Date Open Price High Price Low Price Close Price SMA(10) SMA(30) SMA(50) SMA(100)

1-Apr-16 141.5 146.9 141.5 143.05

4-Apr-16 144.9 148.5 143 143.9
5-Apr-16 145 145 139.1 139.55
6-Apr-16 142.9 150 141.95 146.45
7-Apr-16 147.8 147.8 141.5 143.3
8-Apr-16 146.3 148 145.6 146.35
11-Apr-16 148 173 148 165.2
12-Apr-16 163.7 171 160.5 165.15
13-Apr-16 166.35 174.7 166 169
18-Apr-16 167 170.85 166.4 170.1 197.2179
20-Apr-16 170.1 172.75 167.65 168.85 197.9835
21-Apr-16 170 170.5 164 165.65 198.6853
22-Apr-16 164 165.7 161.5 164.25 199.4477
25-Apr-16 167 168.95 161.95 163.75 200.1032
26-Apr-16 165 166 162 165.05 200.9092
27-Apr-16 165.8 165.8 162.5 162.7 201.6766
28-Apr-16 162 162.8 158.1 158.8 202.2183
29-Apr-16 159 160.4 153.6 157.65 202.8078
2-May-16 157.65 164 156 159.95 203.3665
3-May-16 161 162 157.95 158.65 203.9101
4-May-16 159 160.75 155 160 204.4216
5-May-16 159.8 163.5 159.05 160.95 204.9509
6-May-16 160.45 160.55 153 154.3 205.4752
9-May-16 155.4 161.55 153.3 160.6 205.8569
10-May-16 161 169.45 160.4 166.1 206.2982
11-May-16 168 186 166.7 177.85 206.7335
12-May-16 179 186 175 184.15 207.2275
13-May-16 182.05 193 181.15 184.95 207.7532
16-May-16 186 186.75 177.15 179.05 208.2514
17-May-16 180 183.85 177.7 179.25 208.7853 162.1517
18-May-16 177 183.1 175 177.95 209.3014 163.315
19-May-16 178.8 184 176.6 177.95 209.7573 164.45
20-May-16 179.55 179.55 173.65 174.15 210.2954 165.6033
23-May-16 175.2 179.2 168.6 169.3 210.8083 166.365
24-May-16 168.35 177.95 168.35 173.05 211.2702 167.3567
25-May-16 176.75 176.85 171.35 172.5 211.7 168.2283
26-May-16 177.2 196.5 173.8 193.7 212.3665 169.1783
27-May-16 195 197.05 185.8 187.05 213.0505 169.9083
30-May-16 187.8 203 187.8 198.65 213.9289 170.8967
31-May-16 194.5 196.35 191 192 214.867 171.6267
1-Jun-16 193.75 201 192 193.6 215.6596 172.4517
2-Jun-16 193.95 199.75 192 195.7 216.3661 173.4533
3-Jun-16 197.85 205 195 196.25 217.1248 174.52
6-Jun-16 195 198.2 190.5 192.1 217.9706 175.465
 7-Jun-16 195 199 192 194.25 218.7555 176.4383
8-Jun-16 196 209.9 194.35 206.35 219.4312 177.8933
9-Jun-16 205 207 196.05 201.1 219.8509 179.3033
10-Jun-16 200.1 206 198.8 201.1 220.2523 180.7517
13-Jun-16 200.1 219.3 198.7 209.9 220.606 182.4167
14-Jun-16 211.3 213 202.6 203.95 221.0193 183.9267 173.503
15-Jun-16 208.35 210 203.15 204.55 221.2486 185.4117 174.733
16-Jun-16 206.5 208.8 193 197.75 221.5578 186.6383 175.81
17-Jun-16 198 206.75 196.4 199.25 221.7752 188.1367 177.004
20-Jun-16 196.9 204.2 195.95 197.95 221.8564 189.3817 178.034
21-Jun-16 199 202.6 196.75 199.1 221.9761 190.4817 179.15
22-Jun-16 199.9 202.05 196.2 197.75 221.9518 191.145 180.178
23-Jun-16 199.8 200.55 194 196.2 222.0115 191.5467 180.798
24-Jun-16 196.25 197 186 192.35 221.9963 191.7933 181.342
27-Jun-16 181 205 180 202.5 221.9193 192.575 182.012
28-Jun-16 203.35 216.4 203.35 213.3 221.9729 193.71 182.876
29-Jun-16 215.65 218 209.7 210.85 222.0294 194.8067 183.716
30-Jun-16 214.8 221.7 214 218.05 222.1555 196.1433 184.764
1-Jul-16 218.15 225.7 215.95 221.85 222.2803 197.7333 185.916
4-Jul-16 221.85 224.4 216 218.85 222.4046 199.385 187.018
5-Jul-16 219.45 222.8 213.2 215.5 222.5266 200.8 188.027
7-Jul-16 216.15 219.8 211.2 214.3 222.706 202.1933 189.059
8-Jul-16 216.55 221.7 212.85 218.25 222.8459 203.0117 190.248
11-Jul-16 220 220.6 202.15 213.45 223.006 203.8917 191.364
12-Jul-16 215.6 217.75 207 209.75 223.0968 204.2617 192.36
13-Jul-16 214.4 214.4 205.95 207.15 223.0757 204.7667 193.33
14-Jul-16 209.05 213.35 206.55 210.25 223.0968 205.3217 194.335
15-Jul-16 210 212 206.1 209 223.1252 205.765 195.296
18-Jul-16 209 217 208.9 212.5 223.0959 206.3067 196.46
19-Jul-16 210 215.8 210 213.3 223.0358 207.0133 197.514
20-Jul-16 213.85 215 212 212.5 223.0174 207.6217 198.442
21-Jul-16 212.5 217.2 212.5 215.1 223.0427 207.9133 199.187
22-Jul-16 215.7 218 204 215.2 223.0894 208.3833 199.808
25-Jul-16 215.25 219.95 214 216.2 223.1069 208.8867 200.433
26-Jul-16 217 234.9 215 230.65 223.1106 209.5783 201.465
27-Jul-16 232.9 238.5 224.15 229.25 223.1422 210.4217 202.465
28-Jul-16 232.55 237.8 226.15 228.7 223.0578 211.2267 203.48
29-Jul-16 229 241.65 229 237.75 223.0106 212.56 204.676
1-Aug-16 237 243 230.3 232.5 222.8729 213.6683 205.843
2-Aug-16 233.4 237.45 222.1 224.1 222.7839 214.54 206.939
3-Aug-16 227 227.5 218.3 220 222.7257 215.2367 207.878
4-Aug-16 223.75 224.95 215.6 218.9 222.6729 215.9417 208.806
5-Aug-16 222 234.8 220.45 233.25 222.6532 217.1767 209.597
8-Aug-16 235 245 232 238.45 222.6661 218.7133 210.625
9-Aug-16 237.45 238.25 220.5 230.5 222.589 219.6467 211.262
10-Aug-16 237 237 221.5 223.65 222.4849 219.9917 211.895
11-Aug-16 225 231.45 222.75 224.1 222.4495 220.4333 212.505
12-Aug-16 226.75 229 220.8 222.25 222.467 220.5733 213.036
16-Aug-16 223 224.8 213 215.9 222.5486 220.375 213.429
17-Aug-16 217.05 221 211.05 212.5 222.9275 220.1633 213.837
18-Aug-16 210 221.3 210 215.9 223.4096 220.1767 214.27
19-Aug-16 216.15 220 212.85 214 223.8234 220.1667 214.423
22-Aug-16 216 223.6 216 221.1 224.0977 220.2617 214.823
23-Aug-16 225 229.6 215 220.25 224.3183 220.4883 215.206
24-Aug-16 222.25 227.1 218.5 224.05 224.6271 220.965 215.489
25-Aug-16 226.9 226.9 222.15 224.35 224.9853 221.5383 215.897 194.7
26-Aug-16 224.5 225.15 220 221 225.3399 221.8967 216.226 195.4795
29-Aug-16 221.6 230.5 221.6 224.2 225.7073 222.4033 216.755 196.2825
30-Aug-16 225.8 231.7 225.2 227.55 226.133 222.905 217.321 197.1625
31-Aug-16 228.05 232.65 226 226.8 226.6124 223.355 217.898 197.966
1-Sep-16 226.1 227.3 223.1 225.2 227.1642 223.7783 218.42 198.785
2-Sep-16 227.05 227.85 220.35 221.45 227.7394 223.99 218.894 199.536
6-Sep-16 221.8 225.35 217.4 222.95 228.2326 224.2483 219.429 200.1135
7-Sep-16 225 227.85 222.05 226.55 228.6376 224.5933 220.113 200.7275
8-Sep-16 225 236.5 225 231.05 229.0908 224.6067 220.684 201.348
9-Sep-16 232 232.55 226 226.5 229.6046 224.515 220.948 201.912
12-Sep-16 224 224 219.1 220.4 230.1422 224.2383 221.139 202.4275
14-Sep-16 223.8 224.65 219.25 222.65 230.7005 223.735 221.231 202.9975
15-Sep-16 224.25 224.75 217 217.9 231.2275 223.2483 221.152 203.534
16-Sep-16 221.85 234 220.85 231.15 231.7991 223.4833 221.398 204.208
19-Sep-16 230 233 226.7 230 232.2899 223.8167 221.688 204.8575
20-Sep-16 232 232 223.5 224.25 232.8 223.995 221.887 205.473
21-Sep-16 224.2 232.9 224.2 229.4 233.295 223.8667 222.11 206.179
22-Sep-16 232 233.9 228 229.9 233.8216 223.5817 222.439 206.9015
23-Sep-16 231 235 227.3 229.35 234.2239 223.5433 222.831 207.5955
26-Sep-16 228 230 223 224.6 234.6619 223.575 223.18 208.255
27-Sep-16 226.45 227 221.55 223.35 235.1798 223.55 223.442 208.8885
28-Sep-16 222.95 224.85 220.4 221.4 235.6656 223.5217 223.69 209.493
29-Sep-16 224 227.7 201 205.35 236.3092 223.17 223.547 210.0035
30-Sep-16 208.15 214.85 204.5 213.15 236.8174 223.1917 223.544 210.529
3-Oct-16 215 222 202.7 210.15 237.3578 223 223.497 210.9695
4-Oct-16 213 215 210 212.65 237.8642 222.955 223.448 211.3175
5-Oct-16 212.65 216.5 209.1 214.95 238.2858 222.75 223.443 211.6255
6-Oct-16 216.85 223.95 213 214.25 238.7234 222.55 223.404 211.9185
7-Oct-16 216 217.75 213.55 216.85 239.1628 222.31 223.128 212.2965
10-Oct-16 217.75 219.9 215.15 216.25 239.6835 222.04 222.868 212.6665
13-Oct-16 215.6 215.75 210 210.65 240.2009 221.695 222.507 212.9935
14-Oct-16 211.25 214.4 210.2 212.95 240.6872 221.32 222.011 213.3435
17-Oct-16 214.85 221.85 214.35 216.5 241.3358 220.9517 221.691 213.767
18-Oct-16 218 218 212.25 216.45 241.8725 220.6067 221.538 214.2385
19-Oct-16 217.8 227.4 215.7 224.7 242.461 220.59 221.632 214.755
20-Oct-16 228 269.6 228 256.8 243.0211 221.7683 222.39 215.598
21-Oct-16 259.8 268.1 247.3 259.5 243.5821 222.9867 222.915 216.256
24-Oct-16 263.9 283.3 262.5 274.8 244.155 224.595 223.642 217.1335
25-Oct-16 274 286.45 274 281.5 244.7367 226.2767 224.662 217.962
26-Oct-16 280.05 280.1 262.1 264.35 245.3431 227.5383 225.476 218.6855
27-Oct-16 262.05 275 242.1 254.95 245.9716 228.69 226.093 219.299
28-Oct-16 256 263 250.5 256.85 246.583 229.83 226.785 219.9105
30-Oct-16 258.9 263 257.25 261.5 247.1344 231.2833 227.697 220.563
