|
||||
2017-11-13,300.13,316.8,299.11,315.4,7536669.0,0.0,1.0,300.13,316.8,299.11,315.4,7536669.0
|
||||
2017-11-10,302.5,308.36,301.85,302.99,4600097.0,0.0,1.0,302.5,308.36,301.85,302.99,4600097.0
|
||||
2017-11-09,302.5,304.46,296.3,302.99,5419497.0,0.0,1.0,302.5,304.46,296.3,302.99,5419497.0
|
||||
2017-11-07,301.02,306.5,300.03,306.05,5209573.0,0.0,1.0,301.02,306.5,300.03,306.05,5209573.0
|
||||
2017-11-06,307.0,307.5,299.01,302.78,6463227.0,0.0,1.0,307.0,307.5,299.01,302.78,6463227.0
|
||||
2017-11-03,299.5,306.25,295.13,306.09,8835157.0,0.0,1.0,299.5,306.25,295.13,306.09,8835157.0
|
||||
2017-11-02,300.13,308.69,292.63,299.26,19731322.0,0.0,1.0,300.13,308.69,292.63,299.26,19731322.0
|
||||
2017-11-01,332.25,332.6089,320.26,321.08,7028856.0,0.0,1.0,332.25,332.6089,320.26,321.08,7028856.0
|
||||
2017-10-31,320.23,331.95,320.18,331.53,5532647.0,0.0,1.0,320.23,331.95,320.18,331.53,5532647.0
|
||||
2017-10-30,319.18,323.78,317.25,320.08,4236029.0,0.0,1.0,319.18,323.78,317.25,320.08,4236029.0
|
||||
2017-10-27,319.75,324.59,316.66,320.87,6942493.0,0.0,1.0,319.75,324.59,316.66,320.87,6942493.0
|
||||
2017-10-26,327.78,330.23,323.2,326.17,4980316.0,0.0,1.0,327.78,330.23,323.2,326.17,4980316.0
|
||||
2017-10-25,336.7,337.5,323.56,325.84,8547764.0,0.0,1.0,336.7,337.5,323.56,325.84,8547764.0
|
||||
2017-10-24,338.8,342.8,336.16,337.34,4463807.0,0.0,1.0,338.8,342.8,336.16,337.34,4463807.0
|
||||
2017-10-23,349.88,349.95,336.25,337.02,5715817.0,0.0,1.0,349.88,349.95,336.25,337.02,5715817.0
|
||||
2017-10-20,352.69,354.55,344.34,345.1,4888221.0,0.0,1.0,352.69,354.55,344.34,345.1,4888221.0
|
||||
2017-10-19,355.56,357.1465,348.2,351.81,5032884.0,0.0,1.0,355.56,357.1465,348.2,351.81,5032884.0
|
||||
2017-10-18,355.97,363.0,354.13,359.65,4898808.0,0.0,1.0,355.97,363.0,354.13,359.65,4898808.0
|
||||
2017-10-17,350.91,356.22,350.07,355.75,3280670.0,0.0,1.0,350.91,356.22,350.07,355.75,3280670.0
|
||||
2017-10-16,353.76,354.48,347.16,350.6,5353262.0,0.0,1.0,353.76,354.48,347.16,350.6,5353262.0
|
||||
2017-10-13,356.98,358.49,353.68,355.57,3528413.0,0.0,1.0,356.98,358.49,353.68,355.57,3528413.0
|
||||
2017-10-12,352.95,359.78,352.64,355.68,4047318.0,0.0,1.0,352.95,359.78,352.64,355.68,4047318.0
|
||||
2017-10-11,353.89,357.6,351.15,354.6,4476769.0,0.0,1.0,353.89,357.6,351.15,354.6,4476769.0
|
||||
2017-10-10,346.8,355.63,345.5305,355.59,6914972.0,0.0,1.0,346.8,355.63,345.5305,355.59,6914972.0
|
||||
2017-10-09,349.65,351.75,342.67,342.94,7406324.0,0.0,1.0,349.65,351.75,342.67,342.94,7406324.0
|
||||
2017-10-06,353.1,360.0992,352.25,356.88,4171789.0,0.0,1.0,353.1,360.0992,352.25,356.88,4171789.0
|
||||
2017-10-05,356.0,357.435,351.35,355.33,4102286.0,0.0,1.0,356.0,357.435,351.35,355.33,4102286.0
|
||||
2017-10-04,351.25,358.62,349.6,355.01,8120353.0,0.0,1.0,351.25,358.62,349.6,355.01,8120353.0
|
||||
2017-10-03,335.9,348.55,331.28,348.14,9981885.0,0.0,1.0,335.9,348.55,331.28,348.14,9981885.0
|
||||
2017-10-02,342.52,343.7,335.51,341.53,4901453.0,0.0,1.0,342.52,343.7,335.51,341.53,4901453.0
|
||||
2017-09-29,341.86,344.68,338.601,341.1,5062297.0,0.0,1.0,341.86,344.68,338.601,341.1,5062297.0
|
||||
2017-09-28,339.88,342.75,335.4,339.6,5279310.0,0.0,1.0,339.88,342.75,335.4,339.6,5279310.0
|
||||
2017-09-27,349.9,351.489,340.5,340.97,6010631.0,0.0,1.0,349.9,351.489,340.5,340.97,6010631.0
|
||||
2017-09-26,350.93,351.24,340.9,345.25,7126550.0,0.0,1.0,350.93,351.24,340.9,345.25,7126550.0
|
||||
2017-09-25,353.15,357.469,342.88,344.99,7542161.0,0.0,1.0,353.15,357.469,342.88,344.99,7542161.0
|
||||
2017-09-22,366.49,369.8999,350.88,351.09,8105653.0,0.0,1.0,366.49,369.8999,350.88,351.09,8105653.0
|
||||
2017-09-21,374.9,376.83,364.51,366.48,4605428.0,0.0,1.0,374.9,376.83,364.51,366.48,4605428.0
|
||||
2017-09-20,373.0,378.249,371.07,373.91,4892872.0,0.0,1.0,373.0,378.249,371.07,373.91,4892872.0
|
||||
2017-09-19,380.0,382.39,373.57,375.1,6256035.0,0.0,1.0,380.0,382.39,373.57,375.1,6256035.0
|
||||
2017-09-18,380.25,389.61,377.68,385.0,7149295.0,0.0,1.0,380.25,389.61,377.68,385.0,7149295.0
|
||||
2017-09-15,374.51,380.0,372.7,379.81,5338678.0,0.0,1.0,374.51,380.0,372.7,379.81,5338678.0
|
||||
2017-09-14,364.33,377.96,362.63,377.64,7141663.0,0.0,1.0,364.33,377.96,362.63,377.64,7141663.0
|
||||
2017-09-13,363.82,368.07,359.59,366.23,4161382.0,0.0,1.0,363.82,368.07,359.59,366.23,4161382.0
|
||||
2017-09-12,364.49,368.76,360.4,362.75,5929289.0,0.0,1.0,364.49,368.76,360.4,362.75,5929289.0
|
||||
2017-09-11,351.35,363.71,350.0,363.69,7610309.0,0.0,1.0,351.35,363.71,350.0,363.69,7610309.0
|
||||
2017-09-08,348.99,349.78,342.3,343.4,3248803.0,0.0,1.0,348.99,349.78,342.3,343.4,3248803.0
|
||||
2017-09-07,345.98,352.48,343.45,350.61,4219997.0,0.0,1.0,345.98,352.48,343.45,350.61,4219997.0
|
||||
2017-09-06,349.5,350.979,341.56,344.53,4058983.0,0.0,1.0,349.5,350.979,341.56,344.53,4058983.0
|
||||
2017-09-05,353.8,355.49,345.89,349.59,3813862.0,0.0,1.0,353.8,355.49,345.89,349.59,3813862.0
|
||||
2017-09-01,356.12,357.59,353.6902,355.4,3028578.0,0.0,1.0,356.12,357.59,353.6902,355.4,3028578.0
|
||||
2017-08-31,353.55,358.44,352.82,355.9,4019065.0,0.0,1.0,353.55,358.44,352.82,355.9,4019065.0
|
||||
2017-08-30,349.67,353.47,347.0,353.18,3390055.0,0.0,1.0,349.67,353.47,347.0,353.18,3390055.0
|
||||
2017-08-29,339.48,349.05,338.75,347.36,4032825.0,0.0,1.0,339.48,349.05,338.75,347.36,4032825.0
|
||||
2017-08-28,347.28,347.35,339.72,345.66,3718108.0,0.0,1.0,347.28,347.35,339.72,345.66,3718108.0
|
||||
2017-08-25,354.24,355.69,347.3,348.05,3461744.0,0.0,1.0,354.24,355.69,347.3,348.05,3461744.0
|
||||
2017-08-24,352.52,356.66,349.74,352.93,4540652.0,0.0,1.0,352.52,356.66,349.74,352.93,4540652.0
|
||||
2017-08-23,338.99,353.49,338.3041,352.77,4914201.0,0.0,1.0,338.99,353.49,338.3041,352.77,4914201.0
|
||||
2017-08-22,341.13,342.24,337.3725,341.35,4288367.0,0.0,1.0,341.13,342.24,337.3725,341.35,4288367.0
|
||||
2017-08-21,345.82,345.82,331.85,337.86,6458812.0,0.0,1.0,345.82,345.82,331.85,337.86,6458812.0
|
||||
2017-08-18,352.91,354.0,345.8,347.46,5335793.0,0.0,1.0,352.91,354.0,345.8,347.46,5335793.0
|
||||
2017-08-17,361.21,363.3,351.59,351.92,4969222.0,0.0,1.0,361.21,363.3,351.59,351.92,4969222.0
|
||||
2017-08-16,363.0,366.5,362.52,362.91,3328576.0,0.0,1.0,363.0,366.5,362.52,362.91,3328576.0
|
||||
2017-08-15,365.2,365.49,359.37,362.33,3048074.0,0.0,1.0,365.2,365.49,359.37,362.33,3048074.0
|
||||
2017-08-14,364.63,367.66,362.6,363.8,4461215.0,0.0,1.0,364.63,367.66,362.6,363.8,4461215.0
|
||||
2017-08-11,356.97,361.26,353.62,357.715,4318835.0,0.0,1.0,356.97,361.26,353.62,357.715,4318835.0
|
||||
2017-08-10,361.6,366.6504,354.66,355.13,7035192.0,0.0,1.0,361.6,366.6504,354.66,355.13,7035192.0
|
||||
2017-08-09,361.0,370.0,358.95,363.525,6847245.0,0.0,1.0,361.0,370.0,358.95,363.525,6847245.0
|
||||
2017-08-08,357.53,368.58,357.4,365.22,7363033.0,0.0,1.0,357.53,368.58,357.4,365.22,7363033.0
|
||||
2017-08-07,357.35,359.48,352.75,355.17,6265570.0,0.0,1.0,357.35,359.48,352.75,355.17,6265570.0
|
||||
2017-08-04,347.0,357.27,343.3,356.91,9151520.0,0.0,1.0,347.0,357.27,343.3,356.91,9151520.0
|
||||
2017-08-03,345.33,350.0,343.15,347.09,13448583.0,0.0,1.0,345.33,350.0,343.15,347.09,13448583.0
|
||||
2017-08-02,318.94,327.12,311.22,325.89,9911432.0,0.0,1.0,318.94,327.12,311.22,325.89,9911432.0
|
||||
2017-08-01,323.0,324.45,316.13,319.57,8247544.0,0.0,1.0,323.0,324.45,316.13,319.57,8247544.0
|
||||
2017-07-31,335.5,341.49,321.04,323.47,8499335.0,0.0,1.0,335.5,341.49,321.04,323.47,8499335.0
|
||||
2017-07-28,336.89,339.6,332.51,335.07,4841257.0,0.0,1.0,336.89,339.6,332.51,335.07,4841257.0
|
||||
2017-07-27,346.0,347.5,326.29,334.46,8259202.0,0.0,1.0,346.0,347.5,326.29,334.46,8259202.0
|
||||
2017-07-26,340.36,345.5,338.12,343.85,4750198.0,0.0,1.0,340.36,345.5,338.12,343.85,4750198.0
|
||||
2017-07-25,345.0,345.6,334.15,339.6,6958889.0,0.0,1.0,345.0,345.6,334.15,339.6,6958889.0
|
||||
2017-07-24,330.24,343.399,330.01,342.52,8552012.0,0.0,1.0,330.24,343.399,330.01,342.52,8552012.0
|
||||
2017-07-21,329.46,331.2575,325.8,328.4,4826383.0,0.0,1.0,329.46,331.2575,325.8,328.4,4826383.0
|
||||
2017-07-20,326.9,330.22,324.2,329.92,5098707.0,0.0,1.0,326.9,330.22,324.2,329.92,5098707.0
|
||||
2017-07-19,328.23,331.65,323.2193,325.26,6300735.0,0.0,1.0,328.23,331.65,323.2193,325.26,6300735.0
|
||||
2017-07-18,317.5,329.13,315.66,328.24,6326961.0,0.0,1.0,317.5,329.13,315.66,328.24,6326961.0
|
||||
2017-07-17,325.54,327.1,313.45,319.57,9784200.0,0.0,1.0,325.54,327.1,313.45,319.57,9784200.0
|
||||
2017-07-14,323.19,328.42,321.22,327.78,5590393.0,0.0,1.0,323.19,328.42,321.22,327.78,5590393.0
|
||||
2017-07-13,330.11,331.6,319.97,323.41,8540442.0,0.0,1.0,330.11,331.6,319.97,323.41,8540442.0
|
||||
2017-07-12,330.4,333.1,324.5,329.52,10297839.0,0.0,1.0,330.4,333.1,324.5,329.52,10297839.0
|
||||
2017-07-11,316.0,327.28,314.3,327.22,11400054.0,0.0,1.0,316.0,327.28,314.3,327.22,11400054.0
|
||||
2017-07-10,312.9,317.94,303.13,316.05,13702080.0,0.0,1.0,312.9,317.94,303.13,316.05,13702080.0
|
||||
2017-07-07,313.5,317.0,307.38,313.22,14053750.0,0.0,1.0,313.5,317.0,307.38,313.22,14053750.0
|
||||
2017-07-06,317.26,320.7899,306.3,308.89,19189195.0,0.0,1.0,317.26,320.7899,306.3,308.89,19189195.0
|
||||
2017-07-05,347.2,347.24,326.33,327.09,16883496.0,0.0,1.0,347.2,347.24,326.33,327.09,16883496.0
|
||||
2017-07-03,370.24,371.35,351.5,352.62,6297330.0,0.0,1.0,370.24,371.35,351.5,352.62,6297330.0
|
||||
2017-06-30,363.71,366.7674,359.6187,361.61,5759458.0,0.0,1.0,363.71,366.7674,359.6187,361.61,5759458.0
|
||||
2017-06-29,370.61,371.0,354.1,360.75,8180408.0,0.0,1.0,370.61,371.0,354.1,360.75,8180408.0
|
||||
2017-06-28,366.68,371.74,362.52,371.24,6245040.0,0.0,1.0,366.68,371.74,362.52,371.24,6245040.0
|
||||
2017-06-27,376.4,376.4,362.02,362.37,6884529.0,0.0,1.0,376.4,376.4,362.02,362.37,6884529.0
|
||||
2017-06-26,386.69,386.95,373.1,377.49,6575285.0,0.0,1.0,386.69,386.95,373.1,377.49,6575285.0
|
||||
2017-06-23,382.45,386.99,379.345,383.45,6176578.0,0.0,1.0,382.45,386.99,379.345,383.45,6176578.0
|
||||
2017-06-22,377.99,385.0,373.57,382.61,7485677.0,0.0,1.0,377.99,385.0,373.57,382.61,7485677.0
|
||||
2017-06-21,374.35,376.99,368.02,376.4,4900356.0,0.0,1.0,374.35,376.99,368.02,376.4,4900356.0
|
||||
2017-06-20,376.67,378.88,369.73,372.24,7396357.0,0.0,1.0,376.67,378.88,369.73,372.24,7396357.0
|
||||
2017-06-19,375.0,376.7,367.8,369.8,6392331.0,0.0,1.0,375.0,376.7,367.8,369.8,6392331.0
|
||||
2017-06-16,377.975,378.01,370.1,371.4,6259666.0,0.0,1.0,377.975,378.01,370.1,371.4,6259666.0
|
||||
2017-06-15,372.5,375.46,366.49,375.34,10371559.0,0.0,1.0,372.5,375.46,366.49,375.34,10371559.0
|
||||
2017-06-14,381.085,384.25,376.31,380.66,12731997.0,0.0,1.0,381.085,384.25,376.31,380.66,12731997.0
|
||||
2017-06-13,367.62,376.0,366.61,375.95,11693404.0,0.0,1.0,367.62,376.0,366.61,375.95,11693404.0
|
||||
2017-06-12,357.99,364.5,350.62,359.01,10476833.0,0.0,1.0,357.99,364.5,350.62,359.01,10476833.0
|
||||
2017-06-09,374.42,376.87,354.8,357.32,17160231.0,0.0,1.0,374.42,376.87,354.8,357.32,17160231.0
|
||||
2017-06-08,363.75,371.9,360.22,370.0,8975028.0,0.0,1.0,363.75,371.9,360.22,370.0,8975028.0
|
||||
2017-06-07,356.34,360.5,355.14,359.65,9287888.0,0.0,1.0,356.34,360.5,355.14,359.65,9287888.0
|
||||
2017-06-06,344.7,359.4929,339.97,352.85,10951473.0,0.0,1.0,344.7,359.4929,339.97,352.85,10951473.0
|
||||
2017-06-05,338.5,348.44,334.21,347.32,6737855.0,0.0,1.0,338.5,348.44,334.21,347.32,6737855.0
|
||||
2017-06-02,339.77,342.88,335.93,339.85,5570256.0,0.0,1.0,339.77,342.88,335.93,339.85,5570256.0
|
||||
2017-06-01,344.0,344.88,337.29,340.37,7580447.0,0.0,1.0,344.0,344.88,337.29,340.37,7580447.0
|
||||
|
|
|
@ -0,0 +1,148 @@
|
|||
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
|
||||
2017-12-29,104.58,105.08,104.42,104.44,2767863.0,0.0,1.0,104.58,105.08,104.42,104.44,2767863.0
|
||||
2017-12-28,104.92,104.92,104.2194,104.82,1632350.0,0.0,1.0,104.92,104.92,104.2194,104.82,1632350.0
|
||||
2017-12-27,104.42,104.9,103.98,104.53,1699287.0,0.0,1.0,104.42,104.9,103.98,104.53,1699287.0
|
||||
2017-12-26,103.58,104.19,103.06,104.15,1468127.0,0.0,1.0,103.58,104.19,103.06,104.15,1468127.0
|
||||
2017-12-22,104.0,104.34,103.64,104.13,3022033.0,0.0,1.0,104.0,104.34,103.64,104.13,3022033.0
|
||||
2017-12-21,105.16,105.33,104.0055,104.07,4505720.0,0.0,1.0,105.16,105.33,104.0055,104.07,4505720.0
|
||||
2017-12-20,104.9,105.15,103.48,104.8,5433234.0,0.0,1.0,104.9,105.15,103.48,104.8,5433234.0
|
||||
2017-12-19,103.19,104.3,103.08,104.1,5133128.0,0.0,1.0,103.19,104.3,103.08,104.1,5133128.0
|
||||
2017-12-18,102.1,103.37,101.65,103.27,5494703.0,0.0,1.0,102.1,103.37,101.65,103.27,5494703.0
|
||||
2017-12-15,101.28,101.6,100.07,101.22,7773336.0,0.0,1.0,101.28,101.6,100.07,101.22,7773336.0
|
||||
2017-12-14,98.96,100.537,98.78,100.25,6802423.0,0.0,1.0,98.96,100.537,98.78,100.25,6802423.0
|
||||
2017-12-13,98.97,99.18,98.21,98.86,5151351.0,0.0,1.0,98.97,99.18,98.21,98.86,5151351.0
|
||||
2017-12-12,98.7,99.19,98.23,98.43,5766972.0,0.0,1.0,98.7,99.19,98.23,98.43,5766972.0
|
||||
2017-12-11,98.07,98.88,97.77,98.83,5137163.0,0.0,1.0,98.07,98.88,97.77,98.83,5137163.0
|
||||
2017-12-08,98.92,99.31,97.78,98.02,5282589.0,0.0,1.0,98.92,99.31,97.78,98.02,5282589.0
|
||||
2017-12-07,97.32,98.14,96.94,97.78,4195838.0,0.0,1.0,97.32,98.14,96.94,97.78,4195838.0
|
||||
2017-12-06,96.25,97.45,95.87,97.02,4438627.0,0.0,1.0,96.25,97.45,95.87,97.02,4438627.0
|
||||
2017-12-05,95.98,98.72,95.36,96.9,4759253.0,0.0,1.0,95.98,98.72,95.36,96.9,4759253.0
|
||||
2017-12-04,97.54,97.88,95.27,95.97,4891987.0,0.0,1.0,97.54,97.88,95.27,95.97,4891987.0
|
||||
2017-12-01,96.54,97.41,94.72,97.18,4925917.0,0.0,1.0,96.54,97.41,94.72,97.18,4925917.0
|
||||
2017-11-30,97.38,98.47,96.7,97.29,7195996.0,0.0,1.0,97.38,98.47,96.7,97.29,7195996.0
|
||||
2017-11-29,99.73,99.79,96.45,96.88,5408821.0,0.0,1.0,99.73,99.79,96.45,96.88,5408821.0
|
||||
2017-11-28,99.09,99.73,98.62,99.48,3010642.0,0.0,1.0,99.09,99.73,98.62,99.48,3010642.0
|
||||
2017-11-27,98.95,99.25,98.61,98.63,2900573.0,0.0,1.0,98.95,99.25,98.61,98.63,2900573.0
|
||||
2017-11-24,98.2,99.33,98.19,99.3,1288450.0,0.0,1.0,98.2,99.33,98.19,99.3,1288450.0
|
||||
2017-11-22,99.15,99.35,98.07,98.08,2109870.0,0.0,1.0,99.15,99.35,98.07,98.08,2109870.0
|
||||
2017-11-21,98.75,99.65,98.65,99.19,3668182.0,0.0,1.0,98.75,99.65,98.65,99.19,3668182.0
|
||||
2017-11-20,97.81,98.92,97.8,98.28,2912436.0,0.0,1.0,97.81,98.92,97.8,98.28,2912436.0
|
||||
2017-11-17,98.56,98.56,97.61,97.74,3694813.0,0.0,1.0,98.56,98.56,97.61,97.74,3694813.0
|
||||
2017-11-16,97.07,98.63,97.05,98.32,3531463.0,0.0,1.0,97.07,98.63,97.05,98.32,3531463.0
|
||||
2017-11-15,96.62,98.03,96.28,96.77,3332930.0,0.0,1.0,96.62,98.03,96.28,96.77,3332930.0
|
||||
2017-11-14,96.7,97.23,96.35,96.96,2727637.0,0.0,1.0,96.7,97.23,96.35,96.96,2727637.0
|
||||
2017-11-13,96.4,97.29,96.35,97.03,2158456.0,0.0,1.0,96.4,97.29,96.35,97.03,2158456.0
|
||||
2017-11-10,96.67,97.05,96.4,96.94,3093870.0,0.0,1.0,96.67,97.05,96.4,96.94,3093870.0
|
||||
2017-11-09,97.6,98.03,95.63,97.05,4180900.0,0.0,1.0,97.6,98.03,95.63,97.05,4180900.0
|
||||
2017-11-07,98.55,99.05,98.28,98.4,3883582.0,0.0,1.0,98.55,99.05,98.28,98.4,3883582.0
|
||||
2017-11-06,97.82,98.67,97.67,98.54,4261980.0,0.0,1.0,97.82,98.67,97.67,98.54,4261980.0
|
||||
2017-11-03,97.0,98.0,96.34,97.98,3329584.0,0.0,1.0,97.0,98.0,96.34,97.98,3329584.0
|
||||
2017-11-02,96.25,96.88,95.6,96.79,3274438.0,0.0,1.0,96.25,96.88,95.6,96.79,3274438.0
|
||||
2017-11-01,96.97,97.25,95.77,96.35,3826516.0,0.0,1.0,96.97,97.25,95.77,96.35,3826516.0
|
||||
2017-10-31,96.28,97.04,96.18,96.69,3747495.0,0.0,1.0,96.28,97.04,96.18,96.69,3747495.0
|
||||
2017-10-30,96.68,97.13,95.92,96.06,4914536.0,0.62,1.0,96.68,97.13,95.92,96.06,4914536.0
|
||||
2017-10-27,95.94,97.56,95.71,97.5,5534015.0,0.0,1.0,95.324745552338,96.934356640463,95.096220521307,96.874741414977,5534015.0
|
||||
2017-10-26,96.44,96.9399,95.84,96.17,5481993.0,0.0,1.0,95.821539098055,96.318233285064,95.225386843194,95.553270583368,5481993.0
|
||||
2017-10-25,95.0,96.7,94.16,95.82,6805958.0,0.0,1.0,94.390773686388,96.079871741829,93.556160529582,95.205515101365,6805958.0
|
||||
2017-10-24,96.3,96.62,95.46,96.44,7521218.0,0.0,1.0,95.682436905254,96.000384774514,94.847823748448,95.821539098055,7521218.0
|
||||
2017-10-23,96.0,96.7399,95.44,96.21,7248578.0,0.0,1.0,95.384360777824,96.119515866777,94.82795200662,95.593014067025,7248578.0
|
||||
2017-10-20,94.05,95.4,94.0,95.18,4775490.0,0.0,1.0,93.446865949524,94.788208522962,93.397186594952,94.569619362847,4775490.0
|
||||
2017-10-19,92.97,93.64,92.57,93.45,3890390.0,0.0,1.0,92.373791890774,93.039495242036,91.976357054199,92.850713694663,3890390.0
|
||||
2017-10-18,94.26,94.29,93.2,93.43,3528482.0,0.0,1.0,93.655519238726,93.685326851469,92.602316921804,92.830841952834,3528482.0
|
||||
2017-10-17,94.17,94.31,93.54,94.27,3136049.0,0.0,1.0,93.566096400496,93.705198593297,92.940136532892,93.66545510964,3136049.0
|
||||
2017-10-16,94.21,94.41,93.67,94.23,3109004.0,0.0,1.0,93.605839884154,93.804557302441,93.069302854779,93.625711625983,3109004.0
|
||||
2017-10-13,93.09,93.73,92.8,93.59,2666130.0,0.0,1.0,92.493022341746,93.128918080265,92.20488208523,92.989815887464,2666130.0
|
||||
2017-10-12,92.88,93.31,92.59,92.62,3415763.0,0.0,1.0,92.284369052544,92.711611501862,91.996228796028,92.026036408771,3415763.0
|
||||
2017-10-11,91.99,92.92,91.72,92.87,2996950.0,0.0,1.0,91.400076541167,92.324112536202,91.131808026479,92.27443318163,2996950.0
|
||||
2017-10-10,91.97,92.41,91.465,92.38,2805769.0,0.0,1.0,91.380204799338,91.81738311957,90.878443318163,91.787575506827,2805769.0
|
||||
2017-10-09,91.61,91.86,91.31,91.57,1636340.0,0.0,1.0,91.022513446421,91.27091021928,90.72443731899,90.982769962764,1636340.0
|
||||
2017-10-06,90.74,91.54,90.74,91.35,2300990.0,0.0,1.0,90.158092676872,90.952962350021,90.158092676872,90.764180802648,2300990.0
|
||||
2017-10-05,90.55,91.3,90.11,91.14,3105380.0,0.0,1.0,89.969311129499,90.714501448076,89.532132809268,90.555527513446,3105380.0
|
||||
2017-10-04,89.9,90.56,89.58,90.49,3781466.0,0.0,1.0,89.323479520066,89.979247000414,89.005531650807,89.909695904013,3781466.0
|
||||
2017-10-03,89.65,90.24,89.5,89.94,2330174.0,0.0,1.0,89.075082747207,89.661299131154,88.926044683492,89.363223003724,2330174.0
|
||||
2017-10-02,89.88,90.24,89.31,89.65,3134142.0,0.0,1.0,89.303607778237,89.661299131154,88.737263136119,89.075082747207,3134142.0
|
||||
2017-09-29,89.77,89.89,89.09,89.64,3144262.0,0.0,1.0,89.19431319818,89.313543649152,88.518673976003,89.065146876293,3144262.0
|
||||
2017-09-28,88.44,89.66,88.35,89.65,5054134.0,0.0,1.0,87.87284236657,89.085018618122,87.783419528341,89.075082747207,5054134.0
|
||||
2017-09-27,88.48,89.15,87.85,88.81,3611592.0,0.0,1.0,87.912585850228,88.578289201489,87.286625982623,88.240469590401,3611592.0
|
||||
2017-09-26,87.99,88.29,87.45,87.7,2961476.0,0.0,1.0,87.425728175424,87.723804302855,86.889191146049,87.137587918908,2961476.0
|
||||
2017-09-25,87.65,88.08,86.9188,87.5,5475113.0,0.0,1.0,87.087908564336,87.515151013653,86.361397683078,86.938870500621,5475113.0
|
||||
2017-09-22,86.59,88.45,86.5,88.27,6374309.0,0.0,1.0,86.034706247414,87.882778237484,85.945283409185,87.703932561026,6374309.0
|
||||
2017-09-21,86.02,86.59,85.67,86.05,3979462.0,0.0,1.0,85.468361605296,86.034706247414,85.120606123293,85.498169218039,3979462.0
|
||||
2017-09-20,87.0,87.0,84.48,85.83,4829104.0,0.0,1.0,86.442076954903,86.442076954903,83.938237484485,85.279580057923,4829104.0
|
||||
2017-09-19,86.37,87.24,85.64,86.81,3924755.0,0.0,1.0,85.816117087298,86.680537856847,85.09079851055,86.25329540753,3924755.0
|
||||
2017-09-18,85.0,86.47,84.89,86.14,5296505.0,0.0,1.0,84.454902772031,85.915475796442,84.345608191974,85.587592056268,5296505.0
|
||||
2017-09-15,83.14,85.03,82.87,84.84,9419782.0,0.0,1.0,82.606830781961,84.484710384775,82.338562267273,84.295928837402,9419782.0
|
||||
2017-09-14,82.4,83.67,82.4,83.29,3482781.0,0.0,1.0,81.871576334299,83.133431940422,81.871576334299,82.755868845676,3482781.0
|
||||
2017-09-13,82.84,82.94,82.28,82.7,2531515.0,0.0,1.0,82.30875465453,82.408113363674,81.752345883326,82.169652461729,2531515.0
|
||||
2017-09-12,82.34,82.95,82.155,82.89,4559914.0,0.0,1.0,81.811961108813,82.418049234588,81.628147496897,82.358434009102,4559914.0
|
||||
2017-09-11,81.9,82.73,81.81,82.22,3810169.0,0.0,1.0,81.374782788581,82.199460074472,81.285359950352,81.69273065784,3810169.0
|
||||
2017-09-08,81.98,82.035,81.25,81.38,2423569.0,0.0,1.0,81.454269755896,81.508917045925,80.728951179148,80.858117501034,2423569.0
|
||||
2017-09-07,82.45,83.99,81.79,82.0,3568251.0,0.0,1.0,81.921255688871,83.451379809681,81.265488208523,81.474141497724,3568251.0
|
||||
2017-09-06,82.24,82.37,81.59,82.07,3627993.0,0.0,1.0,81.712602399669,81.841768721556,81.066770790236,81.543692594125,3627993.0
|
||||
2017-09-05,82.32,82.49,81.27,81.85,3665925.0,0.0,1.0,81.792089366984,81.960999172528,80.748822920976,81.325103434009,3665925.0
|
||||
2017-09-01,82.74,83.1137,82.38,82.54,2644706.0,0.0,1.0,82.209395945387,82.580699441456,81.85170459247,82.0106785271,2644706.0
|
||||
2017-08-31,82.44,82.95,82.13,82.82,4301382.0,0.0,1.0,81.911319817956,82.418049234588,81.603307819611,82.288882912702,4301382.0
|
||||
2017-08-30,81.21,82.41,81.1,82.31,4353457.0,0.0,1.0,80.68920769549,81.881512205213,80.579913115432,81.78215349607,4353457.0
|
||||
2017-08-29,80.08,81.25,80.03,81.03,3677615.0,0.0,1.0,79.566454282168,80.728951179148,79.516774927596,80.510362019032,3677615.0
|
||||
2017-08-28,81.44,81.66,80.58,80.76,3042730.0,0.0,1.0,80.91773272652,81.136321886636,80.063247827886,80.242093504344,3042730.0
|
||||
2017-08-25,81.58,81.9,80.94,80.98,2560280.0,0.0,1.0,81.056834919321,81.374782788581,80.420939180803,80.46068266446,2560280.0
|
||||
2017-08-24,81.16,81.495,80.82,81.25,3312832.0,0.0,1.0,80.639528340918,80.972380016549,80.30170872983,80.728951179148,3312832.0
|
||||
2017-08-23,80.24,81.12,80.07,80.89,4039288.0,0.0,1.0,79.725428216798,80.599784857261,79.556518411254,80.371259826231,4039288.0
|
||||
2017-08-22,80.34,81.13,80.06,80.75,4302975.0,0.0,1.0,79.824786925941,80.609720728175,79.546582540339,80.23215763343,4302975.0
|
||||
2017-08-21,80.14,80.24,79.6,79.89,3167966.0,0.0,1.0,79.626069507654,79.725428216798,79.089532478279,79.377672734795,3167966.0
|
||||
2017-08-18,80.09,80.69,79.94,79.97,3605319.0,0.0,1.0,79.576390153082,80.172542407944,79.427352089367,79.45715970211,3605319.0
|
||||
2017-08-17,81.95,82.16,80.09,80.15,4036391.0,0.0,1.0,81.424462143153,81.633115432354,79.576390153082,79.636005378568,4036391.0
|
||||
2017-08-16,82.42,82.66,81.95,82.46,3171387.0,0.0,1.0,81.891448076127,82.129908978072,81.424462143153,81.931191559785,3171387.0
|
||||
2017-08-15,82.07,82.31,81.69,81.95,3597596.0,0.0,1.0,81.543692594125,81.78215349607,81.166129499379,81.424462143153,3597596.0
|
||||
2017-08-14,81.48,82.21,81.2031,82.05,3449064.0,0.0,1.0,80.957476210178,81.682794786926,80.682351944559,81.523820852296,3449064.0
|
||||
2017-08-11,80.58,81.34,80.43,80.89,3348656.0,0.0,1.0,80.063247827886,80.818374017377,79.91420976417,80.371259826231,3348656.0
|
||||
2017-08-10,81.8,82.0,80.28,80.36,4260051.0,0.0,1.0,81.275424079437,81.474141497724,79.765171700455,79.84465866777,4260051.0
|
||||
2017-08-09,81.97,82.31,81.38,82.28,4083335.0,0.0,1.0,81.444333884981,81.78215349607,80.858117501034,81.752345883326,4083335.0
|
||||
2017-08-08,81.99,83.69,81.89,82.45,6995231.0,0.0,1.0,81.46420562681,83.153303682251,81.364846917667,81.921255688871,6995231.0
|
||||
2017-08-07,81.44,82.2,81.44,82.17,2808616.0,0.0,1.0,80.91773272652,81.672858916012,80.91773272652,81.643051303269,2808616.0
|
||||
2017-08-04,81.63,81.96,81.25,81.43,2293905.0,0.0,1.0,81.106514273893,81.434398014067,80.728951179148,80.907796855606,2293905.0
|
||||
2017-08-03,81.3,81.73,80.965,81.36,2704547.0,0.0,1.0,80.778630533719,81.205872983037,80.445778858089,80.838245759206,2704547.0
|
||||
2017-08-02,82.01,82.01,80.64,81.31,3121636.0,0.0,1.0,81.484077368639,81.484077368639,80.122863053372,80.788566404634,3121636.0
|
||||
2017-08-01,81.6,81.84,81.02,81.71,3243303.0,0.0,1.0,81.07670666115,81.315167563095,80.500426148117,81.186001241208,3243303.0
|
||||
2017-07-31,80.83,81.66,80.78,81.38,5780471.0,0.0,1.0,80.311644600745,81.136321886636,80.261965246173,80.858117501034,5780471.0
|
||||
2017-07-28,80.42,81.04,80.05,80.71,5188380.0,0.0,1.0,79.904273893256,80.520297889946,79.536646669425,80.192414149772,5188380.0
|
||||
2017-07-27,82.125,82.53,80.09,80.97,6842762.0,0.5,1.0,81.598339884154,82.000742656185,79.576390153082,80.450746793546,6842762.0
|
||||
2017-07-26,83.0,84.24,81.96,82.55,6633813.0,0.0,1.0,81.9616053009,83.186091934311,80.934616511587,81.517235151678,6633813.0
|
||||
2017-07-25,81.05,81.93,80.58,81.39,6302456.0,0.0,1.0,80.036001320939,80.904991834972,79.571881387307,80.371747655906,6302456.0
|
||||
2017-07-24,81.86,81.8673,80.6,80.92,4333751.0,0.0,1.0,80.835867589538,80.843076260847,79.591631171717,79.907627722275,4333751.0
|
||||
2017-07-21,81.46,82.0,81.0,81.7,4396691.0,0.0,1.0,80.440871901341,80.974116080407,79.986626859914,80.677869314259,4396691.0
|
||||
2017-07-20,82.2,82.81,81.8621,82.69,3719865.0,0.0,1.0,81.171613924505,81.773982349006,80.837941316901,81.655483642547,3719865.0
|
||||
2017-07-19,82.49,82.7,81.86,82.16,3065398.0,0.0,1.0,81.457985798448,81.665358534752,80.835867589538,81.132114355686,3065398.0
|
||||
2017-07-18,81.5,82.205,81.15,82.16,2713549.0,0.0,1.0,80.480371470161,81.176551370608,80.134750242988,81.132114355686,2713549.0
|
||||
2017-07-17,81.82,82.0,81.48,81.66,2955424.0,0.0,1.0,80.796368020718,80.974116080407,80.460621685751,80.638369745439,2955424.0
|
||||
2017-07-14,80.95,82.11,80.8481,82.0,3597113.0,0.0,1.0,79.937252398889,81.082739894661,79.836627247321,80.974116080407,3597113.0
|
||||
2017-07-13,80.41,80.98,80.265,80.54,3323859.0,0.0,1.0,79.404008219823,79.966877075504,79.260822282852,79.532381818487,3323859.0
|
||||
2017-07-12,79.46,80.54,79.46,80.52,3839369.0,0.0,1.0,78.465893460355,79.532381818487,78.465893460355,79.512632034078,3839369.0
|
||||
2017-07-11,78.78,79.145,78.28,79.04,2673057.0,0.0,1.0,77.79440079042,78.1548343559,77.300656180174,78.051147987748,2673057.0
|
||||
2017-07-10,78.43,79.09,77.925,78.78,3266394.0,0.0,1.0,77.448779563248,78.100522448773,76.950097506899,77.79440079042,3266394.0
|
||||
2017-07-07,77.31,78.66,77.31,78.48,5215579.0,0.0,1.0,76.342791636296,77.675902083961,76.342791636296,77.498154024272,5215579.0
|
||||
2017-07-06,76.19,77.69,76.19,76.86,4998196.0,0.0,1.0,75.236803709344,76.718037540083,75.236803709344,75.898421487074,4998196.0
|
||||
2017-07-05,76.63,77.51,76.24,76.91,6552479.0,0.0,1.0,75.671298966361,76.540289480394,75.286178170369,75.947795948099,6552479.0
|
||||
2017-07-03,77.45,77.635,76.4,76.41,3493669.0,0.0,1.0,76.481040127165,76.663725632956,75.444176445647,75.454051337852,3493669.0
|
||||
2017-06-30,77.69,77.69,76.61,76.93,4618555.0,0.0,1.0,76.718037540083,76.718037540083,75.651549181951,75.967545732509,4618555.0
|
||||
2017-06-29,77.5,77.93,75.9199,76.9,6526856.0,0.0,1.0,76.530414588189,76.955034953001,74.970082870889,75.937921055894,6526856.0
|
||||
2017-06-28,77.61,78.21,76.95,78.06,6338112.0,0.0,1.0,76.639038402444,77.231531934739,75.987295516918,77.083408551665,6338112.0
|
||||
2017-06-27,78.0,78.27,76.94,76.95,5697074.0,0.0,1.0,77.024159198436,77.290781287969,75.977420624713,75.987295516918,5697074.0
|
||||
2017-06-26,80.04,80.09,78.24,78.31,4881033.0,0.0,1.0,79.038637208241,79.088011669266,77.261156611354,77.330280856789,4881033.0
|
||||
2017-06-23,79.06,80.02,78.64,79.58,3608764.0,0.0,1.0,78.070897772158,79.018887423831,77.656152299551,78.584392166814,3608764.0
|
||||
2017-06-22,79.95,80.05,78.95,79.05,3306610.0,0.0,1.0,78.949763178397,79.048512100446,77.962273957904,78.061022879953,3306610.0
|
||||
2017-06-21,79.7,79.92,79.23,79.67,4256147.0,0.0,1.0,78.702890873274,78.920138501782,78.238770939642,78.673266196659,4256147.0
|
||||
2017-06-20,81.16,81.23,79.54,79.57,3789428.0,0.0,1.0,80.144625135193,80.213749380627,78.544892597995,78.574517274609,3789428.0
|
||||
2017-06-19,80.37,81.45,80.28,81.42,3479332.0,0.0,1.0,79.364508651004,80.430997009136,79.275634621159,80.401372332521,3479332.0
|
||||
2017-06-16,79.85,80.23,79.02,79.7,5945383.0,0.0,1.0,78.851014256347,79.226260160135,78.031398203338,78.702890873274,5945383.0
|
||||
2017-06-15,79.35,80.4,79.22,80.08,3024056.0,0.0,1.0,78.357269646101,79.394133327618,78.228896047437,79.078136777061,3024056.0
|
||||
2017-06-14,81.26,81.49,79.44,80.16,3919507.0,0.0,1.0,80.243374057242,80.470496577956,78.446143675945,79.1571359147,3919507.0
|
||||
2017-06-13,81.41,81.8,80.6,80.98,4274125.0,0.0,1.0,80.391497440316,80.776618236308,79.591631171717,79.966877075504,4274125.0
|
||||
2017-06-12,79.82,81.32,79.6678,81.05,6724786.0,0.0,1.0,78.821389579733,80.302623410472,78.671093720374,80.036001320939,6724786.0
|
||||
2017-06-09,84.23,84.65,79.94,80.9,6785300.0,0.0,1.0,83.176217042106,83.590962514713,78.939888286192,79.887877937865,6785300.0
|
||||
2017-06-08,83.2,84.36,82.62,84.34,4332428.0,0.0,1.0,82.159103144998,83.30459064077,81.586359397112,83.28484085636,4332428.0
|
||||
2017-06-07,82.8,83.43,82.29,82.89,3705908.0,0.0,1.0,81.764107456801,82.386225665712,81.26048795435,81.852981486645,3705908.0
|
||||
2017-06-06,81.65,82.875,81.51,82.22,3222387.0,0.0,1.0,80.628494853234,81.838169148338,80.490246362365,81.191363708915,3222387.0
|
||||
2017-06-05,81.66,82.38,81.66,81.885,2467546.0,0.0,1.0,80.638369745439,81.349361984194,80.638369745439,80.86055482005,2467546.0
|
||||
2017-06-02,81.96,81.97,80.86,81.63,4714171.0,0.0,1.0,80.934616511587,80.944491403792,79.848378369045,80.608745068825,4714171.0
|
||||
2017-06-01,82.61,82.8642,81.215,81.49,4292961.0,0.0,1.0,81.576484504907,81.827504264757,80.19893704232,80.470496577956,4292961.0