1-Nov-16 262 269.85 252.3 258.6 247.8936 232.1983 228.619 221.228
2-Nov-16 252.1 260.4 242 246.15 248.5326 232.7367 229.224 221.747
3-Nov-16 249.4 253.95 237.4 239.45 248.8569 233.2433 229.733 222.078
4-Nov-16 244.9 244.9 229.95 230.8 249.1583 233.29 229.927 222.375
7-Nov-16 234.4 244.9 234.4 237.2 249.3092 233.5333 230.266 222.736
8-Nov-16 240 241.85 232 237.05 249.4312 233.79 230.526 223.0075
9-Nov-16 208 232 204.4 218.6 249.7674 233.59 230.411 223.154
10-Nov-16 245 245 227.3 229.4 250.2954 233.7917 230.579 223.4025
11-Nov-16 227 227.1 210 219.95 250.8472 233.7433 230.494 223.6245
15-Nov-16 229 229 199.15 200.95 251.4147 233.5967 229.962 223.6415
16-Nov-16 206.7 211.9 203.95 207.3 252.0495 233.4017 229.572 223.735
17-Nov-16 207.75 209.4 202.95 203.7 252.7927 233.1867 229.142 223.781
18-Nov-16 204 212 201.4 207.6 253.6518 233.0183 228.865 223.8795
21-Nov-16 208.05 209.9 198 199.45 254.5349 232.5017 228.395 223.912
22-Nov-16 201.75 206 199.05 201.5 255.3349 232.0767 227.894 224.0035
23-Nov-16 203.45 218.1 203.25 209.8 256.0872 231.8417 227.469 224.0765
24-Nov-16 210 217.05 208.5 210.7 257.0092 231.6567 227.153 224.0505
25-Nov-16 211.5 215.45 209.05 211.5 257.8344 231.685 226.975 224.057
28-Nov-16 210 219.25 210 212.85 258.8899 231.6817 226.779 224.005
29-Nov-16 214.05 217.45 208.7 211.5 260.1326 231.515 226.651 223.9015
30-Nov-16 211.65 214.75 211.3 212.4 261.3394 231.38 226.276 223.837
1-Dec-16 216.9 223.3 216.25 217.3 262.7005 231.1333 226.022 223.855
2-Dec-16 215 216.9 209.85 211.45 263.9505 229.6217 225.766 223.8265
5-Dec-16 211 214.3 209.1 209.8 265.3858 227.965 225.374 223.742
6-Dec-16 211.7 214.05 211.1 212.4 266.9739 225.885 225.024 223.7315
7-Dec-16 213.65 217 210 211 268.433 223.535 224.657 223.744
8-Dec-16 212 215.55 212 213.15 269.9372 221.8283 224.428 223.804
9-Dec-16 215.95 223.8 213.9 221.15 271.356 220.7017 224.384 223.913
12-Dec-16 223.8 224 213.6 218.65 272.8569 219.4283 224.329 224.0095
13-Dec-16 217 220 211 212.3 274.3766 217.7883 224.468 224.0075
14-Dec-16 214 216.4 207 213.5 275.883 216.285 224.475 224.0095
15-Dec-16 212 221.6 209.2 217.05 277.3413 215.315 224.613 224.055
16-Dec-16 217.5 228 217 223.35 278.8404 214.7783 224.827 224.1375
19-Dec-16 221 224 214.15 215.35 280.4032 214.2633 224.835 224.139
20-Dec-16 216.05 219.1 208.6 210.15 281.9239 213.3617 224.753 224.0785
21-Dec-16 212 214 207 210.6 283.5899 212.48 224.628 223.878
22-Dec-16 210.6 210.6 199.7 201.05 285.1312 211.895 224.324 223.596
23-Dec-16 199.7 207 199.5 203.85 286.5968 211.0433 224.188 223.3475
26-Dec-16 204 204.75 195.85 197.5 288.0408 210.295 223.879 222.945
27-Dec-16 198.5 205 196.4 203.6 289.4917 210.3833 223.621 222.656
28-Dec-16 205.5 216 205.1 206.15 290.9339 210.345 223.415 222.4765
29-Dec-16 206 210 205.3 209.35 292.2771 210.5333 223.108 222.37
30-Dec-16 210.7 219.9 210.7 213.05 293.5757 210.715 222.233 222.3115
2-Jan-17 214 219.2 211.7 217.6 294.9606 211.32 221.395 222.155
3-Jan-17 218 224 218 222.25 296.3885 212.0117 220.344 221.993
4-Jan-17 223 226.1 217.25 217.9 297.7642 212.2817 219.072 221.867
5-Jan-17 220.25 226.9 220.25 224.85 299.2642 212.7533 218.282 221.879
6-Jan-17 227.5 246 226.85 239.65 300.7628 213.6917 217.976 222.0345
9-Jan-17 240.9 247.45 239 241.4 302.2885 214.6433 217.667 222.226
10-Jan-17 243.25 268 242 265.4 303.783 216.44 217.745 222.721
11-Jan-17 275.9 287.9 269 272.55 305.2835 218.445 218.024 223.3215
12-Jan-17 273.4 273.4 257 264 306.7408 220.0017 218.381 223.8025
13-Jan-17 264.95 268 260.1 263.15 308.1596 221.725 218.855 224.294
16-Jan-17 265 266.15 259 262.5 309.7 223.4817 219.489 224.708
17-Jan-17 261.4 266 259.1 264.15 311.1954 225.2067 220.028 225.147
18-Jan-17 263.95 265 260.5 262.7 312.6945 226.93 220.541 225.5335
19-Jan-17 264.4 273 261.5 262.75 314.1376 228.5833 221.424 225.9175
20-Jan-17 262.25 265 261.85 262.3 315.2853 229.955 222.082 226.3305
23-Jan-17 262.95 267 261.65 262.3 316.4069 231.41 222.929 226.7115
24-Jan-17 262.65 266.55 262.4 264.75 317.3106 233.1583 224.205 227.0835
25-Jan-17 267.55 276.5 265.95 276.05 318.122 235.2433 225.58 227.576
27-Jan-17 278.8 281.3 274.6 276.7 319.0518 237.2317 227.04 228.091
30-Jan-17 275 277.2 272.45 274.85 319.9174 238.9483 228.385 228.625
31-Jan-17 274.6 274.85 262.1 264.4 320.6514 240.5833 229.684 229.0395
1-Feb-17 264.4 275 261 273.45 321.3275 242.6933 231.123 229.5085
2-Feb-17 274.35 282 273.5 280.35 322.0239 245.0183 232.534 230.0015
3-Feb-17 281.55 283.5 274 279.6 322.7601 247.6367 233.912 230.5325
6-Feb-17 279.6 294 279.6 285.05 323.5518 250.3433 235.383 231.179
7-Feb-17 286.95 293.25 281 285 324.3862 253.26 236.826 231.8025
8-Feb-17 285.95 291.6 283.3 289.1 325.2275 256.11 238.378 232.5145
9-Feb-17 291.3 291.3 275 278.7 325.9156 258.5283 239.704 232.99
10-Feb-17 281.05 281.25 274 277.05 326.6835 260.785 240.899 233.4605
13-Feb-17 277 284 269.7 276.9 327.495 262.9133 242.208 233.987
14-Feb-17 282.9 297 278.1 283.95 328.3656 265.125 243.691 234.5325
15-Feb-17 284.9 285.9 272.1 274.9 329.1211 266.88 244.941 234.9825
16-Feb-17 275.3 280.75 272.6 274.25 329.7505 268.7583 246.206 235.4315
17-Feb-17 279.3 280 275 276.85 330.389 270.4917 247.48 235.954
20-Feb-17 279 283 274.8 275.6 330.922 271.69 248.569 236.4765
21-Feb-17 276.6 290.7 276.6 288.05 331.4289 273.245 249.957 237.143
22-Feb-17 290.1 293.3 284.8 286.55 331.9633 273.95 251.442 237.955
23-Feb-17 286.5 290.95 285 288.9 332.7037 274.495 252.95 238.7125
27-Feb-17 288 289.1 277.1 279.45 333.4463 275.01 254.198 239.4055
28-Feb-17 279.6 281.7 273.4 275.35 334.1266 275.4167 255.238 240.0325
1-Mar-17 279 282 276.7 277.6 334.7431 275.92 256.483 240.659
2-Mar-17 280.6 282.8 274.6 277.25 335.411 276.3567 257.825 241.289
3-Mar-17 273.5 282.9 272 281.35 336 276.9783 259.24 241.934
6-Mar-17 283 286 277.3 279.75 336.6537 277.545 260.814 242.569
7-Mar-17 279.45 281.05 272.35 274.4 337.5041 277.9483 262.225 243.2065
8-Mar-17 276.35 280 274.8 276.05 338.428 278.4067 263.796 243.8375
9-Mar-17 276.05 278.7 270.35 271.65 339.3537 278.6367 265.157 244.389
10-Mar-17 275.95 280 272.6 274.3 340.2716 278.5783 266.52 244.9675
14-Mar-17 278 283 272.1 273.7 341.3436 278.4783 267.807 245.4575
15-Mar-17 277.15 278.65 273.85 276.1 342.5064 278.52 269.068 245.6505
16-Mar-17 278.05 279.7 275 276.7 343.4023 278.93 270.25 245.8225
17-Mar-17 277.4 282.95 276 280.25 344.2826 279.1567 271.41 245.877
20-Mar-17 281.3 286.5 277.65 282.35 345.0431 279.2233 272.699 245.8855
21-Mar-17 283 283.4 277.85 279.15 345.8633 279.2083 273.785 246.0335
22-Mar-17 278.8 284.85 275.05 279.6 346.8752 279.0267 274.584 246.28
23-Mar-17 281.55 282 274 276.6 347.8982 278.7467 275.288 246.4775
24-Mar-17 277.8 309.9 276.7 299.2 348.9289 279.0833 275.964 246.8545
27-Mar-17 300 305.8 293.1 294.35 349.9743 279.605 276.4 247.212
28-Mar-17 297.05 297.05 288.7 292.15 350.9821 280.1083 276.963 247.672
29-Mar-17 293.1 303.5 291.1 292.35 351.9472 280.6233 277.547 248.201
30-Mar-17 295.95 299.8 289 291.25 352.9583 280.8667 278.122 248.8055
31-Mar-17 294 298 292.1 294.8 353.9995 281.53 278.735 249.3815
3-Apr-17 297.5 309 296.2 301 355.106 282.4217 279.501 250.021
5-Apr-17 303 314.6 302.65 312.5 356.1748 283.61 280.496 250.96
6-Apr-17 314.5 319.6 309 317 357.261 284.99 281.59 251.836
7-Apr-17 315.15 326.1 315.15 323.35 358.4147 286.1667 282.811 252.87
10-Apr-17 325.05 330 315.6 327.8 359.4417 287.5417 284.072 254.1385
11-Apr-17 330 331.9 326 327.15 360.4486 288.8167 285.094 255.337
12-Apr-17 326.85 337 315.1 333.1 361.4927 290.605 286.222 256.631
13-Apr-17 332.2 335 325.1 327.05 362.6642 292.3283 287.266 257.8255
17-Apr-17 325.4 330 321.45 324.4 363.994 293.8883 288.466 259.075
18-Apr-17 323 327.85 317 319.05 365.244 295.2817 289.378 260.2505
19-Apr-17 317.25 324.9 317.25 319.1 366.6665 296.54 290.153 261.3435
20-Apr-17 316.7 326.15 315 319.35 368.028 297.86 290.948 262.43
21-Apr-17 327.7 343 325.35 335 369.2656 299.88 291.947 263.665
24-Apr-17 335 342.15 334 336.4 370.361 301.8917 292.975 264.9005
25-Apr-17 337 341 336.75 338.85 371.3445 304.1317 293.97 266.174
26-Apr-17 340.6 363 337.4 352.05 372.3587 306.7233 295.437 267.5705
27-Apr-17 356.8 356.8 338 343.85 373.4257 309.0617 296.773 268.836