|
||||
|
|
|
@ -1,82 +0,0 @@
|
|||
/****************************************************************************
|
||||
**
|
||||
** Copyright (C) 2017 The Qt Company Ltd.
|
||||
** Contact: https://www.qt.io/licensing/
|
||||
**
|
||||
** This file is part of the examples of the Qt Toolkit.
|
||||
**
|
||||
** $QT_BEGIN_LICENSE:BSD$
|
||||
** Commercial License Usage
|
||||
** Licensees holding valid commercial Qt licenses may use this file in
|
||||
** accordance with the commercial license agreement provided with the
|
||||
** Software or, alternatively, in accordance with the terms contained in
|
||||
** a written agreement between you and The Qt Company. For licensing terms
|
||||
** and conditions see https://www.qt.io/terms-conditions. For further
|
||||
** information use the contact form at https://www.qt.io/contact-us.
|
||||
**
|
||||
** BSD License Usage
|
||||
** Alternatively, you may use this file under the terms of the BSD license
|
||||
** as follows:
|
||||
**
|
||||
** "Redistribution and use in source and binary forms, with or without
|
||||
** modification, are permitted provided that the following conditions are
|
||||
** met:
|
||||
** * Redistributions of source code must retain the above copyright
|
||||
** notice, this list of conditions and the following disclaimer.
|
||||
** * Redistributions in binary form must reproduce the above copyright
|
||||
** notice, this list of conditions and the following disclaimer in
|
||||
** the documentation and/or other materials provided with the
|
||||
** distribution.
|
||||
** * Neither the name of The Qt Company Ltd nor the names of its
|
||||
** contributors may be used to endorse or promote products derived
|
||||
** from this software without specific prior written permission.
|
||||
**
|
||||
**
|
||||
** THIS SOFTWARE IS PROVIDED BY THE COPYRIGHT HOLDERS AND CONTRIBUTORS
|
||||
** "AS IS" AND ANY EXPRESS OR IMPLIED WARRANTIES, INCLUDING, BUT NOT
|
||||
** LIMITED TO, THE IMPLIED WARRANTIES OF MERCHANTABILITY AND FITNESS FOR
|
||||
** A PARTICULAR PURPOSE ARE DISCLAIMED. IN NO EVENT SHALL THE COPYRIGHT
|
||||
** OWNER OR CONTRIBUTORS BE LIABLE FOR ANY DIRECT, INDIRECT, INCIDENTAL,
|
||||
** SPECIAL, EXEMPLARY, OR CONSEQUENTIAL DAMAGES (INCLUDING, BUT NOT
|
||||
** LIMITED TO, PROCUREMENT OF SUBSTITUTE GOODS OR SERVICES; LOSS OF USE,
|
||||
** DATA, OR PROFITS; OR BUSINESS INTERRUPTION) HOWEVER CAUSED AND ON ANY
|
||||
** THEORY OF LIABILITY, WHETHER IN CONTRACT, STRICT LIABILITY, OR TORT
|
||||
** (INCLUDING NEGLIGENCE OR OTHERWISE) ARISING IN ANY WAY OUT OF THE USE
|
||||
** OF THIS SOFTWARE, EVEN IF ADVISED OF THE POSSIBILITY OF SUCH DAMAGE."
|
||||
**
|
||||
** $QT_END_LICENSE$
|
||||
**
|
||||
****************************************************************************/
|
||||
|
||||
.pragma library
|
||||
|
||||
function requestUrl(stockId, startDate, endDate) {
|
||||
var request = ("http://www.google.com/finance/historical?"
|
||||
+ "q=" + stockId
|
||||
+ "&startdate=" + encodeURIComponent(startDate.toLocaleDateString(Qt.locale("C"),"MMM dd yyyy"))
|
||||
+ "&enddate=" + encodeURIComponent(endDate.toLocaleDateString(Qt.locale("C"),"MMM dd yyyy"))
|
||||
+ "&output=csv");
|
||||
return request;
|
||||
}
|
||||
|
||||
function parseDate(date) {
|
||||
// Map Google Finance's date format to one that Date can parse.
|
||||
var parts = date.split("-");
|
||||
var months = ["Jan", "Feb", "Mar", "Apr", "May", "Jun",
|
||||
"Jul", "Aug", "Sep", "Oct", "Nov", "Dec"];
|
||||
|
||||
if (parts[2].length == 2)
|
||||
parts[2] = "20" + parts[2];
|
||||
|
||||
if (typeof parts[1] == "string") {
|
||||
var monthIdx = months.indexOf(parts[1]) + 1;
|
||||
if (monthIdx)
|
||||
parts[1] = (monthIdx <= 9 ? "0" : "") + monthIdx;
|
||||
}
|
||||
|
||||
if (parseInt(parts[0]) < 10)
|
||||
parts[0] = "0" + parts[0];
|
||||
|
||||
var dateString = parts[2] + "-" + parts[1] + "-" + parts[0];
|
||||
return dateString;
|
||||
}
|
||||
Binary file not shown.
|
Before Width: | Height: | Size: 48 KiB After Width: | Height: | Size: 27 KiB |
|
|
@ -30,19 +30,18 @@
|
|||
\ingroup qtquickdemos
|
||||
\example demos/stocqt
|
||||
\brief A configurable stock chart for the NASDAQ-100.
|
||||
\image qtquick-demo-stocqt.png
|
||||
\borderedimage qtquick-demo-stocqt.png
|
||||
|
||||
The \e{StocQt} application presents a trend chart for the first stock in
|
||||
the list of NASDAQ-100 stocks maintained by it. It allows the user to
|
||||
choose another stock from the list, and fetches the required data for
|
||||
the selected stock by sending an \c XMLHttpRequest to
|
||||
http://finance.yahoo.com.
|
||||
the list of NASDAQ-100 stocks. It allows the user to choose another stock
|
||||
from the list, and fetches the required data from the offline dataset
|
||||
using \c XMLHttpRequest.
|
||||
|
||||
The application uses several custom types such as Button, CheckBox,
|
||||
StockChart, StockInfo, StockView, and so on. These types are used to
|
||||
present the stock data in a readable form and also let the user customize
|
||||
the trend chart. For example, the user can choose to view the yearly,
|
||||
monthly, or daily trends in the stock price.
|
||||
the trend chart. For example, the user can choose to view the weekly,
|
||||
monthly, quarterly, or half yearly trends in the stock price.
|
||||
|
||||
The application uses the ObjectModel type to access the two visual data
|
||||
models that it depends on.
|
||||
|
|
|
|||
|
|
@ -18,6 +18,25 @@
|
|||
<file>content/+windows/Settings.qml</file>
|
||||
<file>content/StockListDelegate.qml</file>
|
||||
<file>content/Banner.qml</file>
|
||||
<file>content/stocqt.js</file>
|
||||
<file>content/data/AAPL.csv</file>
|
||||
<file>content/data/ADSK.csv</file>
|
||||
<file>content/data/AMZN.csv</file>
|
||||
<file>content/data/AMD.csv</file>
|
||||
<file>content/data/CSCO.csv</file>
|
||||
<file>content/data/FB.csv</file>
|
||||
<file>content/data/GOOG.csv</file>
|
||||
<file>content/data/GOOGL.csv</file>
|
||||
<file>content/data/MSFT.csv</file>
|
||||
<file>content/data/NCLH.csv</file>
|
||||
<file>content/data/NFLX.csv</file>
|
||||
<file>content/data/TXN.csv</file>
|
||||
<file>content/data/EA.csv</file>
|
||||
<file>content/data/EBAY.csv</file>
|
||||
<file>content/data/PYPL.csv</file>
|
||||
<file>content/data/INTC.csv</file>
|
||||
<file>content/data/NTAP.csv</file>
|
||||
<file>content/data/QCOM.csv</file>
|
||||
<file>content/data/NVDA.csv</file>
|
||||
<file>content/data/TSLA.csv</file>
|
||||
</qresource>
|
||||
</RCC>
|
||||
|
|
|
|||
|
|
@ -233,7 +233,7 @@ private:
|
|||
ranges.insert(i, CharacterRange(lo, hi));
|
||||
return;
|
||||
}
|
||||
// Okay, since we didn't hit the last case, the end of the new range is definitely at or after the begining
|
||||
// Okay, since we didn't hit the last case, the end of the new range is definitely at or after the beginning
|
||||
// If the new range start at or before the end of the last range, then the overlap (if it starts one after the
|
||||
// end of the last range they concatenate, which is just as good.
|
||||
if (lo <= (ranges[i].end + 1)) {
|
||||
|
|
|
|||
|
|
@ -633,6 +633,7 @@ void QQuickShapePath::resetFillGradient()
|
|||
*/
|
||||
|
||||
QQuickShapePrivate::QQuickShapePrivate()
|
||||
: effectRefCount(0)
|
||||
{
|
||||
}
|
||||
|
||||
|
|
@ -910,10 +911,12 @@ void QQuickShape::updatePolish()
|
|||
{
|
||||
Q_D(QQuickShape);
|
||||
|
||||
if (!d->spChanged)
|
||||
const int currentEffectRefCount = d->extra.isAllocated() ? d->extra->recursiveEffectRefCount : 0;
|
||||
if (!d->spChanged && currentEffectRefCount <= d->effectRefCount)
|
||||
return;
|
||||
|
||||
d->spChanged = false;
|
||||
d->effectRefCount = currentEffectRefCount;
|
||||
|
||||
if (!d->renderer) {
|
||||
d->createRenderer();
|
||||
|
|
@ -925,7 +928,7 @@ void QQuickShape::updatePolish()
|
|||
// endSync() is where expensive calculations may happen (or get kicked off
|
||||
// on worker threads), depending on the backend. Therefore do this only
|
||||
// when the item is visible.
|
||||
if (isVisible())
|
||||
if (isVisible() || d->effectRefCount > 0)
|
||||
d->sync();
|
||||
|
||||
update();
|
||||
|
|
|
|||
|
|
@ -170,6 +170,7 @@ public:
|
|||
|
||||
static void asyncShapeReady(void *data);
|
||||
|
||||
int effectRefCount;
|
||||
QVector<QQuickShapePath *> sp;
|
||||
QElapsedTimer syncTimer;
|
||||
QQuickAbstractPathRenderer *renderer = nullptr;
|
||||
|
|
|
|||
|
|
@ -145,9 +145,6 @@ void QSGD3D12RenderLoop::windowDestroyed(QQuickWindow *window)
|
|||
|
||||
rc->invalidate();
|
||||
|
||||
if (m_windows.isEmpty())
|
||||
QCoreApplication::sendPostedEvents(0, QEvent::DeferredDelete);
|
||||
|
||||
delete rc;
|
||||
delete engine;
|
||||
|
||||
|
|
|
|||
|
|
@ -91,7 +91,6 @@ void QSGOpenVGRenderLoop::windowDestroyed(QQuickWindow *window)
|
|||
rc->invalidate();
|
||||
delete vg;
|
||||
vg = nullptr;
|
||||
QCoreApplication::sendPostedEvents(0, QEvent::DeferredDelete);
|
||||
} else if (vg && window == vg->window()) {
|
||||
vg->doneCurrent();
|
||||
}
|
||||
|
|
|
|||
|
|
@ -1587,6 +1587,9 @@ QV4::CompiledData::Unit *QmlUnitGenerator::generate(Document &output, const QV4:
|
|||
QV4::CompiledData::Unit *qmlUnit = reinterpret_cast<QV4::CompiledData::Unit *>(data);
|
||||
qmlUnit->unitSize = totalSize;
|
||||
qmlUnit->flags |= QV4::CompiledData::Unit::IsQml;
|
||||
// This unit's memory was allocated with malloc on the heap, so it's
|
||||
// definitely not suitable for StaticData access.
|
||||
qmlUnit->flags &= ~QV4::CompiledData::Unit::StaticData;
|
||||
qmlUnit->offsetToImports = unitSize;
|
||||
qmlUnit->nImports = output.imports.count();
|
||||
qmlUnit->offsetToObjects = unitSize + importSize;
|
||||
|
|
|
|||
|
|
@ -553,11 +553,11 @@ public:
|
|||
|
||||
void appendAliasPropertiesToMetaObjects();
|
||||
|
||||
void appendAliasesToPropertyCache(const CompiledObject &component, int objectIndex);
|
||||
QQmlCompileError appendAliasesToPropertyCache(const CompiledObject &component, int objectIndex);
|
||||
|
||||
private:
|
||||
void appendAliasPropertiesInMetaObjectsWithinComponent(const CompiledObject &component, int firstObjectIndex);
|
||||
void propertyDataForAlias(const CompiledObject &component, const QV4::CompiledData::Alias &alias, int *type, int *rev, QQmlPropertyRawData::Flags *propertyFlags);
|
||||
QQmlCompileError propertyDataForAlias(const CompiledObject &component, const QV4::CompiledData::Alias &alias, int *type, int *rev, QQmlPropertyRawData::Flags *propertyFlags);
|
||||
|
||||
void collectObjectsWithAliasesRecursively(int objectIndex, QVector<int> *objectsWithAliases) const;
|
||||
|
||||
|
|
@ -668,7 +668,7 @@ inline void QQmlPropertyCacheAliasCreator<ObjectContainer>::collectObjectsWithAl
|
|||
}
|
||||
|
||||
template <typename ObjectContainer>
|
||||
inline void QQmlPropertyCacheAliasCreator<ObjectContainer>::propertyDataForAlias(
|
||||
inline QQmlCompileError QQmlPropertyCacheAliasCreator<ObjectContainer>::propertyDataForAlias(
|
||||
const CompiledObject &component, const QV4::CompiledData::Alias &alias, int *type, int *minorVersion,
|
||||
QQmlPropertyData::Flags *propertyFlags)
|
||||
{
|
||||
|
|
@ -687,12 +687,16 @@ inline void QQmlPropertyCacheAliasCreator<ObjectContainer>::propertyDataForAlias
|
|||
auto targetAlias = targetObject.aliasesBegin();
|
||||
for (uint i = 0; i < alias.localAliasIndex; ++i)
|
||||
++targetAlias;
|
||||
propertyDataForAlias(component, *targetAlias, type, minorVersion, propertyFlags);
|
||||
return;
|
||||
return propertyDataForAlias(component, *targetAlias, type, minorVersion, propertyFlags);
|
||||
} else if (alias.encodedMetaPropertyIndex == -1) {
|
||||
Q_ASSERT(alias.flags & QV4::CompiledData::Alias::AliasPointsToPointerObject);
|
||||
auto *typeRef = objectContainer->resolvedTypes.value(targetObject.inheritedTypeNameIndex);
|
||||
Q_ASSERT(typeRef);
|
||||
if (!typeRef) {
|
||||
// Can be caused by the alias target not being a valid id or property. E.g.:
|
||||
// property alias dataValue: dataVal
|
||||
// invalidAliasComponent { id: dataVal }
|
||||
return QQmlCompileError(targetObject.location, QQmlPropertyCacheCreatorBase::tr("Invalid alias target"));
|
||||
}
|
||||
|
||||
if (typeRef->type.isValid())
|
||||
*type = typeRef->type.typeId();
|
||||
|
|
@ -737,15 +741,16 @@ inline void QQmlPropertyCacheAliasCreator<ObjectContainer>::propertyDataForAlias
|
|||
|
||||
propertyFlags->isWritable = !(alias.flags & QV4::CompiledData::Property::IsReadOnly) && writable;
|
||||
propertyFlags->isResettable = resettable;
|
||||
return QQmlCompileError();
|
||||
}
|
||||
|
||||
template <typename ObjectContainer>
|
||||
inline void QQmlPropertyCacheAliasCreator<ObjectContainer>::appendAliasesToPropertyCache(
|
||||
inline QQmlCompileError QQmlPropertyCacheAliasCreator<ObjectContainer>::appendAliasesToPropertyCache(
|
||||
const CompiledObject &component, int objectIndex)
|
||||
{
|
||||
const CompiledObject &object = *objectContainer->objectAt(objectIndex);
|
||||
if (!object.aliasCount())
|
||||
return;
|
||||
return QQmlCompileError();
|
||||
|
||||
QQmlPropertyCache *propertyCache = propertyCaches->at(objectIndex);
|
||||
Q_ASSERT(propertyCache);
|
||||
|
|
@ -762,7 +767,9 @@ inline void QQmlPropertyCacheAliasCreator<ObjectContainer>::appendAliasesToPrope
|
|||
int type = 0;
|
||||
int minorVersion = 0;
|
||||
QQmlPropertyData::Flags propertyFlags;
|
||||
propertyDataForAlias(component, *alias, &type, &minorVersion, &propertyFlags);
|
||||
QQmlCompileError error = propertyDataForAlias(component, *alias, &type, &minorVersion, &propertyFlags);
|
||||
if (error.isSet())
|
||||
return error;
|
||||
|
||||
const QString propertyName = objectContainer->stringAt(alias->nameIndex);
|
||||
|
||||
|
|
@ -772,6 +779,8 @@ inline void QQmlPropertyCacheAliasCreator<ObjectContainer>::appendAliasesToPrope
|
|||
propertyCache->appendProperty(propertyName, propertyFlags, effectivePropertyIndex++,
|
||||
type, minorVersion, effectiveSignalIndex++);
|
||||
}
|
||||
|
||||
return QQmlCompileError();
|
||||
}
|
||||
|
||||
template <typename ObjectContainer>
|
||||
|
|
|
|||
|
|
@ -1023,7 +1023,11 @@ bool QQmlComponentAndAliasResolver::resolveAliases(int componentIndex)
|
|||
}
|
||||
|
||||
if (result == AllAliasesResolved) {
|
||||
aliasCacheCreator.appendAliasesToPropertyCache(*qmlObjects->at(componentIndex), objectIndex);
|
||||
QQmlCompileError error = aliasCacheCreator.appendAliasesToPropertyCache(*qmlObjects->at(componentIndex), objectIndex);
|
||||
if (error.isSet()) {
|
||||
recordError(error);
|
||||
return false;
|
||||
}
|
||||
atLeastOneAliasResolved = true;
|
||||
} else if (result == SomeAliasesResolved) {
|
||||
atLeastOneAliasResolved = true;
|
||||
|
|
|
|||
|
|
@ -114,3 +114,23 @@ engine.globalObject().setProperty("myObject", myScriptQObject);
|
|||
|
||||
qDebug() << engine.evaluate("myObject.dynamicProperty").toInt();
|
||||
//! [6]
|
||||
|
||||
|
||||
//! [7]
|
||||
class MyObject : public QObject
|
||||
{
|
||||
Q_OBJECT
|
||||
|
||||
public:
|
||||
Q_INVOKABLE MyObject() {}
|
||||
};
|
||||
//! [7]
|
||||
|
||||
//! [8]
|
||||
QJSValue jsMetaObject = engine.newQMetaObject(&MyObject::staticMetaObject);
|
||||
engine.globalObject().setProperty("MyObject", jsMetaObject);
|
||||
//! [8]
|
||||
|
||||
//! [9]
|
||||
engine.evaluate("var myObject = new MyObject()");
|
||||
//! [9]
|
||||
|
|
|
|||
|
|
@ -324,6 +324,19 @@
|
|||
qmlRegisterSingletonType("Qt.example.qjsvalueApi", 1, 0, "MyApi", example_qjsvalue_singletontype_provider);
|
||||
\endcode
|
||||
|
||||
Alternatively, you can use a C++11 lambda:
|
||||
|
||||
\code
|
||||
qmlRegisterSingletonType("Qt.example.qjsvalueApi", 1, 0, "MyApi", [](QQmlEngine *engine, QJSEngine *scriptEngine) -> QJSValue {
|
||||
Q_UNUSED(engine)
|
||||
|
||||
static int seedValue = 5;
|
||||
QJSValue example = scriptEngine->newObject();
|
||||
example.setProperty("someProperty", seedValue++);
|
||||
return example;
|
||||
});
|
||||
\endcode
|
||||
|
||||
In order to use the registered singleton type in QML, you must import the singleton type.
|
||||
\qml
|
||||
import QtQuick 2.0
|
||||
|
|
@ -423,6 +436,18 @@
|
|||
qmlRegisterSingletonType<SingletonTypeExample>("Qt.example.qobjectSingleton", 1, 0, "MyApi", example_qobject_singletontype_provider);
|
||||
\endcode
|
||||
|
||||
Alternatively, you can use a C++11 lambda:
|
||||
|
||||
\code
|
||||
qmlRegisterSingletonType<SingletonTypeExample>("Qt.example.qjsvalueApi", 1, 0, "MyApi", [](QQmlEngine *engine, QJSEngine *scriptEngine) -> QObject * {
|
||||
Q_UNUSED(engine)
|
||||
Q_UNUSED(scriptEngine)
|
||||
|
||||
SingletonTypeExample *example = new SingletonTypeExample();
|
||||
return example;
|
||||
});
|
||||
\endcode
|
||||
|
||||
In order to use the registered singleton type in QML, you must import the singleton type.
|
||||
\qml
|
||||
import QtQuick 2.0
|
||||
|
|
|
|||
|
|
@ -38,6 +38,8 @@ imperative code, in the case where complex custom application behavior is needed
|
|||
|
||||
QML source code is generally loaded by the engine through QML \e documents, which are
|
||||
standalone documents of QML code. These can be used to define \l {QML Object Types}{QML object types} that can then be reused throughout an application.
|
||||
Note that type names must begin with an uppercase letter in order
|
||||
to be declared as QML object types in a QML file.
|
||||
|
||||
|
||||
\section1 Import Statements
|
||||
|
|
|
|||
|
|
@ -45,6 +45,8 @@ type, as discussed in \l {qtqml-documents-definetypes.html}
|
|||
{Documents as QML object type definitions}, or by defining a QML type from C++
|
||||
and registering the type with the QML engine, as discussed in
|
||||
\l{qtqml-cppintegration-definetypes.html}{Defining QML Types from C++}.
|
||||
Note that in both cases, the type name must begin with an uppercase letter in
|
||||
order to be declared as a QML object type in a QML file.
|
||||
|
||||
|
||||
\section1 Defining Object Types from QML
|
||||
|
|
|
|||
|
|
@ -166,16 +166,30 @@ Q_DECLARE_METATYPE(QList<int>)
|
|||
properties of the proxy object. No binding code is needed because it
|
||||
is done dynamically using the Qt meta object system.
|
||||
|
||||
\snippet code/src_script_qjsengine.cpp 5
|
||||
|
||||
Use newQMetaObject() to wrap a QMetaObject; this gives you a
|
||||
"script representation" of a QObject-based class. newQMetaObject()
|
||||
returns a proxy script object; enum values of the class are available
|
||||
as properties of the proxy object.
|
||||
|
||||
Constructors exposed to the meta-object system ( using Q_INVOKABLE ) can be
|
||||
Constructors exposed to the meta-object system (using Q_INVOKABLE) can be
|
||||
called from the script to create a new QObject instance with
|
||||
JavaScriptOwnership.
|
||||
JavaScriptOwnership. For example, given the following class definition:
|
||||
|
||||
\snippet code/src_script_qjsengine.cpp 5
|
||||
\snippet code/src_script_qjsengine.cpp 7
|
||||
|
||||
The \c staticMetaObject for the class can be exposed to JavaScript like so:
|
||||
|
||||
\snippet code/src_script_qjsengine.cpp 8
|
||||
|
||||
Instances of the class can then be created in JavaScript:
|
||||
|
||||
\snippet code/src_script_qjsengine.cpp 9
|
||||
|
||||
\note Currently only classes using the Q_OBJECT macro are supported; it is
|
||||
not possible to expose the \c staticMetaObject of a Q_GADGET class to
|
||||
JavaScript.
|
||||
|
||||
\section2 Dynamic QObject Properties
|
||||
|
||||
|
|
@ -541,7 +555,7 @@ QJSValue QJSEngine::newQObject(QObject *object)
|
|||
When called as a constructor, a new instance of the class will be created.
|
||||
Only constructors exposed by Q_INVOKABLE will be visible from the script engine.
|
||||
|
||||
\sa newQObject()
|
||||
\sa newQObject(), {QObject Integration}
|
||||
*/
|
||||
|
||||
QJSValue QJSEngine::newQMetaObject(const QMetaObject* metaObject) {
|
||||
|
|
@ -558,7 +572,7 @@ QJSValue QJSEngine::newQMetaObject(const QMetaObject* metaObject) {
|
|||
Creates a JavaScript object that wraps the static QMetaObject associated
|
||||
with class \c{T}.
|
||||
|
||||
\sa newQObject()
|
||||
\sa newQObject(), {QObject Integration}
|
||||
*/
|
||||
|
||||
|
||||
|
|
|
|||
|
|
@ -175,6 +175,9 @@ static void removeFromPropertyData(Object *object, int idx, bool accessor = fals
|
|||
int size = o->internalClass->size;
|
||||
for (int i = idx; i < size; ++i)
|
||||
o->setProperty(v4, i, *o->propertyData(i + (accessor ? 2 : 1)));
|
||||
o->setProperty(v4, size, Primitive::undefinedValue());
|
||||
if (accessor)
|
||||
o->setProperty(v4, size + 1, Primitive::undefinedValue());
|
||||
}
|
||||
|
||||
void InternalClass::changeMember(Object *object, String *string, PropertyAttributes data, uint *index)
|
||||
|
|
|
|||
|
|
@ -68,6 +68,22 @@ Page *getPage(Value *val) {
|
|||
return reinterpret_cast<Page *>(reinterpret_cast<quintptr>(val) & ~((quintptr)(WTF::pageSize() - 1)));
|
||||
}
|
||||
|
||||
QML_NEARLY_ALWAYS_INLINE void insertInFront(PersistentValueStorage *storage, Page *p)
|
||||
{
|
||||
p->header.next = reinterpret_cast<Page *>(storage->firstPage);
|
||||
p->header.prev = reinterpret_cast<Page **>(&storage->firstPage);
|
||||
if (p->header.next)
|
||||
p->header.next->header.prev = &p->header.next;
|
||||
storage->firstPage = p;
|
||||
}
|
||||
|
||||
QML_NEARLY_ALWAYS_INLINE void unlink(Page *p)
|
||||
{
|
||||
if (p->header.prev)
|
||||
*p->header.prev = p->header.next;
|
||||
if (p->header.next)
|
||||
p->header.next->header.prev = p->header.prev;
|
||||
}
|
||||
|
||||
Page *allocatePage(PersistentValueStorage *storage)
|
||||
{
|
||||
|
|
@ -78,19 +94,14 @@ Page *allocatePage(PersistentValueStorage *storage)
|
|||
|
||||
p->header.engine = storage->engine;
|
||||
p->header.alloc = page;
|
||||
p->header.next = reinterpret_cast<Page *>(storage->firstPage);
|
||||
p->header.prev = reinterpret_cast<Page **>(&storage->firstPage);
|
||||
p->header.refCount = 0;
|
||||
p->header.freeList = 0;
|
||||
if (p->header.next)
|
||||
p->header.next->header.prev = &p->header.next;
|
||||
insertInFront(storage, p);
|
||||
for (int i = 0; i < kEntriesPerPage - 1; ++i) {
|
||||
p->values[i].setEmpty(i + 1);
|
||||
}
|
||||
p->values[kEntriesPerPage - 1].setEmpty(-1);
|
||||
|
||||
storage->firstPage = p;
|
||||
|
||||
return p;
|
||||
}
|
||||
|
||||
|
|
@ -195,6 +206,12 @@ Value *PersistentValueStorage::allocate()
|
|||
|
||||
Value *v = p->values + p->header.freeList;
|
||||
p->header.freeList = v->int_32();
|
||||
|
||||
if (p->header.freeList != -1 && p != firstPage) {
|
||||
unlink(p);
|
||||
insertInFront(this, p);
|
||||
}
|
||||
|
||||
++p->header.refCount;
|
||||
|
||||
v->setRawValue(Encode::undefined());
|
||||
|
|
@ -237,10 +254,7 @@ ExecutionEngine *PersistentValueStorage::getEngine(Value *v)
|
|||
void PersistentValueStorage::freePage(void *page)
|
||||
{
|
||||
Page *p = static_cast<Page *>(page);
|
||||
if (p->header.prev)
|
||||
*p->header.prev = p->header.next;
|
||||
if (p->header.next)
|
||||
p->header.next->header.prev = p->header.prev;
|
||||
unlink(p);
|
||||
p->header.alloc.deallocate();
|
||||
}
|
||||
|
||||
|
|
|
|||
|
|
@ -108,8 +108,8 @@ ReturnedValue QQmlContextWrapper::get(const Managed *m, String *name, bool *hasP
|
|||
return result->asReturnedValue();
|
||||
}
|
||||
|
||||
// Its possible we could delay the calculation of the "actual" context (in the case
|
||||
// of sub contexts) until it is definately needed.
|
||||
// It's possible we could delay the calculation of the "actual" context (in the case
|
||||
// of sub contexts) until it is definitely needed.
|
||||
QQmlContextData *context = resource->getContext();
|
||||
QQmlContextData *expressionContext = context;
|
||||
|
||||
|
|
@ -248,8 +248,8 @@ bool QQmlContextWrapper::put(Managed *m, String *name, const Value &value)
|
|||
return Object::put(m, name, value);
|
||||
}
|
||||
|
||||
// Its possible we could delay the calculation of the "actual" context (in the case
|
||||
// of sub contexts) until it is definately needed.
|
||||
// It's possible we could delay the calculation of the "actual" context (in the case
|
||||
// of sub contexts) until it is definitely needed.
|
||||
QQmlContextData *context = wrapper->getContext();
|
||||
QQmlContextData *expressionContext = context;
|
||||
|
||||
|
|
|
|||
|
|
@ -57,6 +57,8 @@
|
|||
#include "qv4global_p.h"
|
||||
#include <private/qv4heap_p.h>
|
||||
|
||||
#include <private/qnumeric_p.h>
|
||||
|
||||
QT_BEGIN_NAMESPACE
|
||||
|
||||
namespace QV4 {
|
||||
|
|
@ -322,6 +324,8 @@ public:
|
|||
return d;
|
||||
}
|
||||
QML_NEARLY_ALWAYS_INLINE void setDouble(double d) {
|
||||
if (qt_is_nan(d))
|
||||
d = qt_qnan();
|
||||
memcpy(&_val, &d, 8);
|
||||
_val ^= NaNEncodeMask;
|
||||
Q_ASSERT(isDouble());
|
||||
|
|
|
|||
|
|
@ -342,6 +342,9 @@ bool Chunk::sweep(ExecutionEngine *engine)
|
|||
v->destroy(b);
|
||||
b->_checkIsDestroyed();
|
||||
}
|
||||
#ifdef V4_USE_HEAPTRACK
|
||||
heaptrack_report_free(itemToFree);
|
||||
#endif
|
||||
}
|
||||
Q_V4_PROFILE_DEALLOC(engine, qPopulationCount((objectBitmap[i] | extendsBitmap[i])
|
||||
- (blackBitmap[i] | e)) * Chunk::SlotSize,
|
||||
|
|
@ -390,6 +393,9 @@ void Chunk::freeAll(ExecutionEngine *engine)
|
|||
b->vtable()->destroy(b);
|
||||
b->_checkIsDestroyed();
|
||||
}
|
||||
#ifdef V4_USE_HEAPTRACK
|
||||
heaptrack_report_free(itemToFree);
|
||||
#endif
|
||||
}
|
||||
Q_V4_PROFILE_DEALLOC(engine, (qPopulationCount(objectBitmap[i]|extendsBitmap[i])
|
||||
- qPopulationCount(e)) * Chunk::SlotSize, Profiling::SmallItem);
|
||||
|
|
@ -602,6 +608,9 @@ HeapItem *BlockAllocator::allocate(size_t size, bool forceAllocation) {
|
|||
done:
|
||||
m->setAllocatedSlots(slotsRequired);
|
||||
Q_V4_PROFILE_ALLOC(engine, slotsRequired * Chunk::SlotSize, Profiling::SmallItem);
|
||||
#ifdef V4_USE_HEAPTRACK
|
||||
heaptrack_report_alloc(m, slotsRequired * Chunk::SlotSize);
|
||||
#endif
|
||||
// DEBUG << " " << hex << m->chunk() << m->chunk()->objectBitmap[0] << m->chunk()->extendsBitmap[0] << (m - m->chunk()->realBase());
|
||||
return m;
|
||||
}
|
||||
|
|
@ -659,6 +668,9 @@ HeapItem *HugeItemAllocator::allocate(size_t size) {
|
|||
chunks.push_back(HugeChunk{c, size});
|
||||
Chunk::setBit(c->objectBitmap, c->first() - c->realBase());
|
||||
Q_V4_PROFILE_ALLOC(engine, size, Profiling::LargeItem);
|
||||
#ifdef V4_USE_HEAPTRACK
|
||||
heaptrack_report_alloc(c, size);
|
||||
#endif
|
||||
return c->first();
|
||||
}
|
||||
|
||||
|
|
@ -675,6 +687,9 @@ static void freeHugeChunk(ChunkAllocator *chunkAllocator, const HugeItemAllocato
|
|||
b->_checkIsDestroyed();
|
||||
}
|
||||
chunkAllocator->free(c.chunk, c.size);
|
||||
#ifdef V4_USE_HEAPTRACK
|
||||
heaptrack_report_free(c.chunk);
|
||||
#endif
|
||||
}
|
||||
|
||||
void HugeItemAllocator::sweep(ClassDestroyStatsCallback classCountPtr)
|
||||
|
|
|
|||
|
|
@ -56,6 +56,7 @@
|
|||
#include <private/qqmlpropertyindex_p.h>
|
||||
#include <private/qv4value_p.h>
|
||||
#include <private/qv4persistent_p.h>
|
||||
#include <private/qqmlrefcount_p.h>
|
||||
#include <qjsengine.h>
|
||||
#include <qvector.h>
|
||||
|
||||
|
|
@ -116,6 +117,7 @@ class Q_QML_PRIVATE_EXPORT QQmlData : public QAbstractDeclarativeData
|
|||
{
|
||||
public:
|
||||
QQmlData();
|
||||
~QQmlData();
|
||||
|
||||
static inline void init() {
|
||||
static bool initialized = false;
|
||||
|
|
@ -219,12 +221,15 @@ public:
|
|||
quint32 jsEngineId; // id of the engine that created the jsWrapper
|
||||
|
||||
struct DeferredData {
|
||||
DeferredData();
|
||||
~DeferredData();
|
||||
unsigned int deferredIdx;
|
||||
QMultiHash<int, const QV4::CompiledData::Binding *> bindings;
|
||||
QV4::CompiledData::CompilationUnit *compilationUnit;//Not always the same as the other compilation unit
|
||||
QQmlRefPointer<QV4::CompiledData::CompilationUnit> compilationUnit;//Not always the same as the other compilation unit
|
||||
QQmlContextData *context;//Could be either context or outerContext
|
||||
Q_DISABLE_COPY(DeferredData);
|
||||
};
|
||||
QV4::CompiledData::CompilationUnit *compilationUnit;
|
||||
QQmlRefPointer<QV4::CompiledData::CompilationUnit> compilationUnit;
|
||||
QVector<DeferredData *> deferredData;
|
||||
|
||||
void deferData(int objectIndex, QV4::CompiledData::CompilationUnit *, QQmlContextData *);
|
||||
|
|
@ -299,6 +304,7 @@ private:
|
|||
const BindingBitsType *bits = (bindingBitsArraySize == InlineBindingArraySize) ? bindingBitsValue : bindingBits;
|
||||
return bits[offset] & bitFlagForBit(bit);
|
||||
}
|
||||
Q_DISABLE_COPY(QQmlData);
|
||||
};
|
||||
|
||||
bool QQmlData::wasDeleted(const QObject *object)
|
||||
|
|
|
|||
|
|
@ -759,13 +759,17 @@ QQmlData::QQmlData()
|
|||
hasInterceptorMetaObject(false), hasVMEMetaObject(false), parentFrozen(false),
|
||||
bindingBitsArraySize(InlineBindingArraySize), notifyList(0),
|
||||
bindings(0), signalHandlers(0), nextContextObject(0), prevContextObject(0),
|
||||
lineNumber(0), columnNumber(0), jsEngineId(0), compilationUnit(0),
|
||||
lineNumber(0), columnNumber(0), jsEngineId(0),
|
||||
propertyCache(0), guards(0), extendedData(0)
|
||||
{
|
||||
memset(bindingBitsValue, 0, sizeof(bindingBitsValue));
|
||||
init();
|
||||
}
|
||||
|
||||
QQmlData::~QQmlData()
|
||||
{
|
||||
}
|
||||
|
||||
void QQmlData::destroyed(QAbstractDeclarativeData *d, QObject *o)
|
||||
{
|
||||
QQmlData *ddata = static_cast<QQmlData *>(d);
|
||||
|
|
@ -937,6 +941,14 @@ void QQmlData::flushPendingBindingImpl(QQmlPropertyIndex index)
|
|||
QQmlPropertyData::DontRemoveBinding);
|
||||
}
|
||||
|
||||
QQmlData::DeferredData::DeferredData()
|
||||
{
|
||||
}
|
||||
|
||||
QQmlData::DeferredData::~DeferredData()
|
||||
{
|
||||
}
|
||||
|
||||
bool QQmlEnginePrivate::baseModulesUninitialized = true;
|
||||
void QQmlEnginePrivate::init()
|
||||
{
|
||||
|
|
@ -1693,7 +1705,6 @@ void QQmlData::deferData(int objectIndex, QV4::CompiledData::CompilationUnit *co
|
|||
QQmlData::DeferredData *deferData = new QQmlData::DeferredData;
|
||||
deferData->deferredIdx = objectIndex;
|
||||
deferData->compilationUnit = compilationUnit;
|
||||
deferData->compilationUnit->addref();
|
||||
deferData->context = context;
|
||||
|
||||
const QV4::CompiledData::Object *compiledObject = compilationUnit->objectAt(objectIndex);
|
||||
|
|
@ -1715,7 +1726,6 @@ void QQmlData::releaseDeferredData()
|
|||
while (it != deferredData.end()) {
|
||||
DeferredData *deferData = *it;
|
||||
if (deferData->bindings.isEmpty()) {
|
||||
deferData->compilationUnit->release();
|
||||
delete deferData;
|
||||
it = deferredData.erase(it);
|
||||
} else {
|
||||
|
|
@ -1793,12 +1803,10 @@ void QQmlData::destroyed(QObject *object)
|
|||
if (bindings && !bindings->ref.deref())
|
||||
delete bindings;
|
||||
|
||||
if (compilationUnit) {
|
||||
compilationUnit->release();
|
||||
compilationUnit = 0;
|
||||
}
|
||||
compilationUnit = nullptr;
|
||||
|
||||
releaseDeferredData();
|
||||
qDeleteAll(deferredData);
|
||||
deferredData.clear();
|
||||
|
||||
QQmlBoundSignal *signalHandler = signalHandlers;
|
||||
while (signalHandler) {
|
||||
|
|
|
|||
|
|
@ -268,7 +268,7 @@ QtMsgType QQmlError::messageType() const
|
|||
\since 5.9
|
||||
|
||||
Sets the \a messageType for this message. The message type determines which
|
||||
QDebug handlers are responsible for recieving the message.
|
||||
QDebug handlers are responsible for receiving the message.
|
||||
*/
|
||||
void QQmlError::setMessageType(QtMsgType messageType)
|
||||
{
|
||||
|
|
|
|||
|
|
@ -2080,29 +2080,38 @@ bool QQmlImportDatabase::importStaticPlugin(QObject *instance, const QString &ba
|
|||
// Dynamic plugins are differentiated by their filepath. For static plugins we
|
||||
// don't have that information so we use their address as key instead.
|
||||
const QString uniquePluginID = QString::asprintf("%p", instance);
|
||||
StringRegisteredPluginMap *plugins = qmlEnginePluginsWithRegisteredTypes();
|
||||
QMutexLocker lock(&plugins->mutex);
|
||||
{
|
||||
StringRegisteredPluginMap *plugins = qmlEnginePluginsWithRegisteredTypes();
|
||||
QMutexLocker lock(&plugins->mutex);
|
||||
|
||||
// Plugin types are global across all engines and should only be
|
||||
// registered once. But each engine still needs to be initialized.
|
||||
bool typesRegistered = plugins->contains(uniquePluginID);
|
||||
bool engineInitialized = initializedPlugins.contains(uniquePluginID);
|
||||
// Plugin types are global across all engines and should only be
|
||||
// registered once. But each engine still needs to be initialized.
|
||||
bool typesRegistered = plugins->contains(uniquePluginID);
|
||||
|
||||
if (typesRegistered) {
|
||||
Q_ASSERT_X(plugins->value(uniquePluginID).uri == uri,
|
||||
"QQmlImportDatabase::importStaticPlugin",
|
||||
"Internal error: Static plugin imported previously with different uri");
|
||||
} else {
|
||||
RegisteredPlugin plugin;
|
||||
plugin.uri = uri;
|
||||
plugin.loader = 0;
|
||||
plugins->insert(uniquePluginID, plugin);
|
||||
if (typesRegistered) {
|
||||
Q_ASSERT_X(plugins->value(uniquePluginID).uri == uri,
|
||||
"QQmlImportDatabase::importStaticPlugin",
|
||||
"Internal error: Static plugin imported previously with different uri");
|
||||
} else {
|
||||
RegisteredPlugin plugin;
|
||||
plugin.uri = uri;
|
||||
plugin.loader = 0;
|
||||
plugins->insert(uniquePluginID, plugin);
|
||||
|
||||
if (!registerPluginTypes(instance, basePath, uri, typeNamespace, vmaj, errors))
|
||||
return false;
|
||||
if (!registerPluginTypes(instance, basePath, uri, typeNamespace, vmaj, errors))
|
||||
return false;
|
||||
}
|
||||
|
||||
// Release the lock on plugins early as we're done with the global part. Releasing the lock
|
||||
// also allows other QML loader threads to acquire the lock while this thread is blocking
|
||||
// in the initializeEngine call to the gui thread (which in turn may be busy waiting for
|
||||
// other QML loader threads and thus not process the initializeEngine call).
|
||||
}
|
||||
|
||||
if (!engineInitialized) {
|
||||
// The plugin's per-engine initialization does not need lock protection, as this function is
|
||||
// only called from the engine specific loader thread and importDynamicPlugin as well as
|
||||
// importStaticPlugin are the only places of access.