28-Apr-17 347.8 360 344.95 355.9 374.6683 311.7217 298.353 270.2805
2-May-17 382 392 365.45 374.6 375.8289 314.985 300.166 271.9285
3-May-17 378.75 381 366 368.85 376.9853 317.9383 302.045 273.493
4-May-17 372.9 378.9 370.7 374.65 378.0619 321.015 304.053 275.1295
 5-May-17 374.7 382 363.05 366.15 379.0271 323.915 305.839 276.6595
8-May-17 361.05 380 361.05 376.45 379.6839 327.1433 307.856 278.2125
9-May-17 377 381.4 374.25 377.15 380.3275 330.495 309.638 279.7975
10-May-17 376.65 379.6 375.05 376.6 381.1005 333.075 311.439 281.4405
11-May-17 380.4 381 375 376.25 381.3694 335.805 313.186 283.068
12-May-17 377.3 380 371.9 374.85 381.7201 338.5617 315.094 284.646
15-May-17 377.4 386 373.05 380.15 381.9637 341.4883 317.19 286.214
16-May-17 385.9 388 375.2 378.15 382.0338 344.385 319.201 287.842
17-May-17 386 398.65 386 392.6 382.1606 347.645 321.508 289.6665
18-May-17 388.1 394.15 379.8 381.15 382.2335 350.3167 323.504 291.372
19-May-17 384 389 377 380.9 382.3912 352.5967 325.527 293.1705
22-May-17 385 385 374 376.05 382.45 354.565 327.56 294.8925
23-May-17 373.8 374.9 360 370.45 382.503 356.135 329.448 296.622
24-May-17 374.9 374.9 368.4 370.7 382.5626 357.565 331.429 298.293
25-May-17 369 372.6 361.8 363.45 382.627 358.775 333.212 299.866
26-May-17 364.15 370.2 360 364.9 382.7072 359.835 335.036 301.4215
29-May-17 370.05 370.05 362.1 366.3 382.7339 361.1433 336.84 302.954
30-May-17 362.55 367.35 361 365.8 382.7821 362.5233 338.622 304.436
31-May-17 365 366.2 359.7 360.55 382.6777 363.9067 340.228 305.819
1-Jun-17 362.9 370.55 361 364.55 382.6941 365.4217 341.872 307.2855
2-Jun-17 366.15 370.1 366 367.2 382.7136 367.0167 343.633 308.709
5-Jun-17 364.4 371.5 356.5 363.8 382.7868 367.9767 345.317 309.9505
6-Jun-17 370 372 363.25 366.5 382.9239 368.98 347.115 311.2015
7-Jun-17 369.15 371.45 365 369.7 383.0612 370.0083 348.525 312.2445
8-Jun-17 367.55 370 362.3 368.2 383.2841 370.5467 350.002 313.201
9-Jun-17 365 370 364.35 367.7 383.4954 371.3417 351.513 314.238
12-Jun-17 370 411.4 368.65 385.5 383.6953 372.3283 353.376 315.4615
13-Jun-17 385.65 399 379.95 385.25 383.9059 372.6833 355.256 316.689
14-Jun-17 388.45 396.3 379 381.3 384.1839 373.0983 356.986 317.8605
15-Jun-17 381.3 385.1 376.1 382.15 384.4205 373.3483 358.609 319.055
16-Jun-17 380.65 386.3 360.25 364.75 384.6305 373.3017 359.654 320.075
19-Jun-17 368 375 358 363.65 384.8877 372.875 360.587 321.0885
20-Jun-17 380 380 362.4 363.9 385.1175 372.4333 361.398 322.1045
21-Jun-17 362.75 365.5 357.45 361 385.3127 371.9133 362.062 323.067
22-Jun-17 360.6 370 360.3 365.35 385.5321 371.55 362.826 323.96
23-Jun-17 366.5 369.1 340 357.5 385.7636 370.9717 363.314 324.768
27-Jun-17 355.55 355.55 341 342.5 385.7671 369.7167 363.623 325.4445
28-Jun-17 341.65 345.5 334 337.85 385.774 368.3733 363.892 326.179
29-Jun-17 341.9 357.15 334.7 338.6 385.8345 366.5733 364.283 326.8305
30-Jun-17 338.75 346 336.5 343 385.8849 365.3017 364.761 327.457
3-Jul-17 345 354.95 345 348.6 386.1785 364.225 365.346 328.147
4-Jul-17 354 358.6 350.1 353.25 386.4958 363.465 365.711 328.829
5-Jul-17 352 359.9 351.45 356.45 386.8186 362.9983 366.112 329.5435
6-Jul-17 356.45 358.25 350 351.05 387.1928 362.3433 366.356 330.163
7-Jul-17 350.9 366.15 350.55 360.4 387.514 362.2417 366.523 330.98
 10-Jul-17 361.55 366 361 363.3 387.9619 362.1883 366.912 331.8425
11-Jul-17 367 367 357 359.3 388.6508 361.955 366.98 332.6665
12-Jul-17 359.05 363.6 354.1 355.8 389.4323 361.6217 366.604 333.385
13-Jul-17 356.65 362.2 348.1 348.95 390.2266 361.235 366.206 334.1255
14-Jul-17 350 352.5 346.75 349.2 390.9762 360.7233 365.697 334.875
17-Jul-17 346.4 350.4 341.8 343.15 391.6597 359.9217 365.237 335.538
18-Jul-17 340 344.25 338.55 340.25 392.2893 359.1367 364.513 336.1845
19-Jul-17 359 359 340 347.35 392.8867 358.4983 363.917 336.7775
20-Jul-17 350 363.4 347.15 359.4 393.5958 358.155 363.573 337.506
21-Jul-17 360 360 351.15 358 394.1681 357.815 363.208 338.197
24-Jul-17 358 360.25 349.3 351.05 394.7096 357.26 362.732 338.913
25-Jul-17 358 358 348 351.15 395.342 356.115 362.152 339.671
26-Jul-17 351.25 351.5 346.3 347.7 396.0609 354.8633 361.543 340.372
27-Jul-17 347.25 350.45 336.25 338.45 396.9333 353.435 360.46 340.984
28-Jul-17 338.45 349.65 338.1 348.1 397.834 352.3 359.799 341.6515
31-Jul-17 347.5 371.4 344.1 368.3 398.8856 352.4183 359.547 342.537
1-Aug-17 369.75 404.8 365.15 388.75 400.0353 353.255 359.801 343.6805
2-Aug-17 390.1 399.8 384 387.45 401.089 354.04 360.141 344.7945
3-Aug-17 391.8 394 382.55 388.95 401.9398 354.9717 360.506 345.9675
4-Aug-17 391.55 399.05 377.5 396.3 402.8552 356.0033 361.163 347.1875
7-Aug-17 395 409.4 395 402.1 403.9574 357.49 361.907 348.4715
8-Aug-17 400 403 372.7 375.25 405.1054 358.5817 362.086 349.463
9-Aug-17 372.1 389 370 373.2 406.3811 359.76 362.234 350.428
10-Aug-17 372 382.85 361 364.25 407.925 360.615 362.308 351.268
11-Aug-17 358 379.2 354.05 369.15 409.3163 361.4867 362.4 352.136
14-Aug-17 375.65 391.55 371.6 384.7 410.2929 362.69 362.75 353.1915
16-Aug-17 387.6 393.65 380.25 387.55 410.8183 363.8333 363.225 354.271
17-Aug-17 387.5 393.95 380.1 384 411.4025 364.7517 363.575 355.345
18-Aug-17 381 391.9 377 388.25 411.9782 365.9917 363.946 356.2355
21-Aug-17 390.5 390.75 381.9 383.55 412.3908 366.7633 364.253 357.1275
22-Aug-17 383.4 385 378.1 381.3 412.6689 367.3633 364.525 358.019
23-Aug-17 387.95 388.15 382 386.9 413.7083 368.2833 364.553 358.9645
24-Aug-17 389.95 398.5 386.6 393.75 414.8657 369.5483 364.723 359.9895
28-Aug-17 403 409 395.5 402.95 416.3544 371.3483 365.156 361.071
29-Aug-17 395.15 403.45 392 395.65 417.7848 372.8967 365.426 362.0175
30-Aug-17 399.8 406 388.1 398 418.8188 374.725 366.091 362.8725
31-Aug-17 404 407.95 400.2 402.35 419.8274 376.795 366.865 363.726
1-Sep-17 406 418.5 405.4 411.15 421.0217 378.9217 367.81 364.604
4-Sep-17 409.5 416.9 398 404.1 422.1517 380.4117 368.672 365.367
5-Sep-17 406.5 410.9 401 405.95 423.5304 382.01 369.484 366.155
6-Sep-17 405.85 423.35 400 420.05 425.0944 384.31 370.735 367.0245
7-Sep-17 427.4 439.95 426.95 436.2 426.5635 387.145 372.609 368.116
8-Sep-17 437 440 425 431.05 427.876 389.9233 374.473 369.1825
11-Sep-17 438 458.9 438 456.05 428.9146 393.8433 376.822 370.5525
12-Sep-17 456 464.9 445.8 460.9 430.3609 397.6033 379.18 371.9705
13-Sep-17 458.2 466.1 449.15 451.9 431.8318 400.39 381.246 373.296
14-Sep-17 455.95 458.75 438.95 442.75 433.2357 402.19 383.036 374.3735
15-Sep-17 450 450 431.55 435 434.34 403.775 384.607 375.3595
18-Sep-17 441.45 443.15 435.55 437.7 435.9316 405.4 386.34 376.348
19-Sep-17 440.35 452.95 439.3 449.4 437.5972 407.17 388.12 377.3215
20-Sep-17 458.5 467.85 458.15 462.5 438.6294 409.1833 390.104 378.508
21-Sep-17 470 470 444.2 450.9 438.7813 411.705 391.936 379.458
22-Sep-17 451.4 460.6 443.1 445.1 439.2967 414.1017 393.722 380.163
25-Sep-17 450 450.3 422.05 436.45 438.1 416.5083 395.472 380.839
26-Sep-17 434.95 441.8 423 424.55 436.3462 418.355 396.979 381.338
27-Sep-17 430.95 436.95 400 406.6 435.05 419.085 398.248 381.7425
28-Sep-17 404.6 414.95 401.8 406.55 434.35 419.7183 399.574 382.0435
29-Sep-17 413.15 426.3 409.5 423.1 434.285 421.0217 401.089 382.503
SMA(200)

Simple Moving Average

600
550
500
450
400
350
300
250
200
150
100
6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 7 7 7 7 7 7 7 7 7
p r-1 p r-1 ay-1 ay-1 n -1 n -1 n -1 u l -1 u l -1 g-1 g-1 p -1 p -1 ct-1 ct-1 ov-1 ov-1 c-1 c-1 n -1 n -1 b -1 b -1 a r-1 a r-1 p r-1 p r-1 ay-1 ay-
A A Ju J u Ju J J u u e e O O N N e e Ja Ja e e A A
1- 20- 4-M 8-M 1- 15- 29- 14- 28- 1-A 6-A 2-S 7-S 13- 27- 10- 25- 9-D 3-D 6- 20- 6-F 20-F 7-M 2-M 6- 21- 8-M 2-M 5
1 1 2 1 2 2 2 2

Cl os e Pri ce SMA(100)

Simple moving Average is the sum of all previous closing prices over a
time period and divides the total no of prices. The lowest moving day
average more responsive to price changes in the market when compare
to high moving day average. Here above SMA line shows that there are
more fluctuations in price of share when compared to more moving
average lines. Formula: Average of 10 day, 30
day, 50 day, 100 day, 200 day.