|
||||
if (!initializedPlugins.contains(uniquePluginID)) {
|
||||
initializedPlugins.insert(uniquePluginID);
|
||||
|
||||
if (QQmlExtensionInterface *eiface = qobject_cast<QQmlExtensionInterface *>(instance)) {
|
||||
|
|
@ -2124,68 +2133,77 @@ bool QQmlImportDatabase::importDynamicPlugin(const QString &filePath, const QStr
|
|||
QFileInfo fileInfo(filePath);
|
||||
const QString absoluteFilePath = fileInfo.absoluteFilePath();
|
||||
|
||||
QObject *instance = nullptr;
|
||||
bool engineInitialized = initializedPlugins.contains(absoluteFilePath);
|
||||
StringRegisteredPluginMap *plugins = qmlEnginePluginsWithRegisteredTypes();
|
||||
QMutexLocker lock(&plugins->mutex);
|
||||
bool typesRegistered = plugins->contains(absoluteFilePath);
|
||||
{
|
||||
StringRegisteredPluginMap *plugins = qmlEnginePluginsWithRegisteredTypes();
|
||||
QMutexLocker lock(&plugins->mutex);
|
||||
bool typesRegistered = plugins->contains(absoluteFilePath);
|
||||
|
||||
if (typesRegistered) {
|
||||
Q_ASSERT_X(plugins->value(absoluteFilePath).uri == uri,
|
||||
"QQmlImportDatabase::importDynamicPlugin",
|
||||
"Internal error: Plugin imported previously with different uri");
|
||||
}
|
||||
|
||||
if (!engineInitialized || !typesRegistered) {
|
||||
if (!QQml_isFileCaseCorrect(absoluteFilePath)) {
|
||||
if (errors) {
|
||||
QQmlError error;
|
||||
error.setDescription(tr("File name case mismatch for \"%1\"").arg(absoluteFilePath));
|
||||
errors->prepend(error);
|
||||
}
|
||||
return false;
|
||||
if (typesRegistered) {
|
||||
Q_ASSERT_X(plugins->value(absoluteFilePath).uri == uri,
|
||||
"QQmlImportDatabase::importDynamicPlugin",
|
||||
"Internal error: Plugin imported previously with different uri");
|
||||
}
|
||||
|
||||
QPluginLoader* loader = 0;
|
||||
if (!typesRegistered) {
|
||||
loader = new QPluginLoader(absoluteFilePath);
|
||||
|
||||
if (!loader->load()) {
|
||||
if (!engineInitialized || !typesRegistered) {
|
||||
if (!QQml_isFileCaseCorrect(absoluteFilePath)) {
|
||||
if (errors) {
|
||||
QQmlError error;
|
||||
error.setDescription(loader->errorString());
|
||||
error.setDescription(tr("File name case mismatch for \"%1\"").arg(absoluteFilePath));
|
||||
errors->prepend(error);
|
||||
}
|
||||
delete loader;
|
||||
return false;
|
||||
}
|
||||
} else {
|
||||
loader = plugins->value(absoluteFilePath).loader;
|
||||
|
||||
QPluginLoader* loader = 0;
|
||||
if (!typesRegistered) {
|
||||
loader = new QPluginLoader(absoluteFilePath);
|
||||
|
||||
if (!loader->load()) {
|
||||
if (errors) {
|
||||
QQmlError error;
|
||||
error.setDescription(loader->errorString());
|
||||
errors->prepend(error);
|
||||
}
|
||||
delete loader;
|
||||
return false;
|
||||
}
|
||||
} else {
|
||||
loader = plugins->value(absoluteFilePath).loader;
|
||||
}
|
||||
|
||||
instance = loader->instance();
|
||||
|
||||
if (!typesRegistered) {
|
||||
RegisteredPlugin plugin;
|
||||
plugin.uri = uri;
|
||||
plugin.loader = loader;
|
||||
plugins->insert(absoluteFilePath, plugin);
|
||||
|
||||
// Continue with shared code path for dynamic and static plugins:
|
||||
if (!registerPluginTypes(instance, fileInfo.absolutePath(), uri, typeNamespace, vmaj, errors))
|
||||
return false;
|
||||
}
|
||||
}
|
||||
|
||||
QObject *instance = loader->instance();
|
||||
// Release the lock on plugins early as we're done with the global part. Releasing the lock
|
||||
// also allows other QML loader threads to acquire the lock while this thread is blocking
|
||||
// in the initializeEngine call to the gui thread (which in turn may be busy waiting for
|
||||
// other QML loader threads and thus not process the initializeEngine call).
|
||||
}
|
||||
|
||||
if (!typesRegistered) {
|
||||
RegisteredPlugin plugin;
|
||||
plugin.uri = uri;
|
||||
plugin.loader = loader;
|
||||
plugins->insert(absoluteFilePath, plugin);
|
||||
|
||||
// Continue with shared code path for dynamic and static plugins:
|
||||
if (!registerPluginTypes(instance, fileInfo.absolutePath(), uri, typeNamespace, vmaj, errors))
|
||||
return false;
|
||||
if (!engineInitialized) {
|
||||
// The plugin's per-engine initialization does not need lock protection, as this function is
|
||||
// only called from the engine specific loader thread and importDynamicPlugin as well as
|
||||
// importStaticPlugin are the only places of access.
|
||||
initializedPlugins.insert(absoluteFilePath);
|
||||
|
||||
if (QQmlExtensionInterface *eiface = qobject_cast<QQmlExtensionInterface *>(instance)) {
|
||||
QQmlEnginePrivate *ep = QQmlEnginePrivate::get(engine);
|
||||
ep->typeLoader.initializeEngine(eiface, uri.toUtf8().constData());
|
||||
}
|
||||
|
||||
if (!engineInitialized) {
|
||||
// things on the engine (eg. adding new global objects) have to be done for every
|
||||
// engine.
|
||||
// XXX protect against double initialization
|
||||
initializedPlugins.insert(absoluteFilePath);
|
||||
|
||||
if (QQmlExtensionInterface *eiface = qobject_cast<QQmlExtensionInterface *>(instance)) {
|
||||
QQmlEnginePrivate *ep = QQmlEnginePrivate::get(engine);
|
||||
ep->typeLoader.initializeEngine(eiface, uri.toUtf8().constData());
|
||||
}
|
||||
}
|
||||
}
|
||||
|
||||
return true;
|
||||
|
|
|
|||
|
|
@ -1566,6 +1566,12 @@ QString registrationTypeString(QQmlType::RegistrationType typeType)
|
|||
bool checkRegistration(QQmlType::RegistrationType typeType, QQmlMetaTypeData *data, const char *uri, const QString &typeName, int majorVersion = -1)
|
||||
{
|
||||
if (!typeName.isEmpty()) {
|
||||
if (typeName.at(0).isLower()) {
|
||||
QString failure(QCoreApplication::translate("qmlRegisterType", "Invalid QML %1 name \"%2\"; type names must begin with an uppercase letter"));
|
||||
data->typeRegistrationFailures.append(failure.arg(registrationTypeString(typeType)).arg(typeName));
|
||||
return false;
|
||||
}
|
||||
|
||||
int typeNameLen = typeName.length();
|
||||
for (int ii = 0; ii < typeNameLen; ++ii) {
|
||||
if (!(typeName.at(ii).isLetterOrNumber() || typeName.at(ii) == '_')) {
|
||||
|
|
@ -1803,6 +1809,9 @@ int QQmlPrivate::qmlregister(RegistrationType type, void *data)
|
|||
else
|
||||
return -1;
|
||||
|
||||
if (!dtype.isValid())
|
||||
return -1;
|
||||
|
||||
QMutexLocker lock(metaTypeDataLock());
|
||||
QQmlMetaTypeData *typeData = metaTypeData();
|
||||
typeData->undeletableTypes.insert(dtype);
|
||||
|
|
|
|||
|
|
@ -203,10 +203,7 @@ QObject *QQmlObjectCreator::create(int subComponentIndex, QObject *parent, QQmlI
|
|||
if (instance) {
|
||||
QQmlData *ddata = QQmlData::get(instance);
|
||||
Q_ASSERT(ddata);
|
||||
if (ddata->compilationUnit)
|
||||
ddata->compilationUnit->release();
|
||||
ddata->compilationUnit = compilationUnit;
|
||||
ddata->compilationUnit->addref();
|
||||
}
|
||||
|
||||
if (topLevelCreator)
|
||||
|
|
|
|||
|
|
@ -137,7 +137,7 @@ private:
|
|||
|
||||
QQmlEngine *engine;
|
||||
QV4::ExecutionEngine *v4;
|
||||
QV4::CompiledData::CompilationUnit *compilationUnit;
|
||||
QQmlRefPointer<QV4::CompiledData::CompilationUnit> compilationUnit;
|
||||
const QV4::CompiledData::Unit *qmlUnit;
|
||||
QQmlGuardedContextData parentContext;
|
||||
QQmlContextData *context;
|
||||
|
|
|
|||
|
|
@ -134,11 +134,11 @@ ReturnedValue QQmlTypeWrapper::create(QV4::ExecutionEngine *engine, QObject *o,
|
|||
}
|
||||
|
||||
static int enumForSingleton(QV4::ExecutionEngine *v4, String *name, QObject *qobjectSingleton,
|
||||
const QQmlType &type)
|
||||
const QQmlType &type, bool *ok)
|
||||
{
|
||||
bool ok;
|
||||
int value = type.enumValue(QQmlEnginePrivate::get(v4->qmlEngine()), name, &ok);
|
||||
if (ok)
|
||||
Q_ASSERT(ok != nullptr);
|
||||
int value = type.enumValue(QQmlEnginePrivate::get(v4->qmlEngine()), name, ok);
|
||||
if (*ok)
|
||||
return value;
|
||||
|
||||
// ### Optimize
|
||||
|
|
@ -146,10 +146,11 @@ static int enumForSingleton(QV4::ExecutionEngine *v4, String *name, QObject *qob
|
|||
const QMetaObject *metaObject = qobjectSingleton->metaObject();
|
||||
for (int ii = metaObject->enumeratorCount() - 1; ii >= 0; --ii) {
|
||||
QMetaEnum e = metaObject->enumerator(ii);
|
||||
value = e.keyToValue(enumName.constData(), &ok);
|
||||
if (ok)
|
||||
value = e.keyToValue(enumName.constData(), ok);
|
||||
if (*ok)
|
||||
return value;
|
||||
}
|
||||
*ok = false;
|
||||
return -1;
|
||||
}
|
||||
|
||||
|
|
@ -192,8 +193,9 @@ ReturnedValue QQmlTypeWrapper::get(const Managed *m, String *name, bool *hasProp
|
|||
// check for enum value
|
||||
const bool includeEnums = w->d()->mode == Heap::QQmlTypeWrapper::IncludeEnums;
|
||||
if (includeEnums && name->startsWithUpper()) {
|
||||
const int value = enumForSingleton(v4, name, qobjectSingleton, type);
|
||||
if (value != -1)
|
||||
bool ok = false;
|
||||
const int value = enumForSingleton(v4, name, qobjectSingleton, type, &ok);
|
||||
if (ok)
|
||||
return QV4::Primitive::fromInt32(value).asReturnedValue();
|
||||
}
|
||||
|
||||
|
|
@ -205,8 +207,8 @@ ReturnedValue QQmlTypeWrapper::get(const Managed *m, String *name, bool *hasProp
|
|||
|
||||
// Warn when attempting to access a lowercased enum value, singleton case
|
||||
if (!ok && includeEnums && !name->startsWithUpper()) {
|
||||
const int value = enumForSingleton(v4, name, qobjectSingleton, type);
|
||||
if (value != -1)
|
||||
enumForSingleton(v4, name, qobjectSingleton, type, &ok);
|
||||
if (ok)
|
||||
return throwLowercaseEnumError(v4, name, type);
|
||||
}
|
||||
|
||||
|
|
|
|||
|
|
@ -98,6 +98,8 @@ void Heap::QQmlValueTypeWrapper::destroy()
|
|||
valueType->metaType.destruct(gadgetPtr);
|
||||
::operator delete(gadgetPtr);
|
||||
}
|
||||
if (_propertyCache)
|
||||
_propertyCache->release();
|
||||
Object::destroy();
|
||||
}
|
||||
|
||||
|
|
|
|||
|
|
@ -45,6 +45,17 @@
|
|||
|
||||
#include <QtCore/qobject.h>
|
||||
|
||||
//
|
||||
// W A R N I N G
|
||||
// -------------
|
||||
//
|
||||
// This file is not part of the Qt API. It exists purely as an
|
||||
// implementation detail. This header file may change from version to
|
||||
// version without notice, or even be removed.
|
||||
//
|
||||
// We mean it.
|
||||
//
|
||||
|
||||
QT_BEGIN_NAMESPACE
|
||||
|
||||
class QQmlProfilerEventReceiver : public QObject
|
||||
|
|
|
|||
|
|
@ -41,6 +41,10 @@ QObjectList or a \l QAbstractItemModel. The first three are useful for exposing
|
|||
simpler datasets, while QAbstractItemModel provides a more flexible solution for
|
||||
more complex models.
|
||||
|
||||
For a video tutorial that takes you through the whole process of exposing a C++
|
||||
model to QML, see the
|
||||
\l {https://youtu.be/9BcAYDlpuT8}{Using C++ Models in QML Tutorial}.
|
||||
|
||||
\section2 QStringList-based Model
|
||||
|
||||
A model may be a simple \l QStringList, which provides the contents of the list
|
||||
|
|
|
|||
|
|
@ -61,14 +61,20 @@ int QQuickTapHandler::m_touchMultiTapDistanceSquared(-1);
|
|||
|
||||
TapHandler is a handler for taps on a touchscreen or clicks on a mouse.
|
||||
|
||||
Detection of a valid tap gesture depends on \l gesturePolicy.
|
||||
Detection of a valid tap gesture depends on \l gesturePolicy. The default
|
||||
value is DragThreshold, which requires the press and release to be close
|
||||
together in both space and time. In this case, DragHandler is able to
|
||||
function using only a passive grab, and therefore does not interfere with
|
||||
event delivery to any other Items or Pointer Handlers. So the default
|
||||
gesturePolicy is useful when you want to modify behavior of an existing
|
||||
control or Item by adding a TapHandler with bindings and/or JavaScript
|
||||
callbacks.
|
||||
|
||||
Note that buttons (such as QPushButton) are often implemented not to care
|
||||
whether the press and release occur close together: if you press the button
|
||||
and then change your mind, you need to drag all the way off the edge of the
|
||||
button in order to cancel the click. Therefore the default
|
||||
\l gesturePolicy is \c TapHandler.ReleaseWithinBounds. If you want to require
|
||||
that the press and release are close together in both space and time,
|
||||
set it to \c TapHandler.DragThreshold.
|
||||
button in order to cancel the click. For this use case, set the
|
||||
\l gesturePolicy to \c TapHandler.ReleaseWithinBounds.
|
||||
|
||||
For multi-tap gestures (double-tap, triple-tap etc.), the distance moved
|
||||
must not exceed QPlatformTheme::MouseDoubleClickDistance with mouse and
|
||||
|
|
@ -81,7 +87,7 @@ int QQuickTapHandler::m_touchMultiTapDistanceSquared(-1);
|
|||
QQuickTapHandler::QQuickTapHandler(QObject *parent)
|
||||
: QQuickSinglePointHandler(parent)
|
||||
, m_pressed(false)
|
||||
, m_gesturePolicy(ReleaseWithinBounds)
|
||||
, m_gesturePolicy(DragThreshold)
|
||||
, m_tapCount(0)
|
||||
, m_longPressThreshold(-1)
|
||||
, m_lastTapTimestamp(0.0)
|
||||
|
|
|
|||
|
|
@ -2809,7 +2809,8 @@ void QQuickItem::stackBefore(const QQuickItem *sibling)
|
|||
{
|
||||
Q_D(QQuickItem);
|
||||
if (!sibling || sibling == this || !d->parentItem || d->parentItem != QQuickItemPrivate::get(sibling)->parentItem) {
|
||||
qWarning("QQuickItem::stackBefore: Cannot stack before %p, which must be a sibling", sibling);
|
||||
qWarning().nospace() << "QQuickItem::stackBefore: Cannot stack "
|
||||
<< this << " before " << sibling << ", which must be a sibling";
|
||||
return;
|
||||
}
|
||||
|
||||
|
|
@ -2853,7 +2854,8 @@ void QQuickItem::stackAfter(const QQuickItem *sibling)
|
|||
{
|
||||
Q_D(QQuickItem);
|
||||
if (!sibling || sibling == this || !d->parentItem || d->parentItem != QQuickItemPrivate::get(sibling)->parentItem) {
|
||||
qWarning("QQuickItem::stackAfter: Cannot stack after %p, which must be a sibling", sibling);
|
||||
qWarning().nospace() << "QQuickItem::stackAfter: Cannot stack "
|
||||
<< this << " after " << sibling << ", which must be a sibling";
|
||||
return;
|
||||
}
|
||||
|
||||
|
|
@ -2943,6 +2945,7 @@ void QQuickItemPrivate::addChild(QQuickItem *child)
|
|||
if (childPrivate->subtreeHoverEnabled && !subtreeHoverEnabled)
|
||||
setHasHoverInChild(true);
|
||||
|
||||
childPrivate->recursiveRefFromEffectItem(extra.value().recursiveEffectRefCount);
|
||||
markSortedChildrenDirty(child);
|
||||
dirty(QQuickItemPrivate::ChildrenChanged);
|
||||
|
||||
|
|
@ -2971,6 +2974,7 @@ void QQuickItemPrivate::removeChild(QQuickItem *child)
|
|||
if (childPrivate->subtreeHoverEnabled && subtreeHoverEnabled)
|
||||
setHasHoverInChild(false);
|
||||
|
||||
childPrivate->recursiveRefFromEffectItem(-extra.value().recursiveEffectRefCount);
|
||||
markSortedChildrenDirty(child);
|
||||
dirty(QQuickItemPrivate::ChildrenChanged);
|
||||
|
||||
|
|
@ -6071,28 +6075,48 @@ void QQuickItemPrivate::removeFromDirtyList()
|
|||
void QQuickItemPrivate::refFromEffectItem(bool hide)
|
||||
{
|
||||
++extra.value().effectRefCount;
|
||||
if (1 == extra->effectRefCount) {
|
||||
if (extra->effectRefCount == 1) {
|
||||
dirty(EffectReference);
|
||||
if (parentItem) QQuickItemPrivate::get(parentItem)->dirty(ChildrenStackingChanged);
|
||||
if (parentItem)
|
||||
QQuickItemPrivate::get(parentItem)->dirty(ChildrenStackingChanged);
|
||||
}
|
||||
if (hide) {
|
||||
if (++extra->hideRefCount == 1)
|
||||
dirty(HideReference);
|
||||
}
|
||||
recursiveRefFromEffectItem(1);
|
||||
}
|
||||
|
||||
void QQuickItemPrivate::recursiveRefFromEffectItem(int refs)
|
||||
{
|
||||
Q_Q(QQuickItem);
|
||||
if (!refs)
|
||||
return;
|
||||
extra.value().recursiveEffectRefCount += refs;
|
||||
for (int ii = 0; ii < childItems.count(); ++ii) {
|
||||
QQuickItem *child = childItems.at(ii);
|
||||
QQuickItemPrivate::get(child)->recursiveRefFromEffectItem(refs);
|
||||
}
|
||||
// Polish may rely on the effect ref count so trigger one, if item is not visible
|
||||
// (if visible, it will be triggered automatically).
|
||||
if (!effectiveVisible && refs > 0 && extra.value().recursiveEffectRefCount == 1) // it wasn't referenced, now it's referenced
|
||||
q->polish();
|
||||
}
|
||||
|
||||
void QQuickItemPrivate::derefFromEffectItem(bool unhide)
|
||||
{
|
||||
Q_ASSERT(extra->effectRefCount);
|
||||
--extra->effectRefCount;
|
||||
if (0 == extra->effectRefCount) {
|
||||
if (extra->effectRefCount == 0) {
|
||||
dirty(EffectReference);
|
||||
if (parentItem) QQuickItemPrivate::get(parentItem)->dirty(ChildrenStackingChanged);
|
||||
if (parentItem)
|
||||
QQuickItemPrivate::get(parentItem)->dirty(ChildrenStackingChanged);
|
||||
}
|
||||
if (unhide) {
|
||||
if (--extra->hideRefCount == 0)
|
||||
dirty(HideReference);
|
||||
}
|
||||
recursiveRefFromEffectItem(-1);
|
||||
}
|
||||
|
||||
void QQuickItemPrivate::setCulled(bool cull)
|
||||
|
|
@ -8598,6 +8622,7 @@ QQuickItemPrivate::ExtraData::ExtraData()
|
|||
layer(0),
|
||||
#endif
|
||||
effectRefCount(0), hideRefCount(0),
|
||||
recursiveEffectRefCount(0),
|
||||
opacityNode(0), clipNode(0), rootNode(0),
|
||||
acceptedMouseButtons(0), origin(QQuickItem::Center),
|
||||
transparentForPositioner(false)
|
||||
|
|
|
|||
|
|
@ -360,8 +360,11 @@ public:
|
|||
#endif
|
||||
QPointF userTransformOriginPoint;
|
||||
|
||||
// these do not include child items
|
||||
int effectRefCount;
|
||||
int hideRefCount;
|
||||
// updated recursively for child items as well
|
||||
int recursiveEffectRefCount;
|
||||
|
||||
QSGOpacityNode *opacityNode;
|
||||
QQuickDefaultClipNode *clipNode;
|
||||
|
|
@ -614,6 +617,7 @@ public:
|
|||
// A reference from an effect item means that this item is used by the effect, so
|
||||
// it should insert a root node.