210.3088
210.905
211.497
212.123
212.771
213.438
214.0805
214.5765
215.118
215.6748
216.2223
216.8033
217.4
218.0243
218.599
219.159
219.73
220.3558
220.942
221.5135
222.1045
222.6825
223.318
223.9793
224.6208
225.1875
225.675
226.1423
226.6038
227.1153
227.6178
228.1
228.5905
229.078
229.603
230.1063
230.6243
231.0393
231.5053
231.9238
232.3595
232.7895
233.194
233.7088
234.22
234.7095
235.1395
235.5903
236.0588
236.5143
237.057
237.6193
238.2473
238.89
239.536
240.206
240.8525
241.4935
242.127
242.71
243.2403
243.861
244.4528
245.0378
245.7038
246.3455
247.0535
247.8353
248.6123
249.4368
250.2318
251.0628
251.9035
252.724
253.5388
254.3505
255.1758
255.9905
256.8725
257.625
258.3833
259.12
259.7835
260.4745
261.1713
261.8958
262.6328
263.2955
263.906
264.5763
265.294
265.9925
266.7138
267.4828
268.2613
269.0203
269.8778
270.6985
271.5038
272.2943
272.9963
273.7095
274.408
275.0753
275.768
276.4295
277.0348
277.6093
278.1695
278.7293
279.3398
280.004
280.673
281.3388
281.985
282.6515
283.3268
283.9588
284.554
285.1533
285.746
286.3305
286.9603
287.7305
288.4548
289.1593
289.8518
290.5155
291.1365
291.7928
292.553
293.4435
294.316
295.1783
296.0775
296.9645
297.5568
298.1253
298.5725
299.0108
299.6125
300.2755
300.9113
301.545
302.1698
302.8455
303.5828
304.3975
305.2263
306.0193
306.9163
307.781
308.737
309.7528
310.746
311.8278
312.9708
314.1288
315.4015
316.657
 317.863
319.0193
320.13
321.261
322.446
323.672
324.8693
326.0458
327.166
328.2338
329.201
330.128
331.1503
oving Average
600
550
500
450
400
350
300
250
200
150
100
16 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17
c- n - n - b - b - a r- a r- p r- p r- ay- ay- n - n - u l - u l - u g- u g- u g - p - p -
Ja Ja Fe Fe A A Ju Ju - J - J e e
6- 20- 6- 20- 7-M22-M 6- 21- 8-M22-M 5- 19- 4 18 1-A 16-A 31-A 14-S 28-S

ri ce SMA(100)

revious closing prices over a

ices. The lowest moving day
s in the market when compare
SMA line shows that there are
compared to more moving
Formula: Average of 10 day, 30
Date Open Price High Price Low Price Close Price EMA(50) EMA(100) Multipier
1-Apr-16 141.5 146.9 141.5 143.05 50 Day
4-Apr-16 144.9 148.5 143 143.9 100Day
5-Apr-16 145 145 139.1 139.55
6-Apr-16 142.9 150 141.95 146.45
7-Apr-16 147.8 147.8 141.5 143.3
8-Apr-16 146.3 148 145.6 146.35
11-Apr-16 148 173 148 165.2
12-Apr-16 163.7 171 160.5 165.15
13-Apr-16 166.35 174.7 166 169
18-Apr-16 167 170.85 166.4 170.1
20-Apr-16 170.1 172.75 167.65 168.85
21-Apr-16 170 170.5 164 165.65
22-Apr-16 164 165.7 161.5 164.25
25-Apr-16 167 168.95 161.95 163.75
26-Apr-16 165 166 162 165.05
27-Apr-16 165.8 165.8 162.5 162.7
28-Apr-16 162 162.8 158.1 158.8
29-Apr-16 159 160.4 153.6 157.65
2-May-16 157.65 164 156 159.95
3-May-16 161 162 157.95 158.65
4-May-16 159 160.75 155 160
5-May-16 159.8 163.5 159.05 160.95
6-May-16 160.45 160.55 153 154.3
9-May-16 155.4 161.55 153.3 160.6
10-May-16 161 169.45 160.4 166.1
11-May-16 168 186 166.7 177.85
12-May-16 179 186 175 184.15
13-May-16 182.05 193 181.15 184.95
16-May-16 186 186.75 177.15 179.05
17-May-16 180 183.85 177.7 179.25
18-May-16 177 183.1 175 177.95
19-May-16 178.8 184 176.6 177.95
20-May-16 179.55 179.55 173.65 174.15
23-May-16 175.2 179.2 168.6 169.3
24-May-16 168.35 177.95 168.35 173.05
25-May-16 176.75 176.85 171.35 172.5
26-May-16 177.2 196.5 173.8 193.7
27-May-16 195 197.05 185.8 187.05
30-May-16 187.8 203 187.8 198.65
31-May-16 194.5 196.35 191 192
1-Jun-16 193.75 201 192 193.6
2-Jun-16 193.95 199.75 192 195.7
3-Jun-16 197.85 205 195 196.25
6-Jun-16 195 198.2 190.5 192.1
 7-Jun-16 195 199 192 194.25
8-Jun-16 196 209.9 194.35 206.35
9-Jun-16 205 207 196.05 201.1
10-Jun-16 200.1 206 198.8 201.1
13-Jun-16 200.1 219.3 198.7 209.9
14-Jun-16 211.3 213 202.6 203.95 173.503
15-Jun-16 208.35 210 203.15 204.55 174.7205
16-Jun-16 206.5 208.8 193 197.75 175.6236
17-Jun-16 198 206.75 196.4 199.25 176.5502
20-Jun-16 196.9 204.2 195.95 197.95 177.3894
21-Jun-16 199 202.6 196.75 199.1 178.2408
22-Jun-16 199.9 202.05 196.2 197.75 179.0058
23-Jun-16 199.8 200.55 194 196.2 179.6801
24-Jun-16 196.25 197 186 192.35 180.177
27-Jun-16 181 205 180 202.5 181.0524
28-Jun-16 203.35 216.4 203.35 213.3 182.317
29-Jun-16 215.65 218 209.7 210.85 183.4359
30-Jun-16 214.8 221.7 214 218.05 184.7934
1-Jul-16 218.15 225.7 215.95 221.85 186.2466
4-Jul-16 221.85 224.4 216 218.85 187.5251
5-Jul-16 219.45 222.8 213.2 215.5 188.6222
7-Jul-16 216.15 219.8 211.2 214.3 189.6292
8-Jul-16 216.55 221.7 212.85 218.25 190.7515
11-Jul-16 220 220.6 202.15 213.45 191.6417
12-Jul-16 215.6 217.75 207 209.75 192.3518
13-Jul-16 214.4 214.4 205.95 207.15 192.9321
14-Jul-16 209.05 213.35 206.55 210.25 193.6113
15-Jul-16 210 212 206.1 209 194.2147
18-Jul-16 209 217 208.9 212.5 194.9318
19-Jul-16 210 215.8 210 213.3 195.6521
20-Jul-16 213.85 215 212 212.5 196.3128
21-Jul-16 212.5 217.2 212.5 215.1 197.0496
22-Jul-16 215.7 218 204 215.2 197.7614
25-Jul-16 215.25 219.95 214 216.2 198.4844
26-Jul-16 217 234.9 215 230.65 199.7458
27-Jul-16 232.9 238.5 224.15 229.25 200.9029
28-Jul-16 232.55 237.8 226.15 228.7 201.993
29-Jul-16 229 241.65 229 237.75 203.3952
1-Aug-16 237 243 230.3 232.5 204.5366
2-Aug-16 233.4 237.45 222.1 224.1 205.3037
3-Aug-16 227 227.5 218.3 220 205.8801
4-Aug-16 223.75 224.95 215.6 218.9 206.3907
5-Aug-16 222 234.8 220.45 233.25 207.444
8-Aug-16 235 245 232 238.45 208.6599
9-Aug-16 237.45 238.25 220.5 230.5 209.5164
10-Aug-16 237 237 221.5 223.65 210.0706
11-Aug-16 225 231.45 222.75 224.1 210.6208
12-Aug-16 226.75 229 220.8 222.25 211.0768
16-Aug-16 223 224.8 213 215.9 211.266
17-Aug-16 217.05 221 211.05 212.5 211.3144
18-Aug-16 210 221.3 210 215.9 211.4942
19-Aug-16 216.15 220 212.85 214 211.5925
22-Aug-16 216 223.6 216 221.1 211.9653
23-Aug-16 225 229.6 215 220.25 212.2902
24-Aug-16 222.25 227.1 218.5 224.05 212.7514
25-Aug-16 226.9 226.9 222.15 224.35 213.2062 194.7
26-Aug-16 224.5 225.15 220 221 213.5119 195.2208
29-Aug-16 221.6 230.5 221.6 224.2 213.931 195.7946
30-Aug-16 225.8 231.7 225.2 227.55 214.4651 196.4235
31-Aug-16 228.05 232.65 226 226.8 214.9488 197.025
1-Sep-16 226.1 227.3 223.1 225.2 215.3508 197.5829
2-Sep-16 227.05 227.85 220.35 221.45 215.59 198.0555
6-Sep-16 221.8 225.35 217.4 222.95 215.8786 198.5485
7-Sep-16 225 227.85 222.05 226.55 216.2971 199.103
8-Sep-16 225 236.5 225 231.05 216.8757 199.7356
9-Sep-16 232 232.55 226 226.5 217.2531 200.2656
12-Sep-16 224 224 219.1 220.4 217.3765 200.6643
14-Sep-16 223.8 224.65 219.25 222.65 217.5833 201.0996
15-Sep-16 224.25 224.75 217 217.9 217.5957 201.4323
16-Sep-16 221.85 234 220.85 231.15 218.1273 202.0208
19-Sep-16 230 233 226.7 230 218.5929 202.5748
20-Sep-16 232 232 223.5 224.25 218.8147 203.004
21-Sep-16 224.2 232.9 224.2 229.4 219.2298 203.5267
22-Sep-16 232 233.9 228 229.9 219.6482 204.049
23-Sep-16 231 235 227.3 229.35 220.0287 204.55
26-Sep-16 228 230 223 224.6 220.208 204.947
27-Sep-16 226.45 227 221.55 223.35 220.3312 205.3114
28-Sep-16 222.95 224.85 220.4 221.4 220.3731 205.63
29-Sep-16 224 227.7 201 205.35 219.784 205.6245
30-Sep-16 208.15 214.85 204.5 213.15 219.5238 205.7735
3-Oct-16 215 222 202.7 210.15 219.1562 205.8601
4-Oct-16 213 215 210 212.65 218.9011 205.9946
5-Oct-16 212.65 216.5 209.1 214.95 218.7461 206.1719
6-Oct-16 216.85 223.95 213 214.25 218.5698 206.3319
7-Oct-16 216 217.75 213.55 216.85 218.5024 206.5402
10-Oct-16 217.75 219.9 215.15 216.25 218.414 206.7324
13-Oct-16 215.6 215.75 210 210.65 218.1096 206.81
14-Oct-16 211.25 214.4 210.2 212.95 217.9072 206.9316
17-Oct-16 214.85 221.85 214.35 216.5 217.852 207.1211
18-Oct-16 218 218 212.25 216.45 217.7971 207.3058