|
||||
void refFromEffectItem(bool hide);
|
||||
void recursiveRefFromEffectItem(int refs);
|
||||
void derefFromEffectItem(bool unhide);
|
||||
|
||||
void itemChange(QQuickItem::ItemChange, const QQuickItem::ItemChangeData &);
|
||||
|
|
|
|||
|
|
@ -1894,6 +1894,9 @@ void QQuickItemViewPrivate::layout()
|
|||
|
||||
inLayout = true;
|
||||
|
||||
// viewBounds contains bounds before any add/remove/move operation to the view
|
||||
QRectF viewBounds(q->contentX(), q->contentY(), q->width(), q->height());
|
||||
|
||||
if (!isValid() && !visibleItems.count()) {
|
||||
clear();
|
||||
setPosition(contentStartOffset());
|
||||
|
|
@ -1960,7 +1963,6 @@ void QQuickItemViewPrivate::layout()
|
|||
|
||||
prepareVisibleItemTransitions();
|
||||
|
||||
QRectF viewBounds(q->contentX(), q->contentY(), q->width(), q->height());
|
||||
for (QList<FxViewItem*>::Iterator it = releasePendingTransition.begin();
|
||||
it != releasePendingTransition.end(); ) {
|
||||
FxViewItem *item = *it;
|
||||
|
|
|
|||
|
|
@ -686,6 +686,13 @@ void QQuickLoaderPrivate::incubatorStateChanged(QQmlIncubator::Status status)
|
|||
if (status == QQmlIncubator::Ready) {
|
||||
object = incubator->object();
|
||||
item = qmlobject_cast<QQuickItem*>(object);
|
||||
if (!item) {
|
||||
QQuickWindow *window = qmlobject_cast<QQuickWindow*>(object);
|
||||
if (window) {
|
||||
qCDebug(lcTransient) << window << "is transient for" << q->window();
|
||||
window->setTransientParent(q->window());
|
||||
}
|
||||
}
|
||||
emit q->itemChanged();
|
||||
initResize();
|
||||
incubator->clear();
|
||||
|
|
@ -830,6 +837,18 @@ void QQuickLoader::componentComplete()
|
|||
}
|
||||
}
|
||||
|
||||
void QQuickLoader::itemChange(QQuickItem::ItemChange change, const QQuickItem::ItemChangeData &value)
|
||||
{
|
||||
if (change == ItemSceneChange) {
|
||||
QQuickWindow *loadedWindow = qmlobject_cast<QQuickWindow *>(item());
|
||||
if (loadedWindow) {
|
||||
qCDebug(lcTransient) << loadedWindow << "is transient for" << value.window;
|
||||
loadedWindow->setTransientParent(value.window);
|
||||
}
|
||||
}
|
||||
QQuickItem::itemChange(change, value);
|
||||
}
|
||||
|
||||
/*!
|
||||
\qmlsignal QtQuick::Loader::loaded()
|
||||
|
||||
|
|
|
|||
|
|
@ -107,6 +107,7 @@ Q_SIGNALS:
|
|||
protected:
|
||||
void geometryChanged(const QRectF &newGeometry, const QRectF &oldGeometry) override;
|
||||
void componentComplete() override;
|
||||
void itemChange(ItemChange change, const ItemChangeData &value) override;
|
||||
|
||||
private:
|
||||
void setSource(const QUrl &sourceUrl, bool needsClear);
|
||||
|
|
|
|||
|
|
@ -1108,7 +1108,8 @@ void QQuickTextInputPrivate::checkIsValid()
|
|||
Q_Q(QQuickTextInput);
|
||||
|
||||
ValidatorState state = hasAcceptableInput(m_text);
|
||||
m_validInput = state != InvalidInput;
|
||||
if (!m_maskData)
|
||||
m_validInput = state != InvalidInput;
|
||||
if (state != AcceptableInput) {
|
||||
if (m_acceptableInput) {
|
||||
m_acceptableInput = false;
|
||||
|
|
@ -3561,11 +3562,15 @@ bool QQuickTextInputPrivate::finishChange(int validateFromState, bool update, bo
|
|||
#if QT_CONFIG(validator)
|
||||
if (m_validator) {
|
||||
QString textCopy = m_text;
|
||||
if (m_maskData)
|
||||
textCopy = maskString(0, m_text, true);
|
||||
int cursorCopy = m_cursor;
|
||||
QValidator::State state = m_validator->validate(textCopy, cursorCopy);
|
||||
if (m_maskData)
|
||||
textCopy = m_text;
|
||||
m_validInput = state != QValidator::Invalid;
|
||||
m_acceptableInput = state == QValidator::Acceptable;
|
||||
if (m_validInput) {
|
||||
if (m_validInput && !m_maskData) {
|
||||
if (m_text != textCopy) {
|
||||
internalSetText(textCopy, cursorCopy);
|
||||
return true;
|
||||
|
|
@ -3574,31 +3579,8 @@ bool QQuickTextInputPrivate::finishChange(int validateFromState, bool update, bo
|
|||
}
|
||||
}
|
||||
#endif
|
||||
|
||||
if (m_maskData) {
|
||||
m_validInput = true;
|
||||
if (m_text.length() != m_maxLength) {
|
||||
m_validInput = false;
|
||||
m_acceptableInput = false;
|
||||
} else {
|
||||
for (int i = 0; i < m_maxLength; ++i) {
|
||||
if (m_maskData[i].separator) {
|
||||
if (m_text.at(i) != m_maskData[i].maskChar) {
|
||||
m_validInput = false;
|
||||
m_acceptableInput = false;
|
||||
break;
|
||||
}
|
||||
} else {
|
||||
if (!isValidInput(m_text.at(i), m_maskData[i].maskChar)) {
|
||||
m_acceptableInput = false;
|
||||
if (m_text.at(i) != m_blank)
|
||||
m_validInput = false;
|
||||
break;
|
||||
}
|
||||
}
|
||||
}
|
||||
}
|
||||
}
|
||||
if (m_maskData)
|
||||
checkIsValid();
|
||||
|
||||
if (validateFromState >= 0 && wasValidInput && !m_validInput) {
|
||||
if (m_transactions.count())
|
||||
|
|
|
|||
|
|
@ -1,6 +1,6 @@
|
|||
/****************************************************************************
|
||||
**
|
||||
** Copyright (C) 2017 The Qt Company Ltd.
|
||||
** Copyright (C) 2018 The Qt Company Ltd.
|
||||
** Contact: https://www.qt.io/licensing/
|
||||
**
|
||||
** This file is part of the QtQuick module of the Qt Toolkit.
|
||||
|
|
@ -2430,8 +2430,6 @@ void QQuickWindowPrivate::deliverUpdatedTouchPoints(QQuickPointerTouchEvent *eve
|
|||
done = true;
|
||||
event->localize(receiver);
|
||||
handler->handlePointerEvent(event);
|
||||
if (event->allPointsAccepted())
|
||||
done = true;
|
||||
}
|
||||
if (done)
|
||||
break;
|
||||
|
|
@ -2532,8 +2530,6 @@ void QQuickWindowPrivate::deliverMatchingPointsToItem(QQuickItem *item, QQuickPo
|
|||
}
|
||||
if (handlersOnly)
|
||||
return;
|
||||
if (pointerEvent->allPointsAccepted() && !pointerEvent->isReleaseEvent())
|
||||
return;
|
||||
|
||||
// If all points are released and the item is not the grabber, it doesn't get the event.
|
||||
// But if at least one point is still pressed, we might be in a potential gesture-takeover scenario.
|
||||
|
|
@ -2545,8 +2541,6 @@ void QQuickWindowPrivate::deliverMatchingPointsToItem(QQuickItem *item, QQuickPo
|
|||
auto event = pointerEvent->asPointerMouseEvent();
|
||||
if (event && item->acceptedMouseButtons() & event->button()) {
|
||||
auto point = event->point(0);
|
||||
if (point->isAccepted())
|
||||
return;
|
||||
// The only reason to already have a mouse grabber here is
|
||||
// synthetic events - flickable sends one when setPressDelay is used.
|
||||
auto oldMouseGrabber = q->mouseGrabberItem();
|
||||
|
|
|
|||
|
|
@ -123,7 +123,13 @@ void QQuickWindowQmlImpl::componentComplete()
|
|||
{
|
||||
Q_D(QQuickWindowQmlImpl);
|
||||
d->complete = true;
|
||||
if (transientParent() && !transientParent()->isVisible()) {
|
||||
QQuickItem *itemParent = qmlobject_cast<QQuickItem *>(QObject::parent());
|
||||
if (itemParent && !itemParent->window()) {
|
||||
qCDebug(lcTransient) << "window" << title() << "has invisible Item parent" << itemParent << "transientParent"
|
||||
<< transientParent() << "declared visibility" << d->visibility << "; delaying show";
|
||||
connect(itemParent, &QQuickItem::windowChanged, this,
|
||||
&QQuickWindowQmlImpl::setWindowVisibility, Qt::QueuedConnection);
|
||||
} else if (transientParent() && !transientParent()->isVisible()) {
|
||||
connect(transientParent(), &QQuickWindow::visibleChanged, this,
|
||||
&QQuickWindowQmlImpl::setWindowVisibility, Qt::QueuedConnection);
|
||||
} else {
|
||||
|
|
@ -137,9 +143,10 @@ void QQuickWindowQmlImpl::setWindowVisibility()
|
|||
if (transientParent() && !transientParent()->isVisible())
|
||||
return;
|
||||
|
||||
if (sender()) {
|
||||
disconnect(transientParent(), &QWindow::visibleChanged, this,
|
||||
&QQuickWindowQmlImpl::setWindowVisibility);
|
||||
if (QQuickItem *senderItem = qmlobject_cast<QQuickItem *>(sender())) {
|
||||
disconnect(senderItem, &QQuickItem::windowChanged, this, &QQuickWindowQmlImpl::setWindowVisibility);
|
||||
} else if (sender()) {
|
||||
disconnect(transientParent(), &QWindow::visibleChanged, this, &QQuickWindowQmlImpl::setWindowVisibility);
|
||||
}
|
||||
|
||||
// We have deferred window creation until we have the full picture of what
|
||||
|
|
|
|||
|
|
@ -97,7 +97,6 @@ void QSGSoftwareRenderLoop::windowDestroyed(QQuickWindow *window)
|
|||
|
||||
if (m_windows.size() == 0) {
|
||||
rc->invalidate();
|
||||
QCoreApplication::sendPostedEvents(0, QEvent::DeferredDelete);
|
||||
}
|
||||
}
|
||||
|
||||
|
|
|
|||
|
|
@ -144,7 +144,7 @@ ShaderManager::Shader *ShaderManager::prepareMaterial(QSGMaterial *material)
|
|||
Q_QUICK_SG_PROFILE_START(QQuickProfiler::SceneGraphContextFrame);
|
||||
|
||||
QSGMaterialShader *s = material->createShader();
|
||||
QOpenGLContext *ctx = QOpenGLContext::currentContext();
|
||||
QOpenGLContext *ctx = context->openglContext();
|
||||
QSurfaceFormat::OpenGLContextProfile profile = ctx->format().profile();
|
||||
|
||||
QOpenGLShaderProgram *p = s->program();
|
||||
|
|
@ -2035,7 +2035,7 @@ Renderer::ClipType Renderer::updateStencilClip(const QSGClipNode *clip)
|
|||
int vboSize = 0;
|
||||
|
||||
bool useVBO = false;
|
||||
QOpenGLContext *ctx = QOpenGLContext::currentContext();
|
||||
QOpenGLContext *ctx = m_context->openglContext();
|
||||
QSurfaceFormat::OpenGLContextProfile profile = ctx->format().profile();
|
||||
|
||||
if (!ctx->isOpenGLES() && profile == QSurfaceFormat::CoreProfile) {
|
||||
|
|
@ -2497,18 +2497,21 @@ void Renderer::updateLineWidth(QSGGeometry *g)
|
|||
if (g->drawingMode() == GL_LINE_STRIP || g->drawingMode() == GL_LINE_LOOP || g->drawingMode() == GL_LINES)
|
||||
glLineWidth(g->lineWidth());
|
||||
#if !defined(QT_OPENGL_ES_2)
|
||||
else if (!QOpenGLContext::currentContext()->isOpenGLES() && g->drawingMode() == GL_POINTS) {
|
||||
QOpenGLFunctions_1_0 *gl1funcs = 0;
|
||||
QOpenGLFunctions_3_2_Core *gl3funcs = 0;
|
||||
if (QOpenGLContext::currentContext()->format().profile() == QSurfaceFormat::CoreProfile)
|
||||
gl3funcs = QOpenGLContext::currentContext()->versionFunctions<QOpenGLFunctions_3_2_Core>();
|
||||
else
|
||||
gl1funcs = QOpenGLContext::currentContext()->versionFunctions<QOpenGLFunctions_1_0>();
|
||||
Q_ASSERT(gl1funcs || gl3funcs);
|
||||
if (gl1funcs)
|
||||
gl1funcs->glPointSize(g->lineWidth());
|
||||
else
|
||||
gl3funcs->glPointSize(g->lineWidth());
|
||||
else {
|
||||
QOpenGLContext *ctx = m_context->openglContext();
|
||||
if (!ctx->isOpenGLES() && g->drawingMode() == GL_POINTS) {
|
||||
QOpenGLFunctions_1_0 *gl1funcs = 0;
|
||||
QOpenGLFunctions_3_2_Core *gl3funcs = 0;
|
||||
if (ctx->format().profile() == QSurfaceFormat::CoreProfile)
|
||||
gl3funcs = ctx->versionFunctions<QOpenGLFunctions_3_2_Core>();
|
||||
else
|
||||
gl1funcs = ctx->versionFunctions<QOpenGLFunctions_1_0>();
|
||||
Q_ASSERT(gl1funcs || gl3funcs);
|
||||
if (gl1funcs)
|
||||
gl1funcs->glPointSize(g->lineWidth());
|
||||
else
|
||||
gl3funcs->glPointSize(g->lineWidth());
|
||||
}
|
||||
}
|
||||
#endif
|
||||
}
|
||||
|
|
@ -2614,6 +2617,8 @@ void Renderer::deleteRemovedElements()
|
|||
|
||||
void Renderer::render()
|
||||
{
|
||||
Q_ASSERT(m_context->openglContext() == QOpenGLContext::currentContext());
|
||||
|
||||
if (Q_UNLIKELY(debug_dump())) {
|
||||
qDebug("\n");
|
||||
QSGNodeDumper::dump(rootNode());
|
||||
|
|
@ -3156,7 +3161,7 @@ void Renderer::visualizeOverdraw()
|
|||
visualizeOverdraw_helper(m_nodes.value(rootNode()));
|
||||
|
||||
// Animate the view...
|
||||
QSurface *surface = QOpenGLContext::currentContext()->surface();
|
||||
QSurface *surface = m_context->openglContext()->surface();
|
||||
if (surface->surfaceClass() == QSurface::Window)
|
||||
if (QQuickWindow *window = qobject_cast<QQuickWindow *>(static_cast<QWindow *>(surface)))
|
||||
window->update();
|
||||
|
|
|
|||
|
|
@ -768,6 +768,19 @@ void QSGGeometry::updateColoredRectGeometry(QSGGeometry *g, const QRectF &rect)
|
|||
v[3].y = rect.bottom();
|
||||
}
|
||||
|
||||
/*!
|
||||
\enum QSGGeometry::AttributeType
|
||||
|
||||
This enum identifies several attribute types.
|
||||
|
||||
\value UnknownAttribute Don't care
|
||||
\value PositionAttribute Position
|
||||
\value ColorAttribute Color
|
||||
\value TexCoordAttribute Texture coordinate
|
||||
\value TexCoord1Attribute Texture coordinate 1
|
||||
\value TexCoord2Attribute Texture coordinate 2
|
||||
|
||||
*/
|
||||
|
||||
/*!
|
||||
\enum QSGGeometry::DataPattern
|
||||
|
|
|
|||
|
|
@ -443,7 +443,12 @@ void QSGMaterialShader::compile()
|
|||
otherwise returns \c false.
|
||||
*/
|
||||
|
||||
/*!
|
||||
\fn bool QSGMaterialShader::RenderState::isCachedMaterialDataDirty() const
|
||||
|
||||
Returns \c true if the dirtyStates() contains the dirty cached material state,
|
||||
otherwise returns \c false.
|
||||
*/
|
||||
|
||||
/*!
|
||||
\fn QSGMaterialShader::RenderState::DirtyStates QSGMaterialShader::RenderState::dirtyStates() const
|
||||
|
|
|
|||
|
|
@ -114,6 +114,10 @@ static void qt_print_node_count()
|
|||
\value DirtyOpacity The opacity of a QSGOpacityNode has changed.
|
||||
\value DirtySubtreeBlocked The subtree has been blocked.
|
||||
|
||||
\omitvalue DirtyForceUpdate
|
||||
\omitvalue DirtyUsePreprocess
|
||||
\omitvalue DirtyPropagationMask
|
||||
|
||||
\sa QSGNode::markDirty()
|
||||
*/
|
||||
|
||||
|
|
@ -135,6 +139,8 @@ static void qt_print_node_count()
|
|||
ownership over the opaque material and will delete it when the node is
|
||||
destroyed or a material is assigned.
|
||||
\value InternalReserved Reserved for internal use.
|
||||
|
||||
\omitvalue IsVisitableNode
|
||||
*/
|
||||
|
||||
/*!
|
||||
|
|
@ -149,6 +155,8 @@ static void qt_print_node_count()
|
|||
\value OpacityNodeType The type of QSGOpacityNode
|
||||
\value RenderNodeType The type of QSGRenderNode
|
||||
|
||||
\omitvalue RootNodeType
|
||||
|
||||
\sa type()
|
||||
*/
|
||||
|
||||
|
|
|
|||
|
|
@ -77,9 +77,7 @@ public:
|
|||
TransformNodeType,
|
||||
ClipNodeType,
|
||||
OpacityNodeType,
|
||||
#ifndef qdoc
|
||||
RootNodeType,
|
||||
#endif
|
||||
RenderNodeType
|
||||
};
|
||||
|
||||
|
|
@ -96,9 +94,8 @@ public:
|
|||
OwnsOpaqueMaterial = 0x00040000,
|
||||
|
||||
// Uppermost 8 bits are reserved for internal use.
|
||||
#ifndef qdoc
|
||||
IsVisitableNode = 0x01000000
|
||||
#else
|
||||
#ifdef Q_CLANG_QDOC
|
||||
InternalReserved = 0x01000000
|
||||
#endif
|
||||
};
|
||||
|
|
@ -113,7 +110,6 @@ public:
|
|||
DirtyMaterial = 0x2000,
|
||||
DirtyOpacity = 0x4000,
|
||||
|
||||
#ifndef qdoc
|
||||
DirtyForceUpdate = 0x8000,
|
||||
|
||||
DirtyUsePreprocess = UsePreprocess,
|
||||
|
|
@ -122,7 +118,6 @@ public:
|
|||
| DirtyNodeAdded
|
||||
| DirtyOpacity
|
||||
| DirtyForceUpdate
|
||||
#endif
|
||||
|
||||
};
|
||||
Q_DECLARE_FLAGS(DirtyState, DirtyStateBit)
|
||||
|
|
|
|||
|
|
@ -212,6 +212,22 @@ void QSGRenderNode::releaseResources()
|
|||
{
|
||||
}
|
||||
|
||||
/*!
|
||||
\enum QSGRenderNode::StateFlag
|
||||
|
||||
This enum is a bit mask identifying several states.
|
||||
|
||||
\value DepthState Depth
|
||||
\value StencilState Stencil
|
||||
\value ScissorState Scissor
|
||||
\value ColorState Color
|
||||
\value BlendState Blend
|
||||
\value CullState Cull
|
||||
\value ViewportState View poirt
|
||||
\value RenderTargetState Render target
|
||||
|
||||
*/
|
||||
|
||||
/*!
|
||||
\enum QSGRenderNode::RenderingFlag
|
||||
|
||||
|
|
@ -354,7 +370,7 @@ QSGRenderNode::RenderState::~RenderState()
|
|||
*/
|
||||
|
||||
/*!
|
||||
\fn const QRegion *QSGRenderNode::clipRegion() const
|
||||
\fn const QRegion *QSGRenderNode::RenderState::clipRegion() const
|
||||
|
||||
\return the current clip region or null for backends where clipping is
|
||||
implemented via stencil or scissoring.
|
||||
|
|
|
|||
|
|
@ -168,7 +168,7 @@ QT_BEGIN_NAMESPACE
|
|||
*/
|
||||
|
||||
/*!
|
||||
\fn QSGImageNode::TextureCoordinatesTransformMode textureCoordinatesTransform() const
|
||||
\fn QSGImageNode::TextureCoordinatesTransformMode QSGImageNode::textureCoordinatesTransform() const
|
||||
|
||||
Returns the mode used to generate texture coordinates for this node.
|
||||
*/
|
||||
|
|
@ -187,6 +187,15 @@ QT_BEGIN_NAMESPACE
|
|||
\return \c true if the node takes ownership of the texture; otherwise \c false.
|
||||
*/
|
||||
|
||||
/*!
|
||||
Updates the geometry \a g with the \a texture, the coordinates
|
||||
in \a rect, and the texture coordinates from \a sourceRect.
|
||||
|
||||
\a g is assumed to be a triangle strip of four vertices of type
|
||||
QSGGeometry::TexturedPoint2D.
|
||||
|
||||
\a texCoordMode is used for normalizing the \a sourceRect.