19-Oct-16 217.8 227.4 215.7 224.7 218.0678 207.6503
20-Oct-16 228 269.6 228 256.8 219.5867 208.6235
21-Oct-16 259.8 268.1 247.3 259.5 221.1519 209.631
24-Oct-16 263.9 283.3 262.5 274.8 223.2557 210.9214
25-Oct-16 274 286.45 274 281.5 225.5398 212.319
26-Oct-16 280.05 280.1 262.1 264.35 227.0618 213.3494
27-Oct-16 262.05 275 242.1 254.95 228.1555 214.1731
28-Oct-16 256 263 250.5 256.85 229.2807 215.0182
30-Oct-16 258.9 263 257.25 261.5 230.5442 215.9386
1-Nov-16 262 269.85 252.3 258.6 231.6445 216.7834
2-Nov-16 252.1 260.4 242 246.15 232.2133 217.3649
3-Nov-16 249.4 253.95 237.4 239.45 232.4971 217.8023
4-Nov-16 244.9 244.9 229.95 230.8 232.4305 218.0597
7-Nov-16 234.4 244.9 234.4 237.2 232.6176 218.4387
8-Nov-16 240 241.85 232 237.05 232.7914 218.8072
9-Nov-16 208 232 204.4 218.6 232.2349 218.8031
10-Nov-16 245 245 227.3 229.4 232.1237 219.0129
11-Nov-16 227 227.1 210 219.95 231.6463 219.0315
15-Nov-16 229 229 199.15 200.95 230.4425 218.6735
16-Nov-16 206.7 211.9 203.95 207.3 229.535 218.4482
17-Nov-16 207.75 209.4 202.95 203.7 228.5218 218.1562
18-Nov-16 204 212 201.4 207.6 227.7014 217.9472
21-Nov-16 208.05 209.9 198 199.45 226.5935 217.5809
22-Nov-16 201.75 206 199.05 201.5 225.6094 217.2624
23-Nov-16 203.45 218.1 203.25 209.8 224.9894 217.1147
24-Nov-16 210 217.05 208.5 210.7 224.4291 216.9876
25-Nov-16 211.5 215.45 209.05 211.5 223.9221 216.879
28-Nov-16 210 219.25 210 212.85 223.4879 216.7992
29-Nov-16 214.05 217.45 208.7 211.5 223.0177 216.6943
30-Nov-16 211.65 214.75 211.3 212.4 222.6014 216.6092
1-Dec-16 216.9 223.3 216.25 217.3 222.3935 216.6229
2-Dec-16 215 216.9 209.85 211.45 221.9643 216.5205
5-Dec-16 211 214.3 209.1 209.8 221.4873 216.3874
6-Dec-16 211.7 214.05 211.1 212.4 221.1309 216.3084
7-Dec-16 213.65 217 210 211 220.7336 216.2033
8-Dec-16 212 215.55 212 213.15 220.4362 216.1429
9-Dec-16 215.95 223.8 213.9 221.15 220.4642 216.242
12-Dec-16 223.8 224 213.6 218.65 220.3931 216.2897
13-Dec-16 217 220 211 212.3 220.0757 216.2107
14-Dec-16 214 216.4 207 213.5 219.8178 216.157
15-Dec-16 212 221.6 209.2 217.05 219.7093 216.1747
16-Dec-16 217.5 228 217 223.35 219.8521 216.3168
19-Dec-16 221 224 214.15 215.35 219.6755 216.2976
20-Dec-16 216.05 219.1 208.6 210.15 219.302 216.1759
21-Dec-16 212 214 207 210.6 218.9607 216.0655
22-Dec-16 210.6 210.6 199.7 201.05 218.2583 215.7682
23-Dec-16 199.7 207 199.5 203.85 217.6933 215.5321
26-Dec-16 204 204.75 195.85 197.5 216.9014 215.1751
27-Dec-16 198.5 205 196.4 203.6 216.3798 214.9459
28-Dec-16 205.5 216 205.1 206.15 215.9786 214.7717
29-Dec-16 206 210 205.3 209.35 215.7187 214.6643
30-Dec-16 210.7 219.9 210.7 213.05 215.614 214.6324
2-Jan-17 214 219.2 211.7 217.6 215.6919 214.6911
3-Jan-17 218 224 218 222.25 215.9491 214.8408
4-Jan-17 223 226.1 217.25 217.9 216.0256 214.9014
5-Jan-17 220.25 226.9 220.25 224.85 216.3716 215.0984
6-Jan-17 227.5 246 226.85 239.65 217.2845 215.5846
9-Jan-17 240.9 247.45 239 241.4 218.2302 216.0958
10-Jan-17 243.25 268 242 265.4 220.08 217.0721
11-Jan-17 275.9 287.9 269 272.55 222.1377 218.1707
12-Jan-17 273.4 273.4 257 264 223.7793 219.0782
13-Jan-17 264.95 268 260.1 263.15 225.3233 219.9509
16-Jan-17 265 266.15 259 262.5 226.7812 220.7934
17-Jan-17 261.4 266 259.1 264.15 228.2466 221.652
18-Jan-17 263.95 265 260.5 262.7 229.5977 222.4648
19-Jan-17 264.4 273 261.5 262.75 230.8978 223.2625
20-Jan-17 262.25 265 261.85 262.3 232.1293 224.0356
23-Jan-17 262.95 267 261.65 262.3 233.3124 224.7933
24-Jan-17 262.65 266.55 262.4 264.75 234.5453 225.5845
25-Jan-17 267.55 276.5 265.95 276.05 236.1729 226.5838
27-Jan-17 278.8 281.3 274.6 276.7 237.7622 227.5762
30-Jan-17 275 277.2 272.45 274.85 239.2166 228.5123
31-Jan-17 274.6 274.85 262.1 264.4 240.2042 229.223
1-Feb-17 264.4 275 261 273.45 241.508 230.0987
2-Feb-17 274.35 282 273.5 280.35 243.0312 231.0938
3-Feb-17 281.55 283.5 274 279.6 244.4653 232.0543
6-Feb-17 279.6 294 279.6 285.05 246.0568 233.1038
7-Feb-17 286.95 293.25 281 285 247.584 234.1314
8-Feb-17 285.95 291.6 283.3 289.1 249.2121 235.2199
9-Feb-17 291.3 291.3 275 278.7 250.3685 236.0809
10-Feb-17 281.05 281.25 274 277.05 251.4148 236.8922
13-Feb-17 277 284 269.7 276.9 252.4142 237.6844
14-Feb-17 282.9 297 278.1 283.95 253.6509 238.6005
15-Feb-17 284.9 285.9 272.1 274.9 254.4842 239.3193
16-Feb-17 275.3 280.75 272.6 274.25 255.2594 240.011
17-Feb-17 279.3 280 275 276.85 256.106 240.7405
20-Feb-17 279 283 274.8 275.6 256.8705 241.4308
21-Feb-17 276.6 290.7 276.6 288.05 258.0932 242.354
22-Feb-17 290.1 293.3 284.8 286.55 259.2092 243.2291
23-Feb-17 286.5 290.95 285 288.9 260.3735 244.1335
27-Feb-17 288 289.1 277.1 279.45 261.1216 244.8328
28-Feb-17 279.6 281.7 273.4 275.35 261.6796 245.4371
1-Mar-17 279 282 276.7 277.6 262.3039 246.074
2-Mar-17 280.6 282.8 274.6 277.25 262.8901 246.6914
3-Mar-17 273.5 282.9 272 281.35 263.614 247.3777
6-Mar-17 283 286 277.3 279.75 264.2468 248.0187
7-Mar-17 279.45 281.05 272.35 274.4 264.6449 248.5411
8-Mar-17 276.35 280 274.8 276.05 265.0922 249.0859
9-Mar-17 276.05 278.7 270.35 271.65 265.3494 249.5327
10-Mar-17 275.95 280 272.6 274.3 265.7004 250.0231
14-Mar-17 278 283 272.1 273.7 266.0141 250.492
15-Mar-17 277.15 278.65 273.85 276.1 266.4096 250.9991
16-Mar-17 278.05 279.7 275 276.7 266.8131 251.508
17-Mar-17 277.4 282.95 276 280.25 267.3401 252.0771
20-Mar-17 281.3 286.5 277.65 282.35 267.9287 252.6766
21-Mar-17 283 283.4 277.85 279.15 268.3688 253.2008
22-Mar-17 278.8 284.85 275.05 279.6 268.8092 253.7236
23-Mar-17 281.55 282 274 276.6 269.1147 254.1766
24-Mar-17 277.8 309.9 276.7 299.2 270.2945 255.0681
27-Mar-17 300 305.8 293.1 294.35 271.2379 255.846
28-Mar-17 297.05 297.05 288.7 292.15 272.058 256.5649
29-Mar-17 293.1 303.5 291.1 292.35 272.8537 257.2735
30-Mar-17 295.95 299.8 289 291.25 273.5752 257.9463
31-Mar-17 294 298 292.1 294.8 274.4075 258.6761
3-Apr-17 297.5 309 296.2 301 275.4503 259.5142
5-Apr-17 303 314.6 302.65 312.5 276.9033 260.5634
6-Apr-17 314.5 319.6 309 317 278.4757 261.6809
7-Apr-17 315.15 326.1 315.15 323.35 280.2355 262.9021
10-Apr-17 325.05 330 315.6 327.8 282.1007 264.1872
11-Apr-17 330 331.9 326 327.15 283.8674 265.434
12-Apr-17 326.85 337 315.1 333.1 285.7981 266.7739
13-Apr-17 332.2 335 325.1 327.05 287.4158 267.9675
17-Apr-17 325.4 330 321.45 324.4 288.8662 269.085
18-Apr-17 323 327.85 317 319.05 290.0498 270.0744
19-Apr-17 317.25 324.9 317.25 319.1 291.1891 271.0452
20-Apr-17 316.7 326.15 315 319.35 292.2934 272.0017
21-Apr-17 327.7 343 325.35 335 293.9682 273.2492
24-Apr-17 335 342.15 334 336.4 295.6322 274.4997
25-Apr-17 337 341 336.75 338.85 297.327 275.774
26-Apr-17 340.6 363 337.4 352.05 299.473 277.2844
27-Apr-17 356.8 356.8 338 343.85 301.2133 278.6025
28-Apr-17 347.8 360 344.95 355.9 303.3578 280.1332
2-May-17 382 392 365.45 374.6 306.1517 282.0038
3-May-17 378.75 381 366 368.85 308.6104 283.7235
4-May-17 372.9 378.9 370.7 374.65 311.2002 285.5241
 5-May-17 374.7 382 363.05 366.15 313.3551 287.1206
8-May-17 361.05 380 361.05 376.45 315.8294 288.8895
9-May-17 377 381.4 374.25 377.15 318.2341 290.6373
10-May-17 376.65 379.6 375.05 376.6 320.523 292.3395
11-May-17 380.4 381 375 376.25 322.7084 294.0011
12-May-17 377.3 380 371.9 374.85 324.7531 295.602
15-May-17 377.4 386 373.05 380.15 326.9256 297.2763
16-May-17 385.9 388 375.2 378.15 328.9344 298.8777
17-May-17 386 398.65 386 392.6 331.4311 300.7336
18-May-17 388.1 394.15 379.8 381.15 333.3808 302.326
19-May-17 384 389 377 380.9 335.2443 303.8819
22-May-17 385 385 374 376.05 336.8445 305.311
23-May-17 373.8 374.9 360 370.45 338.1624 306.6009
24-May-17 374.9 374.9 368.4 370.7 339.4384 307.8702