|
||||
*/
|
||||
void QSGImageNode::rebuildGeometry(QSGGeometry *g,
|
||||
QSGTexture *texture,
|
||||
const QRectF &rect,
|
||||
|
|
|
|||
|
|
@ -138,7 +138,7 @@ template <typename State>
|
|||
class QSGSimpleMaterial : public QSGMaterial
|
||||
{
|
||||
public:
|
||||
#ifndef qdoc
|
||||
#ifndef Q_CLANG_QDOC
|
||||
QSGSimpleMaterial(const State &aState, PtrShaderCreateFunc func)
|
||||
: m_state(aState)
|
||||
, m_func(func)
|
||||
|
|
|
|||
|
|
@ -304,7 +304,17 @@ void QSGOpaqueTextureMaterial::setTexture(QSGTexture *texture)
|
|||
The default vertical wrap mode is \c QSGTexture::ClampToEdge.
|
||||
*/
|
||||
|
||||
/*!
|
||||
\fn void QSGOpaqueTextureMaterial::setAnisotropyLevel(QSGTexture::AnisotropyLevel level)
|
||||
|
||||
Sets this material's anistropy level to \a level.
|
||||
*/
|
||||
|
||||
/*!
|
||||
\fn QSGTexture::AnisotropyLevel QSGOpaqueTextureMaterial::anisotropyLevel() const
|
||||
|
||||
Returns this material's anistropy level.
|
||||
*/
|
||||
|
||||
/*!
|
||||
\internal
|
||||
|
|
|
|||
|
|
@ -683,13 +683,15 @@ QSize QQuickImageProviderWithOptions::loadSize(const QSize &originalSize, const
|
|||
return res;
|
||||
|
||||
const bool preserveAspectCropOrFit = options.preserveAspectRatioCrop() || options.preserveAspectRatioFit();
|
||||
const bool force_scale = (format == "svg" || format == "svgz");
|
||||
|
||||
if (!preserveAspectCropOrFit && (format == "svg" || format == "svgz"))
|
||||
return requestedSize;
|
||||
|
||||
qreal ratio = 0.0;
|
||||
if (requestedSize.width() && (preserveAspectCropOrFit || force_scale || requestedSize.width() < originalSize.width())) {
|
||||
if (requestedSize.width() && (preserveAspectCropOrFit || requestedSize.width() < originalSize.width())) {
|
||||
ratio = qreal(requestedSize.width()) / originalSize.width();
|
||||
}
|
||||
if (requestedSize.height() && (preserveAspectCropOrFit || force_scale || requestedSize.height() < originalSize.height())) {
|
||||
if (requestedSize.height() && (preserveAspectCropOrFit || requestedSize.height() < originalSize.height())) {
|
||||
qreal hr = qreal(requestedSize.height()) / originalSize.height();
|
||||
if (ratio == 0.0)
|
||||
ratio = hr;
|
||||
|
|
|
|||
|
|
@ -0,0 +1,13 @@
|
|||
This directory contains test data to be used by tst_bic to check that we don't
|
||||
introduce binary incompatible changes between releases. The bic test is run
|
||||
after every successful integration on Linux only. This data is generated after
|
||||
each minor release. The generated BC files contain virtual tables, and the bic
|
||||
test checks new content against the old data.
|
||||
|
||||
See the following README for an explanation of how to generate this data:
|
||||
|
||||
http://code.qt.io/cgit/qt/qtqa.git/tree/tests/postbuild/bic/README
|
||||
|
||||
The test itself can be found here:
|
||||
|
||||
http://code.qt.io/cgit/qt/qtqa.git/tree/tests/postbuild/bic
|
||||
|
|
@ -47,7 +47,7 @@ QQmlDebugProcess::QQmlDebugProcess(const QString &executable, QObject *parent)
|
|||
this, &QQmlDebugProcess::processAppOutput);
|
||||
connect(&m_process, &QProcess::errorOccurred,
|
||||
this, &QQmlDebugProcess::processError);
|
||||
connect(&m_process, static_cast<void(QProcess::*)(int)>(&QProcess::finished),
|
||||
connect(&m_process, QOverload<int>::of(&QProcess::finished),
|
||||
this, [this]() {
|
||||
m_timer.stop();
|
||||
m_eventLoop.quit();
|
||||
|
|
|
|||
|
|
@ -33,6 +33,7 @@
|
|||
#include <QProcess>
|
||||
#include <QLibraryInfo>
|
||||
#include <QSysInfo>
|
||||
#include <private/qqmlcomponent_p.h>
|
||||
|
||||
class tst_qmlcachegen: public QObject
|
||||
{
|
||||
|
|
@ -118,6 +119,16 @@ void tst_qmlcachegen::loadGeneratedFile()
|
|||
|
||||
const QString cacheFilePath = testFilePath + QLatin1Char('c');
|
||||
QVERIFY(QFile::exists(cacheFilePath));
|
||||
|
||||
{
|
||||
QFile cache(cacheFilePath);
|
||||
QVERIFY(cache.open(QIODevice::ReadOnly));
|
||||
const QV4::CompiledData::Unit *cacheUnit = reinterpret_cast<const QV4::CompiledData::Unit *>(cache.map(/*offset*/0, sizeof(QV4::CompiledData::Unit)));
|
||||
QVERIFY(cacheUnit);
|
||||
QVERIFY(cacheUnit->flags & QV4::CompiledData::Unit::StaticData);
|
||||
QVERIFY(cacheUnit->flags & QV4::CompiledData::Unit::PendingTypeCompilation);
|
||||
}
|
||||
|
||||
QVERIFY(QFile::remove(testFilePath));
|
||||
|
||||
QQmlEngine engine;
|
||||
|
|
@ -125,6 +136,13 @@ void tst_qmlcachegen::loadGeneratedFile()
|
|||
QScopedPointer<QObject> obj(component.create());
|
||||
QVERIFY(!obj.isNull());
|
||||
QCOMPARE(obj->property("value").toInt(), 42);
|
||||
|
||||
auto componentPrivate = QQmlComponentPrivate::get(&component);
|
||||
QVERIFY(componentPrivate);
|
||||
auto compilationUnit = componentPrivate->compilationUnit;
|
||||
QVERIFY(compilationUnit);
|
||||
QVERIFY(compilationUnit->data);
|
||||
QVERIFY(!(compilationUnit->data->flags & QV4::CompiledData::Unit::StaticData));
|
||||
}
|
||||
|
||||
void tst_qmlcachegen::translationExpressionSupport()
|
||||
|
|
|
|||
|
|
@ -0,0 +1,5 @@
|
|||
import QtQuick 2.0
|
||||
|
||||
QtObject {
|
||||
property var prop: undefined
|
||||
}
|
||||
|
|
@ -1663,7 +1663,8 @@ class SingletonWithEnum : public QObject
|
|||
Q_ENUMS(TestEnum)
|
||||
public:
|
||||
enum TestEnum {
|
||||
TestValue = 42
|
||||
TestValue = 42,
|
||||
TestValue_MinusOne = -1
|
||||
};
|
||||
};
|
||||
|
||||
|
|
|
|||
|
|
@ -348,6 +348,7 @@ private slots:
|
|||
void forInIterator();
|
||||
void localForInIterator();
|
||||
void shadowedFunctionName();
|
||||
void anotherNaN();
|
||||
|
||||
private:
|
||||
// static void propertyVarWeakRefCallback(v8::Persistent<v8::Value> object, void* parameter);
|
||||
|
|
@ -7922,6 +7923,15 @@ void tst_qqmlecmascript::singletonWithEnum()
|
|||
QVariant prop = obj->property("testValue");
|
||||
QCOMPARE(prop.type(), QVariant::Int);
|
||||
QCOMPARE(prop.toInt(), int(SingletonWithEnum::TestValue));
|
||||
|
||||
{
|
||||
QQmlExpression expr(qmlContext(obj.data()), obj.data(), "SingletonWithEnum.TestValue_MinusOne");
|
||||
bool valueUndefined = false;
|
||||
QVariant result = expr.evaluate(&valueUndefined);
|
||||
QVERIFY2(!expr.hasError(), qPrintable(expr.error().toString()));
|
||||
QVERIFY(!valueUndefined);
|
||||
QCOMPARE(result.toInt(), -1);
|
||||
}
|
||||
}
|
||||
|
||||
void tst_qqmlecmascript::lazyBindingEvaluation()
|
||||
|
|
@ -8369,6 +8379,20 @@ void tst_qqmlecmascript::qtbug_60547()
|
|||
QCOMPARE(object->property("counter"), QVariant(int(1)));
|
||||
}
|
||||
|
||||
void tst_qqmlecmascript::anotherNaN()
|
||||
{
|
||||
QQmlComponent component(&engine, testFileUrl("nans.qml"));
|
||||
QScopedPointer<QObject> object(component.create());
|
||||
QVERIFY2(!object.isNull(), qPrintable(component.errorString()));
|
||||
object->setProperty("prop", std::numeric_limits<double>::quiet_NaN()); // don't crash
|
||||
|
||||
std::uint64_t anotherNaN = 0xFFFFFF01000000F7ul;
|
||||
double d;
|
||||
std::memcpy(&d, &anotherNaN, sizeof(d));
|
||||
QVERIFY(std::isnan(d));
|
||||
object->setProperty("prop", d); // don't crash
|
||||
}
|
||||
|
||||
void tst_qqmlecmascript::delayLoadingArgs()
|
||||
{
|
||||
QJSEngine engine;
|
||||
|
|
|
|||
|
|
@ -0,0 +1 @@
|
|||
6:5:Invalid alias target
|
||||
|
|
@ -0,0 +1,10 @@
|
|||
import QtQml 2.0
|
||||
|
||||
QtObject {
|
||||
property alias dataValue: dataVal
|
||||
|
||||
invalidAliasComponent {
|
||||
id: dataVal
|
||||
strValue: "value2"
|
||||
}
|
||||
}
|
||||
|
|
@ -0,0 +1,5 @@
|
|||
import QtQml 2.0
|
||||
|
||||
QtObject {
|
||||
property string strValue: "value1"
|
||||
}
|
||||
|
|
@ -279,6 +279,8 @@ private slots:
|
|||
|
||||
void accessDeletedObject();
|
||||
|
||||
void lowercaseTypeNames();
|
||||
|
||||
private:
|
||||
QQmlEngine engine;
|
||||
QStringList defaultImportPathList;
|
||||
|
|
@ -521,6 +523,7 @@ void tst_qqmllanguage::errors_data()
|
|||
QTest::newRow("invalidAlias.10") << "invalidAlias.10.qml" << "invalidAlias.10.errors.txt" << false;
|
||||
QTest::newRow("invalidAlias.11") << "invalidAlias.11.qml" << "invalidAlias.11.errors.txt" << false;
|
||||
QTest::newRow("invalidAlias.12") << "invalidAlias.12.qml" << "invalidAlias.12.errors.txt" << false;
|
||||
QTest::newRow("invalidAlias.13") << "invalidAlias.13.qml" << "invalidAlias.13.errors.txt" << false;
|
||||
|
||||
QTest::newRow("invalidAttachedProperty.1") << "invalidAttachedProperty.1.qml" << "invalidAttachedProperty.1.errors.txt" << false;
|
||||
QTest::newRow("invalidAttachedProperty.2") << "invalidAttachedProperty.2.qml" << "invalidAttachedProperty.2.errors.txt" << false;
|
||||
|
|
@ -4902,6 +4905,12 @@ void tst_qqmllanguage::accessDeletedObject()
|
|||
QVERIFY(!o.isNull());
|
||||
}
|
||||
|
||||
void tst_qqmllanguage::lowercaseTypeNames()
|
||||
{
|
||||
QCOMPARE(qmlRegisterType<QObject>("Test", 1, 0, "lowerCaseTypeName"), -1);
|
||||
QCOMPARE(qmlRegisterSingletonType<QObject>("Test", 1, 0, "lowerCaseTypeName", nullptr), -1);
|
||||
}
|
||||
|
||||
QTEST_MAIN(tst_qqmllanguage)
|
||||
|
||||
#include "tst_qqmllanguage.moc"
|
||||
|
|
|
|||
|
|
@ -0,0 +1,2 @@
|
|||
module moduleWithStaticPlugin
|
||||
plugin secondStaticPlugin
|
||||
|
|
@ -0,0 +1,2 @@
|
|||
module moduleWithWaitingPlugin
|
||||
plugin pluginThatWaits
|
||||
|
|
@ -29,6 +29,9 @@
|
|||
#include <qdir.h>
|
||||
#include <QtQml/qqmlengine.h>
|
||||
#include <QtQml/qqmlcomponent.h>
|
||||
#include <QtQml/qqmlextensionplugin.h>
|
||||
#include <QtCore/qjsondocument.h>
|
||||
#include <QtCore/qjsonarray.h>
|
||||
#include <QDebug>
|
||||
|
||||
#if defined(Q_OS_MAC)
|
||||
|
|
@ -73,12 +76,80 @@ private slots:
|
|||
void importsChildPlugin();
|
||||
void importsChildPlugin2();
|
||||
void importsChildPlugin21();
|
||||
void parallelPluginImport();
|
||||
|
||||
private:
|
||||
QString m_importsDirectory;
|
||||
QString m_dataImportsDirectory;
|
||||
};
|
||||
|
||||
class PluginThatWaits : public QQmlExtensionPlugin
|
||||
{
|
||||
public:
|
||||
static QByteArray metaData;
|
||||
|
||||
static QMutex initializeEngineEntered;
|
||||
static QWaitCondition waitingForInitializeEngineEntry;
|
||||
static QMutex leavingInitializeEngine;
|
||||
static QWaitCondition waitingForInitializeEngineLeave;
|
||||
|
||||
void registerTypes(const char *uri) override
|
||||
{
|
||||
qmlRegisterModule(uri, 1, 0);
|
||||
}
|
||||
|
||||
void initializeEngine(QQmlEngine *engine, const char *uri) override
|
||||
{
|
||||
initializeEngineEntered.lock();
|
||||
leavingInitializeEngine.lock();
|
||||
waitingForInitializeEngineEntry.wakeOne();
|
||||
initializeEngineEntered.unlock();
|
||||
waitingForInitializeEngineLeave.wait(&leavingInitializeEngine);
|
||||
leavingInitializeEngine.unlock();
|
||||
}
|
||||
};
|
||||
QByteArray PluginThatWaits::metaData;
|
||||
QMutex PluginThatWaits::initializeEngineEntered;
|
||||
QWaitCondition PluginThatWaits::waitingForInitializeEngineEntry;
|
||||
QMutex PluginThatWaits::leavingInitializeEngine;
|
||||
QWaitCondition PluginThatWaits::waitingForInitializeEngineLeave;
|
||||
|
||||
class SecondStaticPlugin : public QQmlExtensionPlugin
|
||||
{
|
||||
public:
|
||||
static QByteArray metaData;
|
||||
|
||||
void registerTypes(const char *uri) override
|
||||
{
|
||||
qmlRegisterModule(uri, 1, 0);
|
||||
}
|
||||
};
|
||||
QByteArray SecondStaticPlugin::metaData;
|
||||
|
||||
template <typename PluginType>
|
||||
void registerStaticPlugin(const char *uri)
|
||||
{
|
||||
QStaticPlugin plugin;
|
||||
plugin.instance = []() {
|
||||
static PluginType plugin;
|
||||
return static_cast<QObject*>(&plugin);
|
||||
};
|
||||
|
||||
QJsonObject md;
|
||||
md.insert(QStringLiteral("IID"), QQmlExtensionInterface_iid);
|
||||
QJsonArray uris;
|
||||
uris.append(uri);
|
||||
md.insert(QStringLiteral("uri"), uris);
|
||||
|
||||
PluginType::metaData.append(QLatin1String("QTMETADATA "));
|
||||
PluginType::metaData.append(QJsonDocument(md).toBinaryData());
|
||||
|
||||
plugin.rawMetaData = []() {
|
||||
return PluginType::metaData.constData();
|
||||
};
|
||||
qRegisterStaticPluginFunction(plugin);
|
||||
};
|
||||
|
||||
void tst_qqmlmoduleplugin::initTestCase()
|
||||
{
|
||||
QQmlDataTest::initTestCase();
|
||||
|
|
@ -88,6 +159,9 @@ void tst_qqmlmoduleplugin::initTestCase()
|
|||
m_dataImportsDirectory = directory() + QStringLiteral("/imports");
|
||||
QVERIFY2(QFileInfo(m_dataImportsDirectory).isDir(),
|
||||
qPrintable(QString::fromLatin1("Imports directory '%1' does not exist.").arg(m_dataImportsDirectory)));
|
||||
|
||||
registerStaticPlugin<PluginThatWaits>("moduleWithWaitingPlugin");
|
||||
registerStaticPlugin<SecondStaticPlugin>("moduleWithStaticPlugin");
|
||||
}
|
||||
|
||||
#define VERIFY_ERRORS(errorfile) \
|
||||
|
|
@ -629,6 +703,51 @@ void tst_qqmlmoduleplugin::importsChildPlugin21()
|
|||
delete object;
|
||||
}
|
||||
|
||||
void tst_qqmlmoduleplugin::parallelPluginImport()
|
||||
{
|
||||
QMutexLocker locker(&PluginThatWaits::initializeEngineEntered);
|
||||
|
||||
QThread worker;
|
||||
QObject::connect(&worker, &QThread::started, [&worker](){
|
||||
// Engines in separate threads are tricky, but as long as we do not create a graphical
|
||||
// object and move objects created by the engines across thread boundaries, this is safe.
|
||||
// At the same time this allows us to place the engine's loader thread into the position
|
||||
// where, without the fix for this bug, the global lock is acquired.
|
||||
QQmlEngine engineInThread;
|
||||
|
||||
QQmlComponent component(&engineInThread);
|
||||
component.setData("import moduleWithWaitingPlugin 1.0\nimport QtQml 2.0\nQtObject {}",
|
||||
QUrl());
|
||||
|
||||
QScopedPointer<QObject> obj(component.create());
|
||||
QVERIFY(!obj.isNull());
|
||||
|
||||
worker.quit();
|
||||
});
|
||||
worker.start();
|
||||
|
||||
PluginThatWaits::waitingForInitializeEngineEntry.wait(&PluginThatWaits::initializeEngineEntered);
|
||||
|
||||
{
|
||||
// After acquiring this lock, the engine in the other thread as well as its type loader
|
||||
// thread are blocked. However they should not hold the global plugin lock
|
||||
// qmlEnginePluginsWithRegisteredTypes()->mutex in qqmllimports.cpp, allowing for the load
|
||||
// of a component in a different engine with its own plugin to proceed.