25-May-17 369 372.6 361.8 363.45 340.38 308.9708
26-May-17 364.15 370.2 360 364.9 341.3416 310.0783
29-May-17 370.05 370.05 362.1 366.3 342.3203 311.1916
30-May-17 362.55 367.35 361 365.8 343.2411 312.2729
31-May-17 365 366.2 359.7 360.55 343.9199 313.2289
1-Jun-17 362.9 370.55 361 364.55 344.7289 314.2452
2-Jun-17 366.15 370.1 366 367.2 345.6101 315.2938
5-Jun-17 364.4 371.5 356.5 363.8 346.3235 316.2543
6-Jun-17 370 372 363.25 366.5 347.1147 317.2493
7-Jun-17 369.15 371.45 365 369.7 348.0004 318.2879
8-Jun-17 367.55 370 362.3 368.2 348.7925 319.2763
9-Jun-17 365 370 364.35 367.7 349.534 320.2351
12-Jun-17 370 411.4 368.65 385.5 350.9444 321.5275
13-Jun-17 385.65 399 379.95 385.25 352.2898 322.7893
14-Jun-17 388.45 396.3 379 381.3 353.4274 323.948
15-Jun-17 381.3 385.1 376.1 382.15 354.5538 325.1005
16-Jun-17 380.65 386.3 360.25 364.75 354.9536 325.8856
19-Jun-17 368 375 358 363.65 355.2947 326.6334
20-Jun-17 380 380 362.4 363.9 355.6321 327.3714
21-Jun-17 362.75 365.5 357.45 361 355.8426 328.0373
22-Jun-17 360.6 370 360.3 365.35 356.2155 328.7762
23-Jun-17 366.5 369.1 340 357.5 356.2659 329.345
27-Jun-17 355.55 355.55 341 342.5 355.726 329.6055
28-Jun-17 341.65 345.5 334 337.85 355.025 329.7687
29-Jun-17 341.9 357.15 334.7 338.6 354.3809 329.9436
30-Jun-17 338.75 346 336.5 343 353.9346 330.2021
3-Jul-17 345 354.95 345 348.6 353.7254 330.5664
4-Jul-17 354 358.6 350.1 353.25 353.7067 331.0156
5-Jul-17 352 359.9 351.45 356.45 353.8143 331.5193
6-Jul-17 356.45 358.25 350 351.05 353.7059 331.906
7-Jul-17 350.9 366.15 350.55 360.4 353.9684 332.4703
 10-Jul-17 361.55 366 361 363.3 354.3344 333.0807
11-Jul-17 367 367 357 359.3 354.5291 333.5999
12-Jul-17 359.05 363.6 354.1 355.8 354.5789 334.0395
13-Jul-17 356.65 362.2 348.1 348.95 354.3582 334.3348
14-Jul-17 350 352.5 346.75 349.2 354.1559 334.6292
17-Jul-17 346.4 350.4 341.8 343.15 353.7243 334.7979
18-Jul-17 340 344.25 338.55 340.25 353.1959 334.9059
19-Jul-17 359 359 340 347.35 352.9666 335.1523
20-Jul-17 350 363.4 347.15 359.4 353.2189 335.6324
21-Jul-17 360 360 351.15 358 353.4064 336.0753
24-Jul-17 358 360.25 349.3 351.05 353.314 336.3719
25-Jul-17 358 358 348 351.15 353.2292 336.6645
26-Jul-17 351.25 351.5 346.3 347.7 353.0123 336.883
27-Jul-17 347.25 350.45 336.25 338.45 352.4413 336.9141
28-Jul-17 338.45 349.65 338.1 348.1 352.271 337.1356
31-Jul-17 347.5 371.4 344.1 368.3 352.8996 337.7527
1-Aug-17 369.75 404.8 365.15 388.75 354.3055 338.7625
2-Aug-17 390.1 399.8 384 387.45 355.6053 339.7266
3-Aug-17 391.8 394 382.55 388.95 356.9129 340.7014
4-Aug-17 391.55 399.05 377.5 396.3 358.4575 341.8023
7-Aug-17 395 409.4 395 402.1 360.169 342.9963
8-Aug-17 400 403 372.7 375.25 360.7604 343.635
9-Aug-17 372.1 389 370 373.2 361.2482 344.2205
10-Aug-17 372 382.85 361 364.25 361.3659 344.6171
11-Aug-17 358 379.2 354.05 369.15 361.6712 345.1029
14-Aug-17 375.65 391.55 371.6 384.7 362.5743 345.887
16-Aug-17 387.6 393.65 380.25 387.55 363.5537 346.712
17-Aug-17 387.5 393.95 380.1 384 364.3555 347.4504
18-Aug-17 381 391.9 377 388.25 365.2926 348.2583
21-Aug-17 390.5 390.75 381.9 383.55 366.0086 348.9571
22-Aug-17 383.4 385 378.1 381.3 366.6082 349.5976
23-Aug-17 387.95 388.15 382 386.9 367.404 350.3363
24-Aug-17 389.95 398.5 386.6 393.75 368.4372 351.1959
28-Aug-17 403 409 395.5 402.95 369.7906 352.2208
29-Aug-17 395.15 403.45 392 395.65 370.8047 353.0808
30-Aug-17 399.8 406 388.1 398 371.8712 353.9702
31-Aug-17 404 407.95 400.2 402.35 373.0664 354.9283
1-Sep-17 406 418.5 405.4 411.15 374.5599 356.0416
4-Sep-17 409.5 416.9 398 404.1 375.7183 356.9932
5-Sep-17 406.5 410.9 401 405.95 376.9039 357.9627
6-Sep-17 405.85 423.35 400 420.05 378.5959 359.1921
7-Sep-17 427.4 439.95 426.95 436.2 380.8549 360.717
8-Sep-17 437 440 425 431.05 382.8233 362.1097
11-Sep-17 438 458.9 438 456.05 385.6949 363.9699
12-Sep-17 456 464.9 445.8 460.9 388.6442 365.8894
13-Sep-17 458.2 466.1 449.15 451.9 391.1248 367.5925
14-Sep-17 455.95 458.75 438.95 442.75 393.1493 369.0808
15-Sep-17 450 450 431.55 435 394.7905 370.3861
18-Sep-17 441.45 443.15 435.55 437.7 396.4732 371.7191
19-Sep-17 440.35 452.95 439.3 449.4 398.5488 373.2573
20-Sep-17 458.5 467.85 458.15 462.5 401.0567 375.0245
21-Sep-17 470 470 444.2 450.9 403.0113 376.527
22-Sep-17 451.4 460.6 443.1 445.1 404.6619 377.8849
25-Sep-17 450 450.3 422.05 436.45 405.9085 379.0446
26-Sep-17 434.95 441.8 423 424.55 406.6395 379.9457
27-Sep-17 430.95 436.95 400 406.6 406.6379 380.4735
28-Sep-17 404.6 414.95 401.8 406.55 406.6345 380.9898
29-Sep-17 413.15 426.3 409.5 423.1 407.2802 381.8237
0.039216
0.019802

Exponential Moving Average

500 500
450 450
400 400
350 350
300 300
250 250
200 200
150 150
100 100
6 6 6 6 6 6 6 6 6 6 6 6 6 6 7 7 7 7 7 7 7 7 7 7 7 7 7
p r-1 p r-1 ay-1 n -1 n -1 u l -1 g -1 g-1 p -1 ct-1 ct-1 ov-1 c-1 c-1 n-1 b -1 b -1 a r-1 p r-1 ay-1 ay-1 n -1 n-1 u l -1 g-1 g-1 p -1
A A Ju Ju J u u e O O N e e Ja e e A Ju Ju J u u e
1- 26- 6-M 3- 23- 14- 3-A 4-A 5-S 5- 27- 17- 7-D 7-D 16- 6-F 27-F 0-M 10- 2-M 2-M 9- 30- 20- 9-A 1-A 0-S
1 2 1 2 2 2 3 2

Cl os e Pri ce

Exponential Moving Average is very useful in bearish markets. This EMA reacts
faster to recent price changes than simple moving average. Here more weight is
given to latest data. Here in the graph EMA curves are showing upward trend, hence
market is weak for Kotak Mahindra Bank shares.
Formulas: First cell = SMA
Next cell = (close price-EMA
(previously)*multiplier+EMA(Previous day)
Date Open Price High Price Low Price Close Price High - Low High - prev Close Low - prev close
1-Apr-16 141.5 146.9 141.5 143.05
4-Apr-16 144.9 148.5 143 143.9 5.5 5.45 -0.05
5-Apr-16 145 145 139.1 139.55 5.9 1.1 -4.8
6-Apr-16 142.9 150 141.95 146.45 8.05 10.45 2.4
7-Apr-16 147.8 147.8 141.5 143.3 6.3 1.35 -4.95
8-Apr-16 146.3 148 145.6 146.35 2.4 4.7 2.3
11-Apr-16 148 173 148 165.2 25 26.65 1.65
12-Apr-16 163.7 171 160.5 165.15 10.5 5.8 -4.7
13-Apr-16 166.35 174.7 166 169 8.7 9.55 0.85
18-Apr-16 167 170.85 166.4 170.1 4.45 1.85 -2.6
20-Apr-16 170.1 172.75 167.65 168.85 5.1 2.65 -2.45
21-Apr-16 170 170.5 164 165.65 6.5 1.65 -4.85
22-Apr-16 164 165.7 161.5 164.25 4.2 0.05 -4.15
25-Apr-16 167 168.95 161.95 163.75 7 4.7 -2.3
26-Apr-16 165 166 162 165.05 4 2.25 -1.75
27-Apr-16 165.8 165.8 162.5 162.7 3.3 0.75 -2.55
28-Apr-16 162 162.8 158.1 158.8 4.7 0.1 -4.6
29-Apr-16 159 160.4 153.6 157.65 6.8 1.6 -5.2
2-May-16 157.65 164 156 159.95 8 6.35 -1.65
3-May-16 161 162 157.95 158.65 4.05 2.05 -2
4-May-16 159 160.75 155 160 5.75 2.1 -3.65
5-May-16 159.8 163.5 159.05 160.95 4.45 3.5 -0.95
6-May-16 160.45 160.55 153 154.3 7.55 -0.4 -7.95
9-May-16 155.4 161.55 153.3 160.6 8.25 7.25 -1
10-May-16 161 169.45 160.4 166.1 9.05 8.85 -0.2
11-May-16 168 186 166.7 177.85 19.3 19.9 0.6
12-May-16 179 186 175 184.15 11 8.15 -2.85
13-May-16 182.05 193 181.15 184.95 11.85 8.85 -3
16-May-16 186 186.75 177.15 179.05 9.6 1.8 -7.8
17-May-16 180 183.85 177.7 179.25 6.15 4.8 -1.35
18-May-16 177 183.1 175 177.95 8.1 3.85 -4.25
19-May-16 178.8 184 176.6 177.95 7.4 6.05 -1.35
20-May-16 179.55 179.55 173.65 174.15 5.9 1.6 -4.3
23-May-16 175.2 179.2 168.6 169.3 10.6 5.05 -5.55
24-May-16 168.35 177.95 168.35 173.05 9.6 8.65 -0.95
25-May-16 176.75 176.85 171.35 172.5 5.5 3.8 -1.7
26-May-16 177.2 196.5 173.8 193.7 22.7 24 1.3
27-May-16 195 197.05 185.8 187.05 11.25 3.35 -7.9
30-May-16 187.8 203 187.8 198.65 15.2 15.95 0.75
31-May-16 194.5 196.35 191 192 5.35 -2.3 -7.65
1-Jun-16 193.75 201 192 193.6 9 9 0
2-Jun-16 193.95 199.75 192 195.7 7.75 6.15 -1.6
3-Jun-16 197.85 205 195 196.25 10 9.3 -0.7
6-Jun-16 195 198.2 190.5 192.1 7.7 1.95 -5.75
 7-Jun-16 195 199 192 194.25 7 6.9 -0.1
8-Jun-16 196 209.9 194.35 206.35 15.55 15.65 0.1
9-Jun-16 205 207 196.05 201.1 10.95 0.65 -10.3
10-Jun-16 200.1 206 198.8 201.1 7.2 4.9 -2.3
13-Jun-16 200.1 219.3 198.7 209.9 20.6 18.2 -2.4
14-Jun-16 211.3 213 202.6 203.95 10.4 3.1 -7.3
15-Jun-16 208.35 210 203.15 204.55 6.85 6.05 -0.8
16-Jun-16 206.5 208.8 193 197.75 15.8 4.25 -11.55
17-Jun-16 198 206.75 196.4 199.25 10.35 9 -1.35
20-Jun-16 196.9 204.2 195.95 197.95 8.25 4.95 -3.3
21-Jun-16 199 202.6 196.75 199.1 5.85 4.65 -1.2
22-Jun-16 199.9 202.05 196.2 197.75 5.85 2.95 -2.9
23-Jun-16 199.8 200.55 194 196.2 6.55 2.8 -3.75
24-Jun-16 196.25 197 186 192.35 11 0.8 -10.2
27-Jun-16 181 205 180 202.5 25 12.65 -12.35
28-Jun-16 203.35 216.4 203.35 213.3 13.05 13.9 0.85
29-Jun-16 215.65 218 209.7 210.85 8.3 4.7 -3.6
30-Jun-16 214.8 221.7 214 218.05 7.7 10.85 3.15
1-Jul-16 218.15 225.7 215.95 221.85 9.75 7.65 -2.1
4-Jul-16 221.85 224.4 216 218.85 8.4 2.55 -5.85
5-Jul-16 219.45 222.8 213.2 215.5 9.6 3.95 -5.65
7-Jul-16 216.15 219.8 211.2 214.3 8.6 4.3 -4.3
8-Jul-16 216.55 221.7 212.85 218.25 8.85 7.4 -1.45
11-Jul-16 220 220.6 202.15 213.45 18.45 2.35 -16.1
12-Jul-16 215.6 217.75 207 209.75 10.75 4.3 -6.45
13-Jul-16 214.4 214.4 205.95 207.15 8.45 4.65 -3.8
14-Jul-16 209.05 213.35 206.55 210.25 6.8 6.2 -0.6
15-Jul-16 210 212 206.1 209 5.9 1.75 -4.15
18-Jul-16 209 217 208.9 212.5 8.1 8 -0.1
19-Jul-16 210 215.8 210 213.3 5.8 3.3 -2.5
20-Jul-16 213.85 215 212 212.5 3 1.7 -1.3
21-Jul-16 212.5 217.2 212.5 215.1 4.7 4.7 0
22-Jul-16 215.7 218 204 215.2 14 2.9 -11.1
25-Jul-16 215.25 219.95 214 216.2 5.95 4.75 -1.2
26-Jul-16 217 234.9 215 230.65 19.9 18.7 -1.2
27-Jul-16 232.9 238.5 224.15 229.25 14.35 7.85 -6.5
28-Jul-16 232.55 237.8 226.15 228.7 11.65 8.55 -3.1
29-Jul-16 229 241.65 229 237.75 12.65 12.95 0.3
1-Aug-16 237 243 230.3 232.5 12.7 5.25 -7.45
2-Aug-16 233.4 237.45 222.1 224.1 15.35 4.95 -10.4
3-Aug-16 227 227.5 218.3 220 9.2 3.4 -5.8
4-Aug-16 223.75 224.95 215.6 218.9 9.35 4.95 -4.4
5-Aug-16 222 234.8 220.45 233.25 14.35 15.9 1.55
8-Aug-16 235 245 232 238.45 13 11.75 -1.25
9-Aug-16 237.45 238.25 220.5 230.5 17.75 -0.2 -17.95
10-Aug-16 237 237 221.5 223.65 15.5 6.5 -9
11-Aug-16 225 231.45 222.75 224.1 8.7 7.8 -0.9
12-Aug-16 226.75 229 220.8 222.25 8.2 4.9 -3.3
16-Aug-16 223 224.8 213 215.9 11.8 2.55 -9.25
17-Aug-16 217.05 221 211.05 212.5 9.95 5.1 -4.85
18-Aug-16 210 221.3 210 215.9 11.3 8.8 -2.5
19-Aug-16 216.15 220 212.85 214 7.15 4.1 -3.05
22-Aug-16 216 223.6 216 221.1 7.6 9.6 2
23-Aug-16 225 229.6 215 220.25 14.6 8.5 -6.1
24-Aug-16 222.25 227.1 218.5 224.05 8.6 6.85 -1.75
25-Aug-16 226.9 226.9 222.15 224.35 4.75 2.85 -1.9
26-Aug-16 224.5 225.15 220 221 5.15 0.8 -4.35
29-Aug-16 221.6 230.5 221.6 224.2 8.9 9.5 0.6
30-Aug-16 225.8 231.7 225.2 227.55 6.5 7.5 1
31-Aug-16 228.05 232.65 226 226.8 6.65 5.1 -1.55
1-Sep-16 226.1 227.3 223.1 225.2 4.2 0.5 -3.7
2-Sep-16 227.05 227.85 220.35 221.45 7.5 2.65 -4.85
6-Sep-16 221.8 225.35 217.4 222.95 7.95 3.9 -4.05
7-Sep-16 225 227.85 222.05 226.55 5.8 4.9 -0.9
8-Sep-16 225 236.5 225 231.05 11.5 9.95 -1.55
9-Sep-16 232 232.55 226 226.5 6.55 1.5 -5.05
12-Sep-16 224 224 219.1 220.4 4.9 -2.5 -7.4
14-Sep-16 223.8 224.65 219.25 222.65 5.4 4.25 -1.15
15-Sep-16 224.25 224.75 217 217.9 7.75 2.1 -5.65
16-Sep-16 221.85 234 220.85 231.15 13.15 16.1 2.95
19-Sep-16 230 233 226.7 230 6.3 1.85 -4.45
20-Sep-16 232 232 223.5 224.25 8.5 2 -6.5
21-Sep-16 224.2 232.9 224.2 229.4 8.7 8.65 -0.05
22-Sep-16 232 233.9 228 229.9 5.9 4.5 -1.4
23-Sep-16 231 235 227.3 229.35 7.7 5.1 -2.6
26-Sep-16 228 230 223 224.6 7 0.65 -6.35
27-Sep-16 226.45 227 221.55 223.35 5.45 2.4 -3.05
28-Sep-16 222.95 224.85 220.4 221.4 4.45 1.5 -2.95
29-Sep-16 224 227.7 201 205.35 26.7 6.3 -20.4
30-Sep-16 208.15 214.85 204.5 213.15 10.35 9.5 -0.85
3-Oct-16 215 222 202.7 210.15 19.3 8.85 -10.45
4-Oct-16 213 215 210 212.65 5 4.85 -0.15
5-Oct-16 212.65 216.5 209.1 214.95 7.4 3.85 -3.55
6-Oct-16 216.85 223.95 213 214.25 10.95 9 -1.95
7-Oct-16 216 217.75 213.55 216.85 4.2 3.5 -0.7
10-Oct-16 217.75 219.9 215.15 216.25 4.75 3.05 -1.7
13-Oct-16 215.6 215.75 210 210.65 5.75 -0.5 -6.25
14-Oct-16 211.25 214.4 210.2 212.95 4.2 3.75 -0.45
17-Oct-16 214.85 221.85 214.35 216.5 7.5 8.9 1.4
18-Oct-16 218 218 212.25 216.45 5.75 1.5 -4.25
19-Oct-16 217.8 227.4 215.7 224.7 11.7 10.95 -0.75
20-Oct-16 228 269.6 228 256.8 41.6 44.9 3.3
21-Oct-16 259.8 268.1 247.3 259.5 20.8 11.3 -9.5
24-Oct-16 263.9 283.3 262.5 274.8 20.8 23.8 3
25-Oct-16 274 286.45 274 281.5 12.45 11.65 -0.8
26-Oct-16 280.05 280.1 262.1 264.35 18 -1.4 -19.4
27-Oct-16 262.05 275 242.1 254.95 32.9 10.65 -22.25
28-Oct-16 256 263 250.5 256.85 12.5 8.05 -4.45
30-Oct-16 258.9 263 257.25 261.5 5.75 6.15 0.4
1-Nov-16 262 269.85 252.3 258.6 17.55 8.35 -9.2
2-Nov-16 252.1 260.4 242 246.15 18.4 1.8 -16.6
3-Nov-16 249.4 253.95 237.4 239.45 16.55 7.8 -8.75
4-Nov-16 244.9 244.9 229.95 230.8 14.95 5.45 -9.5
7-Nov-16 234.4 244.9 234.4 237.2 10.5 14.1 3.6
8-Nov-16 240 241.85 232 237.05 9.85 4.65 -5.2
9-Nov-16 208 232 204.4 218.6 27.6 -5.05 -32.65
10-Nov-16 245 245 227.3 229.4 17.7 26.4 8.7
11-Nov-16 227 227.1 210 219.95 17.1 -2.3 -19.4
15-Nov-16 229 229 199.15 200.95 29.85 9.05 -20.8
16-Nov-16 206.7 211.9 203.95 207.3 7.95 10.95 3
17-Nov-16 207.75 209.4 202.95 203.7 6.45 2.1 -4.35
18-Nov-16 204 212 201.4 207.6 10.6 8.3 -2.3
21-Nov-16 208.05 209.9 198 199.45 11.9 2.3 -9.6
22-Nov-16 201.75 206 199.05 201.5 6.95 6.55 -0.4
23-Nov-16 203.45 218.1 203.25 209.8 14.85 16.6 1.75
24-Nov-16 210 217.05 208.5 210.7 8.55 7.25 -1.3
25-Nov-16 211.5 215.45 209.05 211.5 6.4 4.75 -1.65
28-Nov-16 210 219.25 210 212.85 9.25 7.75 -1.5
29-Nov-16 214.05 217.45 208.7 211.5 8.75 4.6 -4.15
30-Nov-16 211.65 214.75 211.3 212.4 3.45 3.25 -0.2
1-Dec-16 216.9 223.3 216.25 217.3 7.05 10.9 3.85
2-Dec-16 215 216.9 209.85 211.45 7.05 -0.4 -7.45
5-Dec-16 211 214.3 209.1 209.8 5.2 2.85 -2.35
6-Dec-16 211.7 214.05 211.1 212.4 2.95 4.25 1.3
7-Dec-16 213.65 217 210 211 7 4.6 -2.4
8-Dec-16 212 215.55 212 213.15 3.55 4.55 1
9-Dec-16 215.95 223.8 213.9 221.15 9.9 10.65 0.75
12-Dec-16 223.8 224 213.6 218.65 10.4 2.85 -7.55
13-Dec-16 217 220 211 212.3 9 1.35 -7.65
14-Dec-16 214 216.4 207 213.5 9.4 4.1 -5.3
15-Dec-16 212 221.6 209.2 217.05 12.4 8.1 -4.3
16-Dec-16 217.5 228 217 223.35 11 10.95 -0.05
19-Dec-16 221 224 214.15 215.35 9.85 0.65 -9.2
20-Dec-16 216.05 219.1 208.6 210.15 10.5 3.75 -6.75
21-Dec-16 212 214 207 210.6 7 3.85 -3.15
22-Dec-16 210.6 210.6 199.7 201.05 10.9 0 -10.9
23-Dec-16 199.7 207 199.5 203.85 7.5 5.95 -1.55
26-Dec-16 204 204.75 195.85 197.5 8.9 0.9 -8
27-Dec-16 198.5 205 196.4 203.6 8.6 7.5 -1.1
28-Dec-16 205.5 216 205.1 206.15 10.9 12.4 1.5
29-Dec-16 206 210 205.3 209.35 4.7 3.85 -0.85
30-Dec-16 210.7 219.9 210.7 213.05 9.2 10.55 1.35
2-Jan-17 214 219.2 211.7 217.6 7.5 6.15 -1.35
3-Jan-17 218 224 218 222.25 6 6.4 0.4
4-Jan-17 223 226.1 217.25 217.9 8.85 3.85 -5
5-Jan-17 220.25 226.9 220.25 224.85 6.65 9 2.35
6-Jan-17 227.5 246 226.85 239.65 19.15 21.15 2
9-Jan-17 240.9 247.45 239 241.4 8.45 7.8 -0.65
10-Jan-17 243.25 268 242 265.4 26 26.6 0.6
11-Jan-17 275.9 287.9 269 272.55 18.9 22.5 3.6
12-Jan-17 273.4 273.4 257 264 16.4 0.85 -15.55
13-Jan-17 264.95 268 260.1 263.15 7.9 4 -3.9
16-Jan-17 265 266.15 259 262.5 7.15 3 -4.15
17-Jan-17 261.4 266 259.1 264.15 6.9 3.5 -3.4
18-Jan-17 263.95 265 260.5 262.7 4.5 0.85 -3.65
19-Jan-17 264.4 273 261.5 262.75 11.5 10.3 -1.2
20-Jan-17 262.25 265 261.85 262.3 3.15 2.25 -0.9
23-Jan-17 262.95 267 261.65 262.3 5.35 4.7 -0.65
24-Jan-17 262.65 266.55 262.4 264.75 4.15 4.25 0.1
25-Jan-17 267.55 276.5 265.95 276.05 10.55 11.75 1.2