|
||||
QMutexLocker continuationLock(&PluginThatWaits::leavingInitializeEngine);
|
||||
|
||||
QQmlEngine secondEngine;
|
||||
QQmlComponent secondComponent(&secondEngine);
|
||||
secondComponent.setData("import moduleWithStaticPlugin 1.0\nimport QtQml 2.0\nQtObject {}",
|
||||
QUrl());
|
||||
QScopedPointer<QObject> o(secondComponent.create());
|
||||
QVERIFY(!o.isNull());
|
||||
|
||||
PluginThatWaits::waitingForInitializeEngineLeave.wakeOne();
|
||||
}
|
||||
|
||||
worker.wait();
|
||||
}
|
||||
|
||||
QTEST_MAIN(tst_qqmlmoduleplugin)
|
||||
|
||||
#include "tst_qqmlmoduleplugin.moc"
|
||||
|
|
|
|||
|
|
@ -10,4 +10,12 @@ include (../../shared/util.pri)
|
|||
|
||||
TESTDATA = data/* imports/* $$OUT_PWD/imports/*
|
||||
|
||||
waitingPlugin.files = moduleWithWaitingPlugin
|
||||
waitingPlugin.prefix = /qt-project.org/imports/
|
||||
RESOURCES += waitingPlugin
|
||||
|
||||
staticPlugin.files = moduleWithStaticPlugin
|
||||
staticPlugin.prefix = /qt-project.org/imports/
|
||||
RESOURCES += staticPlugin
|
||||
|
||||
QT += core-private gui-private qml-private network testlib
|
||||
|
|
|
|||
|
|
@ -0,0 +1,112 @@
|
|||
/****************************************************************************
|
||||
**
|
||||
** Copyright (C) 2018 The Qt Company Ltd.
|
||||
** Contact: https://www.qt.io/licensing/
|
||||
**
|
||||
** This file is part of the manual tests of the Qt Toolkit.
|
||||
**
|
||||
** $QT_BEGIN_LICENSE:GPL-EXCEPT$
|
||||
** Commercial License Usage
|
||||
** Licensees holding valid commercial Qt licenses may use this file in
|
||||
** accordance with the commercial license agreement provided with the
|
||||
** Software or, alternatively, in accordance with the terms contained in
|
||||
** a written agreement between you and The Qt Company. For licensing terms
|
||||
** and conditions see https://www.qt.io/terms-conditions. For further
|
||||
** information use the contact form at https://www.qt.io/contact-us.
|
||||
**
|
||||
** GNU General Public License Usage
|
||||
** Alternatively, this file may be used under the terms of the GNU
|
||||
** General Public License version 3 as published by the Free Software
|
||||
** Foundation with exceptions as appearing in the file LICENSE.GPL3-EXCEPT
|
||||
** included in the packaging of this file. Please review the following
|
||||
** information to ensure the GNU General Public License requirements will
|
||||
** be met: https://www.gnu.org/licenses/gpl-3.0.html.
|
||||
**
|
||||
** $QT_END_LICENSE$
|
||||
**
|
||||
****************************************************************************/
|
||||
|
||||
import QtQuick 2.8
|
||||
import Qt.labs.handlers 1.0
|
||||
|
||||
Rectangle {
|
||||
id: root
|
||||
width: 900
|
||||
height: 850
|
||||
objectName: "root"
|
||||
color: "#222222"
|
||||
|
||||
Row {
|
||||
objectName: "row"
|
||||
anchors.fill: parent
|
||||
spacing: 10
|
||||
Rectangle {
|
||||
width: 50
|
||||
height: 50
|
||||
color: "aqua"
|
||||
objectName: "dragAndTap"
|
||||
DragHandler {
|
||||
objectName: "drag"
|
||||
}
|
||||
TapHandler {
|
||||
objectName: "tap"
|
||||
gesturePolicy: TapHandler.DragThreshold
|
||||
}
|
||||
}
|
||||
Rectangle {
|
||||
width: 50
|
||||
height: 50
|
||||
color: "aqua"
|
||||
objectName: "tapAndDrag"
|
||||
TapHandler {
|
||||
objectName: "tap"
|
||||
gesturePolicy: TapHandler.DragThreshold
|
||||
}
|
||||
DragHandler {
|
||||
objectName: "drag"
|
||||
}
|
||||
}
|
||||
|
||||
Rectangle {
|
||||
color: "aqua"
|
||||
width: 50
|
||||
height: 50
|
||||
objectName: "dragAndTapNotSiblings"
|
||||
DragHandler {
|
||||
objectName: "drag"
|
||||
}
|
||||
Rectangle {
|
||||
color: "blue"
|
||||
width: 30
|
||||
height: 30
|
||||
anchors.centerIn: parent
|
||||
TapHandler {
|
||||
objectName: "tap"
|
||||
gesturePolicy: TapHandler.DragThreshold
|
||||
}
|
||||
}
|
||||
}
|
||||
Rectangle {
|
||||
color: "aqua"
|
||||
width: 50
|
||||
height: 50
|
||||
objectName: "tapAndDragNotSiblings"
|
||||
TapHandler {
|
||||
objectName: "tap"
|
||||
gesturePolicy: TapHandler.DragThreshold
|
||||
}
|
||||
Rectangle {
|
||||
color: "blue"
|
||||
x: 10
|
||||
y: 10
|
||||
width: 30
|
||||
height: 30
|
||||
DragHandler {
|
||||
objectName: "drag"
|
||||
}
|
||||
}
|
||||
}
|
||||
|
||||
|
||||
}
|
||||
}
|
||||
|
|
@ -12,4 +12,10 @@ include (../../shared/util.pri)
|
|||
|
||||
TESTDATA = data/*
|
||||
|
||||
# OTHER_FILES += data/foo.qml
|
||||
OTHER_FILES += data/DragAnywhereSlider.qml \
|
||||
data/FlashAnimation.qml \
|
||||
data/Slider.qml \
|
||||
data/draggables.qml \
|
||||
data/grabberstate.qml \
|
||||
data/multipleSliders.qml \
|
||||
data/reparenting.qml \
|
||||
|
|
|
|||
|
|
@ -1,6 +1,6 @@
|
|||
/****************************************************************************
|
||||
**
|
||||
** Copyright (C) 2017 The Qt Company Ltd.
|
||||
** Copyright (C) 2018 The Qt Company Ltd.
|
||||
** Contact: https://www.qt.io/licensing/
|
||||
**
|
||||
** This file is part of the QtQml module of the Qt Toolkit.
|
||||
|
|
@ -58,9 +58,12 @@ private slots:
|
|||
void touchDragMulti();
|
||||
void touchDragMultiSliders_data();
|
||||
void touchDragMultiSliders();
|
||||
void touchPassiveGrabbers_data();
|
||||
void touchPassiveGrabbers();
|
||||
|
||||
private:
|
||||
void createView(QScopedPointer<QQuickView> &window, const char *fileName);
|
||||
QSet<QQuickPointerHandler *> passiveGrabbers(QQuickWindow *window, int pointId = 0);
|
||||
QTouchDevice *touchDevice;
|
||||
};
|
||||
|
||||
|
|
@ -77,6 +80,24 @@ void tst_DragHandler::createView(QScopedPointer<QQuickView> &window, const char
|
|||
QVERIFY(window->rootObject() != 0);
|
||||
}
|
||||
|
||||
QSet<QQuickPointerHandler*> tst_DragHandler::passiveGrabbers(QQuickWindow *window, int pointId /*= 0*/)
|
||||
{
|
||||
QSet<QQuickPointerHandler*> result;
|
||||
QQuickWindowPrivate *winp = QQuickWindowPrivate::get(window);
|
||||
if (QQuickPointerDevice* device = QQuickPointerDevice::touchDevice(touchDevice)) {
|
||||
QQuickPointerEvent *pointerEvent = winp->pointerEventInstance(device);
|
||||
for (int i = 0; i < pointerEvent->pointCount(); ++i) {
|
||||
QQuickEventPoint *eventPoint = pointerEvent->point(i);
|
||||
QVector<QPointer <QQuickPointerHandler> > passives = eventPoint->passiveGrabbers();
|
||||
if (!pointId || eventPoint->pointId() == pointId) {
|
||||
for (auto it = passives.constBegin(); it != passives.constEnd(); ++it)
|
||||
result << it->data();
|
||||
}
|
||||
}
|
||||
}
|
||||
return result;
|
||||
}
|
||||
|
||||
void tst_DragHandler::initTestCase()
|
||||
{
|
||||
// This test assumes that we don't get synthesized mouse events from QGuiApplication
|
||||
|
|
@ -398,6 +419,68 @@ void tst_DragHandler::touchDragMultiSliders()
|
|||
touch.commit();
|
||||
}
|
||||
|
||||
void tst_DragHandler::touchPassiveGrabbers_data()
|
||||
{
|
||||
QTest::addColumn<QString>("itemName");
|
||||
QTest::addColumn<QStringList>("expectedPassiveGrabberNames");
|
||||
|
||||
QTest::newRow("Drag And Tap") << "dragAndTap" << QStringList({"drag", "tap"});
|
||||
QTest::newRow("Tap And Drag") << "tapAndDrag" << QStringList({"tap", "drag"});
|
||||
QTest::newRow("Drag And Tap (not siblings)") << "dragAndTapNotSiblings" << QStringList({"drag", "tap"});
|
||||
QTest::newRow("Tap And Drag (not siblings)") << "tapAndDragNotSiblings" << QStringList({"tap", "drag"});
|
||||
}
|
||||
|
||||
void tst_DragHandler::touchPassiveGrabbers()
|
||||
{
|
||||
QFETCH(QString, itemName);
|
||||
QFETCH(QStringList, expectedPassiveGrabberNames);
|
||||
|
||||
QScopedPointer<QQuickView> windowPtr;
|
||||
createView(windowPtr, "simpleTapAndDragHandlers.qml");
|
||||
QQuickView * window = windowPtr.data();
|
||||
|
||||
QQuickItem *row2 = window->rootObject()->findChild<QQuickItem*>(itemName);
|
||||
QSet<QQuickPointerHandler *> expectedPassiveGrabbers;
|
||||
for (QString objectName : expectedPassiveGrabberNames)
|
||||
expectedPassiveGrabbers << row2->findChild<QQuickPointerHandler*>(objectName);
|
||||
|
||||
QPointF p1 = row2->mapToScene(row2->clipRect().center());
|
||||
QTest::QTouchEventSequence touch = QTest::touchEvent(window, touchDevice);
|
||||
touch.press(1, p1.toPoint()).commit();
|
||||
QQuickTouchUtils::flush(window);
|
||||
|
||||
QCOMPARE(passiveGrabbers(window), expectedPassiveGrabbers);
|
||||
|
||||
QQuickDragHandler *dragHandler = nullptr;
|
||||
for (QQuickPointerHandler *handler: expectedPassiveGrabbers) {
|
||||
QCOMPARE(static_cast<QQuickSinglePointHandler *>(handler)->point().scenePressPosition(), p1);
|
||||
QQuickDragHandler *dh = qmlobject_cast<QQuickDragHandler *>(handler);
|
||||
if (dh)
|
||||
dragHandler = dh;
|
||||
}
|
||||
QVERIFY(dragHandler);
|
||||
QPointF initialPos = dragHandler->target()->position();
|
||||
|
||||
p1 += QPointF(50, 50);
|
||||
touch.move(1, p1.toPoint()).commit();
|
||||
QQuickTouchUtils::flush(window);
|
||||
QTRY_VERIFY(dragHandler->active());
|
||||
|
||||
p1 += QPointF(50, 50);
|
||||
touch.move(1, p1.toPoint()).commit();
|
||||
QQuickTouchUtils::flush(window);
|
||||
QPointF movementDelta = dragHandler->target()->position() - initialPos;
|
||||
qCDebug(lcPointerTests) << "DragHandler moved the target by" << movementDelta;
|
||||
QVERIFY(movementDelta.x() >= 100);
|
||||
QVERIFY(movementDelta.y() >= 100);
|
||||
|
||||
QTest::qWait(500);
|
||||
|
||||
touch.release(1, p1.toPoint());
|
||||
touch.commit();
|
||||
QQuickTouchUtils::flush(window);
|
||||
}
|
||||
|
||||
QTEST_MAIN(tst_DragHandler)
|
||||
|
||||
#include "tst_qquickdraghandler.moc"
|
||||
|
|
|
|||
|
|
@ -1,6 +1,6 @@
|
|||
/****************************************************************************
|
||||
**
|
||||
** Copyright (C) 2017 The Qt Company Ltd.
|
||||
** Copyright (C) 2018 The Qt Company Ltd.
|
||||
** Contact: https://www.qt.io/licensing/
|
||||
**
|
||||
** This file is part of the QtQml module of the Qt Toolkit.
|
||||
|
|
@ -504,17 +504,18 @@ void tst_PointerHandlers::mouseEventDelivery()
|
|||
eventItem1->grabPointer = true;
|
||||
p1 = QPoint(20, 20);
|
||||
QTest::mousePress(window, Qt::LeftButton, Qt::NoModifier, p1);
|
||||
QTRY_COMPARE(eventItem1->eventList.size(), 2);
|
||||
QTRY_COMPARE(eventItem1->eventList.size(), 3);
|
||||
QCOMPARE_EVENT(0, Event::HandlerDestination, QEvent::None, Qt::TouchPointPressed, QQuickEventPoint::GrabExclusive);
|
||||
QCOMPARE_EVENT(1, Event::HandlerDestination, QEvent::Pointer, Qt::TouchPointPressed, QQuickEventPoint::GrabExclusive);
|
||||
QCOMPARE_EVENT(2, Event::MouseDestination, QEvent::MouseButtonPress, Qt::TouchPointPressed, 0);
|
||||
p1 += QPoint(10, 0);
|
||||
QTest::mouseMove(window, p1);
|
||||
QCOMPARE(eventItem1->eventList.size(), 3);
|
||||
QCOMPARE_EVENT(2, Event::HandlerDestination, QEvent::Pointer, Qt::TouchPointMoved, QQuickEventPoint::GrabExclusive);
|
||||
QCOMPARE(eventItem1->eventList.size(), 4);
|
||||
QCOMPARE_EVENT(3, Event::HandlerDestination, QEvent::Pointer, Qt::TouchPointMoved, QQuickEventPoint::GrabExclusive);
|
||||
QTest::mouseRelease(window, Qt::LeftButton, Qt::NoModifier, p1);
|
||||
QCOMPARE(eventItem1->eventList.size(), 5);
|
||||
QCOMPARE_EVENT(3, Event::HandlerDestination, QEvent::Pointer, Qt::TouchPointReleased, QQuickEventPoint::GrabExclusive);
|
||||
QCOMPARE_EVENT(4, Event::HandlerDestination, QEvent::None, Qt::TouchPointReleased, QQuickEventPoint::UngrabExclusive);
|
||||
QCOMPARE(eventItem1->eventList.size(), 6);
|
||||
QCOMPARE_EVENT(4, Event::HandlerDestination, QEvent::Pointer, Qt::TouchPointReleased, QQuickEventPoint::GrabExclusive);
|
||||
QCOMPARE_EVENT(5, Event::HandlerDestination, QEvent::None, Qt::TouchPointReleased, QQuickEventPoint::UngrabExclusive);
|
||||
eventItem1->eventList.clear();
|
||||
}
|
||||
|
||||
|
|
|
|||
|
|
@ -38,6 +38,7 @@ Item {
|
|||
label: "Overridden"
|
||||
x: 10; y: 10; width: parent.width - 20; height: 40
|
||||
TapHandler {
|
||||
gesturePolicy: TapHandler.ReleaseWithinBounds
|
||||
objectName: "override"
|
||||
onTapped: button.tapped()
|
||||
}
|
||||
|
|
|
|||
|
|
@ -412,11 +412,11 @@ void tst_qquickimage::svg()
|
|||
component.setData(componentStr.toLatin1(), QUrl::fromLocalFile(""));
|
||||
QQuickImage *obj = qobject_cast<QQuickImage*>(component.create());
|
||||
QVERIFY(obj != 0);
|
||||
QCOMPARE(int(obj->width()), 212); // round down: highdpi can give back fractional values
|
||||
QCOMPARE(obj->width(), 300.0);
|
||||
QCOMPARE(obj->height(), 300.0);
|
||||
obj->setSourceSize(QSize(200,200));
|
||||
|
||||
QCOMPARE(int(obj->width()), 141); // round down: highdpi can give back fractional values
|
||||
QCOMPARE(obj->width(), 200.0);
|
||||
QCOMPARE(obj->height(), 200.0);
|
||||
delete obj;
|
||||
}
|
||||
|
|
|
|||
|
|
@ -0,0 +1,27 @@
|
|||
import QtQuick 2.0
|
||||
import QtQuick.Window 2.1
|
||||
|
||||
Item {
|
||||
width: 400
|
||||
height: 400
|
||||
objectName: "root Item"
|
||||
|
||||
Loader {
|
||||
sourceComponent: Rectangle {
|
||||
objectName: "yellow rectangle"
|
||||
x: 50; y: 50; width: 300; height: 300
|
||||
color: "yellow"
|
||||
Window {
|
||||
objectName: "red transient Window"
|
||||
width: 100
|
||||
height: 100
|
||||
visible: true // makes it harder, because it wants to become visible before root has a window
|
||||
color: "red"
|
||||
title: "red"
|
||||
flags: Qt.Dialog
|
||||
onVisibilityChanged: console.log("visibility " + visibility)
|
||||
onVisibleChanged: console.log("visible " + visible)
|
||||
}
|
||||
}
|
||||
}
|
||||
}
|
||||
|
|
@ -0,0 +1,22 @@
|
|||
import QtQuick 2.0
|
||||
import QtQuick.Window 2.1
|
||||
|
||||
Item {
|
||||
width: 400
|
||||
height: 400
|
||||
objectName: "root Item"
|
||||
|
||||
Loader {
|
||||
sourceComponent: Window {
|
||||
objectName: "red transient Window"
|
||||
width: 100
|
||||
height: 100
|
||||
visible: true // makes it harder, because it wants to become visible before root has a window
|
||||
color: "red"
|
||||
title: "red"
|
||||
flags: Qt.Dialog
|
||||
onVisibilityChanged: console.log("visibility " + visibility)
|
||||
onVisibleChanged: console.log("visible " + visible)
|
||||
}
|
||||
}
|
||||
}
|
||||
|
|
@ -32,11 +32,15 @@
|
|||
#include <QtQml/qqmlengine.h>
|
||||
#include <QtQml/qqmlcomponent.h>
|
||||
#include <QtQml/qqmlincubator.h>
|
||||
#include <QtQuick/qquickview.h>
|
||||
#include <private/qquickloader_p.h>
|
||||
#include <private/qquickwindowmodule_p.h>
|
||||
#include "testhttpserver.h"
|
||||
#include "../../shared/util.h"
|
||||
#include "../shared/geometrytestutil.h"
|
||||
|
||||
Q_LOGGING_CATEGORY(lcTests, "qt.quick.tests")
|
||||
|
||||
class SlowComponent : public QQmlComponent
|
||||
{
|
||||
Q_OBJECT
|
||||
|
|
@ -112,6 +116,8 @@ private slots:
|
|||
void parented();
|
||||
void sizeBound();
|
||||
void QTBUG_30183();
|
||||
void transientWindow();
|
||||
void nestedTransientWindow();
|
||||
|
||||
void sourceComponentGarbageCollection();
|
||||
|
||||
|
|
@ -1159,6 +1165,86 @@ void tst_QQuickLoader::QTBUG_30183()
|
|||
QCOMPARE(rect->height(), 120.0);
|
||||
}
|
||||
|
||||
void tst_QQuickLoader::transientWindow() // QTBUG-52944
|
||||
{
|
||||
QQuickView view;
|
||||
view.setSource(testFileUrl("itemLoaderWindow.qml"));
|
||||
QQuickItem *root = qobject_cast<QQuickItem*>(view.rootObject());
|
||||
QVERIFY(root);
|
||||
QQuickLoader *loader = root->findChild<QQuickLoader *>();
|
||||
QVERIFY(loader);
|
||||
QTRY_COMPARE(loader->status(), QQuickLoader::Ready);
|
||||
QQuickWindowQmlImpl *loadedWindow = qobject_cast<QQuickWindowQmlImpl *>(loader->item());
|
||||
QVERIFY(loadedWindow);
|
||||
QCOMPARE(loadedWindow->visibility(), QWindow::Hidden);
|
||||
|
||||
QElapsedTimer timer;
|
||||
qint64 viewVisibleTime = -1;
|
||||
qint64 loadedWindowVisibleTime = -1;
|
||||
connect(&view, &QWindow::visibleChanged,
|
||||
[&viewVisibleTime, &timer]() { viewVisibleTime = timer.elapsed(); } );
|
||||
connect(loadedWindow, &QQuickWindowQmlImpl::visibilityChanged,
|
||||
[&loadedWindowVisibleTime, &timer]() { loadedWindowVisibleTime = timer.elapsed(); } );
|
||||
timer.start();
|
||||
view.show();
|
||||
|
||||
QTest::qWaitForWindowExposed(&view);
|
||||
QTRY_VERIFY(loadedWindowVisibleTime >= 0);
|
||||
QVERIFY(viewVisibleTime >= 0);
|
||||
|
||||
// now that we're sure they are both visible, which one became visible first?
|
||||
qCDebug(lcTests) << "transient Window became visible" << (loadedWindowVisibleTime - viewVisibleTime) << "ms after the root Item";
|
||||
QVERIFY((loadedWindowVisibleTime - viewVisibleTime) >= 0);
|
||||
|
||||
QWindowList windows = QGuiApplication::topLevelWindows();
|
||||
QTRY_COMPARE(windows.size(), 2);
|
||||
|
||||
// TODO Ideally we would now close the outer window and make sure the transient window closes too.
|
||||
// It works during manual testing because of QWindowPrivate::maybeQuitOnLastWindowClosed()
|
||||
// but quitting an autotest doesn't make sense.
|
||||
}
|
||||
|
||||
void tst_QQuickLoader::nestedTransientWindow() // QTBUG-52944
|
||||
{
|
||||
QQuickView view;
|
||||
view.setSource(testFileUrl("itemLoaderItemWindow.qml"));
|
||||
QQuickItem *root = qobject_cast<QQuickItem*>(view.rootObject());
|
||||
QVERIFY(root);
|
||||
QQuickLoader *loader = root->findChild<QQuickLoader *>();
|
||||
QVERIFY(loader);
|
||||
QTRY_COMPARE(loader->status(), QQuickLoader::Ready);
|
||||
QQuickItem *loadedItem = qobject_cast<QQuickItem *>(loader->item());
|
||||
QVERIFY(loadedItem);
|
||||
QQuickWindowQmlImpl *loadedWindow = loadedItem->findChild<QQuickWindowQmlImpl *>();
|
||||
QVERIFY(loadedWindow);
|
||||
QCOMPARE(loadedWindow->visibility(), QWindow::Hidden);
|
||||
|
||||
QElapsedTimer timer;
|
||||
qint64 viewVisibleTime = -1;
|
||||
qint64 loadedWindowVisibleTime = -1;
|
||||
connect(&view, &QWindow::visibleChanged,
|
||||
[&viewVisibleTime, &timer]() { viewVisibleTime = timer.elapsed(); } );
|
||||
connect(loadedWindow, &QQuickWindowQmlImpl::visibilityChanged,
|
||||
[&loadedWindowVisibleTime, &timer]() { loadedWindowVisibleTime = timer.elapsed(); } );
|
||||
timer.start();
|
||||
view.show();
|
||||
|
||||
QTest::qWaitForWindowExposed(&view);
|
||||
QTRY_VERIFY(loadedWindowVisibleTime >= 0);
|
||||
QVERIFY(viewVisibleTime >= 0);
|
||||
|
||||
// now that we're sure they are both visible, which one became visible first?
|
||||
qCDebug(lcTests) << "transient Window became visible" << (loadedWindowVisibleTime - viewVisibleTime) << "ms after the root Item";
|
||||
QVERIFY((loadedWindowVisibleTime - viewVisibleTime) >= 0);
|
||||
|
||||
QWindowList windows = QGuiApplication::topLevelWindows();
|
||||
QTRY_COMPARE(windows.size(), 2);
|
||||
|
||||
// TODO Ideally we would now close the outer window and make sure the transient window closes too.
|
||||
// It works during manual testing because of QWindowPrivate::maybeQuitOnLastWindowClosed()
|
||||
// but quitting an autotest doesn't make sense.
|
||||
}
|
||||
|
||||
void tst_QQuickLoader::sourceComponentGarbageCollection()
|
||||
{
|
||||
QQmlEngine engine;
|
||||
|
|
|
|||
Some files were not shown because too many files have changed in this diff Show More
Loading…
Reference in New Issue