27-Jan-17 278.8 281.3 274.6 276.7 6.7 5.25 -1.45
30-Jan-17 275 277.2 272.45 274.85 4.75 0.5 -4.25
31-Jan-17 274.6 274.85 262.1 264.4 12.75 0 -12.75
1-Feb-17 264.4 275 261 273.45 14 10.6 -3.4
2-Feb-17 274.35 282 273.5 280.35 8.5 8.55 0.05
3-Feb-17 281.55 283.5 274 279.6 9.5 3.15 -6.35
6-Feb-17 279.6 294 279.6 285.05 14.4 14.4 0
7-Feb-17 286.95 293.25 281 285 12.25 8.2 -4.05
8-Feb-17 285.95 291.6 283.3 289.1 8.3 6.6 -1.7
9-Feb-17 291.3 291.3 275 278.7 16.3 2.2 -14.1
10-Feb-17 281.05 281.25 274 277.05 7.25 2.55 -4.7
13-Feb-17 277 284 269.7 276.9 14.3 6.95 -7.35
14-Feb-17 282.9 297 278.1 283.95 18.9 20.1 1.2
15-Feb-17 284.9 285.9 272.1 274.9 13.8 1.95 -11.85
16-Feb-17 275.3 280.75 272.6 274.25 8.15 5.85 -2.3
17-Feb-17 279.3 280 275 276.85 5 5.75 0.75
20-Feb-17 279 283 274.8 275.6 8.2 6.15 -2.05
21-Feb-17 276.6 290.7 276.6 288.05 14.1 15.1 1
22-Feb-17 290.1 293.3 284.8 286.55 8.5 5.25 -3.25
23-Feb-17 286.5 290.95 285 288.9 5.95 4.4 -1.55
27-Feb-17 288 289.1 277.1 279.45 12 0.2 -11.8
28-Feb-17 279.6 281.7 273.4 275.35 8.3 2.25 -6.05
1-Mar-17 279 282 276.7 277.6 5.3 6.65 1.35
2-Mar-17 280.6 282.8 274.6 277.25 8.2 5.2 -3
3-Mar-17 273.5 282.9 272 281.35 10.9 5.65 -5.25
6-Mar-17 283 286 277.3 279.75 8.7 4.65 -4.05
7-Mar-17 279.45 281.05 272.35 274.4 8.7 1.3 -7.4
8-Mar-17 276.35 280 274.8 276.05 5.2 5.6 0.4
9-Mar-17 276.05 278.7 270.35 271.65 8.35 2.65 -5.7
10-Mar-17 275.95 280 272.6 274.3 7.4 8.35 0.95
14-Mar-17 278 283 272.1 273.7 10.9 8.7 -2.2
15-Mar-17 277.15 278.65 273.85 276.1 4.8 4.95 0.15
16-Mar-17 278.05 279.7 275 276.7 4.7 3.6 -1.1
17-Mar-17 277.4 282.95 276 280.25 6.95 6.25 -0.7
20-Mar-17 281.3 286.5 277.65 282.35 8.85 6.25 -2.6
21-Mar-17 283 283.4 277.85 279.15 5.55 1.05 -4.5
22-Mar-17 278.8 284.85 275.05 279.6 9.8 5.7 -4.1
23-Mar-17 281.55 282 274 276.6 8 2.4 -5.6
24-Mar-17 277.8 309.9 276.7 299.2 33.2 33.3 0.1
27-Mar-17 300 305.8 293.1 294.35 12.7 6.6 -6.1
28-Mar-17 297.05 297.05 288.7 292.15 8.35 2.7 -5.65
29-Mar-17 293.1 303.5 291.1 292.35 12.4 11.35 -1.05
30-Mar-17 295.95 299.8 289 291.25 10.8 7.45 -3.35
31-Mar-17 294 298 292.1 294.8 5.9 6.75 0.85
3-Apr-17 297.5 309 296.2 301 12.8 14.2 1.4
5-Apr-17 303 314.6 302.65 312.5 11.95 13.6 1.65
6-Apr-17 314.5 319.6 309 317 10.6 7.1 -3.5
7-Apr-17 315.15 326.1 315.15 323.35 10.95 9.1 -1.85
10-Apr-17 325.05 330 315.6 327.8 14.4 6.65 -7.75
11-Apr-17 330 331.9 326 327.15 5.9 4.1 -1.8
12-Apr-17 326.85 337 315.1 333.1 21.9 9.85 -12.05
13-Apr-17 332.2 335 325.1 327.05 9.9 1.9 -8
17-Apr-17 325.4 330 321.45 324.4 8.55 2.95 -5.6
18-Apr-17 323 327.85 317 319.05 10.85 3.45 -7.4
19-Apr-17 317.25 324.9 317.25 319.1 7.65 5.85 -1.8
20-Apr-17 316.7 326.15 315 319.35 11.15 7.05 -4.1
21-Apr-17 327.7 343 325.35 335 17.65 23.65 6
24-Apr-17 335 342.15 334 336.4 8.15 7.15 -1
25-Apr-17 337 341 336.75 338.85 4.25 4.6 0.35
26-Apr-17 340.6 363 337.4 352.05 25.6 24.15 -1.45
27-Apr-17 356.8 356.8 338 343.85 18.8 4.75 -14.05
28-Apr-17 347.8 360 344.95 355.9 15.05 16.15 1.1
2-May-17 382 392 365.45 374.6 26.55 36.1 9.55
3-May-17 378.75 381 366 368.85 15 6.4 -8.6
4-May-17 372.9 378.9 370.7 374.65 8.2 10.05 1.85
 5-May-17 374.7 382 363.05 366.15 18.95 7.35 -11.6
8-May-17 361.05 380 361.05 376.45 18.95 13.85 -5.1
9-May-17 377 381.4 374.25 377.15 7.15 4.95 -2.2
10-May-17 376.65 379.6 375.05 376.6 4.55 2.45 -2.1
11-May-17 380.4 381 375 376.25 6 4.4 -1.6
12-May-17 377.3 380 371.9 374.85 8.1 3.75 -4.35
15-May-17 377.4 386 373.05 380.15 12.95 11.15 -1.8
16-May-17 385.9 388 375.2 378.15 12.8 7.85 -4.95
17-May-17 386 398.65 386 392.6 12.65 20.5 7.85
18-May-17 388.1 394.15 379.8 381.15 14.35 1.55 -12.8
19-May-17 384 389 377 380.9 12 7.85 -4.15
22-May-17 385 385 374 376.05 11 4.1 -6.9
23-May-17 373.8 374.9 360 370.45 14.9 -1.15 -16.05
24-May-17 374.9 374.9 368.4 370.7 6.5 4.45 -2.05
25-May-17 369 372.6 361.8 363.45 10.8 1.9 -8.9
26-May-17 364.15 370.2 360 364.9 10.2 6.75 -3.45
29-May-17 370.05 370.05 362.1 366.3 7.95 5.15 -2.8
30-May-17 362.55 367.35 361 365.8 6.35 1.05 -5.3
31-May-17 365 366.2 359.7 360.55 6.5 0.4 -6.1
1-Jun-17 362.9 370.55 361 364.55 9.55 10 0.45
2-Jun-17 366.15 370.1 366 367.2 4.1 5.55 1.45
5-Jun-17 364.4 371.5 356.5 363.8 15 4.3 -10.7
6-Jun-17 370 372 363.25 366.5 8.75 8.2 -0.55
7-Jun-17 369.15 371.45 365 369.7 6.45 4.95 -1.5
8-Jun-17 367.55 370 362.3 368.2 7.7 0.3 -7.4
9-Jun-17 365 370 364.35 367.7 5.65 1.8 -3.85
12-Jun-17 370 411.4 368.65 385.5 42.75 43.7 0.95
13-Jun-17 385.65 399 379.95 385.25 19.05 13.5 -5.55
14-Jun-17 388.45 396.3 379 381.3 17.3 11.05 -6.25
15-Jun-17 381.3 385.1 376.1 382.15 9 3.8 -5.2
16-Jun-17 380.65 386.3 360.25 364.75 26.05 4.15 -21.9
19-Jun-17 368 375 358 363.65 17 10.25 -6.75
20-Jun-17 380 380 362.4 363.9 17.6 16.35 -1.25
21-Jun-17 362.75 365.5 357.45 361 8.05 1.6 -6.45
22-Jun-17 360.6 370 360.3 365.35 9.7 9 -0.7
23-Jun-17 366.5 369.1 340 357.5 29.1 3.75 -25.35
27-Jun-17 355.55 355.55 341 342.5 14.55 -1.95 -16.5
28-Jun-17 341.65 345.5 334 337.85 11.5 3 -8.5
29-Jun-17 341.9 357.15 334.7 338.6 22.45 19.3 -3.15
30-Jun-17 338.75 346 336.5 343 9.5 7.4 -2.1
3-Jul-17 345 354.95 345 348.6 9.95 11.95 2
4-Jul-17 354 358.6 350.1 353.25 8.5 10 1.5
5-Jul-17 352 359.9 351.45 356.45 8.45 6.65 -1.8
6-Jul-17 356.45 358.25 350 351.05 8.25 1.8 -6.45
7-Jul-17 350.9 366.15 350.55 360.4 15.6 15.1 -0.5
 10-Jul-17 361.55 366 361 363.3 5 5.6 0.6
11-Jul-17 367 367 357 359.3 10 3.7 -6.3
12-Jul-17 359.05 363.6 354.1 355.8 9.5 4.3 -5.2
13-Jul-17 356.65 362.2 348.1 348.95 14.1 6.4 -7.7
14-Jul-17 350 352.5 346.75 349.2 5.75 3.55 -2.2
17-Jul-17 346.4 350.4 341.8 343.15 8.6 1.2 -7.4
18-Jul-17 340 344.25 338.55 340.25 5.7 1.1 -4.6
19-Jul-17 359 359 340 347.35 19 18.75 -0.25
20-Jul-17 350 363.4 347.15 359.4 16.25 16.05 -0.2
21-Jul-17 360 360 351.15 358 8.85 0.6 -8.25
24-Jul-17 358 360.25 349.3 351.05 10.95 2.25 -8.7
25-Jul-17 358 358 348 351.15 10 6.95 -3.05
26-Jul-17 351.25 351.5 346.3 347.7 5.2 0.35 -4.85
27-Jul-17 347.25 350.45 336.25 338.45 14.2 2.75 -11.45
28-Jul-17 338.45 349.65 338.1 348.1 11.55 11.2 -0.35
31-Jul-17 347.5 371.4 344.1 368.3 27.3 23.3 -4
1-Aug-17 369.75 404.8 365.15 388.75 39.65 36.5 -3.15
2-Aug-17 390.1 399.8 384 387.45 15.8 11.05 -4.75
3-Aug-17 391.8 394 382.55 388.95 11.45 6.55 -4.9
4-Aug-17 391.55 399.05 377.5 396.3 21.55 10.1 -11.45
7-Aug-17 395 409.4 395 402.1 14.4 13.1 -1.3
8-Aug-17 400 403 372.7 375.25 30.3 0.9 -29.4
9-Aug-17 372.1 389 370 373.2 19 13.75 -5.25
10-Aug-17 372 382.85 361 364.25 21.85 9.65 -12.2
11-Aug-17 358 379.2 354.05 369.15 25.15 14.95 -10.2
14-Aug-17 375.65 391.55 371.6 384.7 19.95 22.4 2.45
16-Aug-17 387.6 393.65 380.25 387.55 13.4 8.95 -4.45
17-Aug-17 387.5 393.95 380.1 384 13.85 6.4 -7.45
18-Aug-17 381 391.9 377 388.25 14.9 7.9 -7
21-Aug-17 390.5 390.75 381.9 383.55 8.85 2.5 -6.35
22-Aug-17 383.4 385 378.1 381.3 6.9 1.45 -5.45
23-Aug-17 387.95 388.15 382 386.9 6.15 6.85 0.7
24-Aug-17 389.95 398.5 386.6 393.75 11.9 11.6 -0.3
28-Aug-17 403 409 395.5 402.95 13.5 15.25 1.75
29-Aug-17 395.15 403.45 392 395.65 11.45 0.5 -10.95
30-Aug-17 399.8 406 388.1 398 17.9 10.35 -7.55
31-Aug-17 404 407.95 400.2 402.35 7.75 9.95 2.2
1-Sep-17 406 418.5 405.4 411.15 13.1 16.15 3.05
4-Sep-17 409.5 416.9 398 404.1 18.9 5.75 -13.15
5-Sep-17 406.5 410.9 401 405.95 9.9 6.8 -3.1
6-Sep-17 405.85 423.35 400 420.05 23.35 17.4 -5.95
7-Sep-17 427.4 439.95 426.95 436.2 13 19.9 6.9
8-Sep-17 437 440 425 431.05 15 3.8 -11.2
11-Sep-17 438 458.9 438 456.05 20.9 27.85 6.95
12-Sep-17 456 464.9 445.8 460.9 19.1 8.85 -10.25
13-Sep-17 458.2 466.1 449.15 451.9 16.95 5.2 -11.75
14-Sep-17 455.95 458.75 438.95 442.75 19.8 6.85 -12.95
15-Sep-17 450 450 431.55 435 18.45 7.25 -11.2
18-Sep-17 441.45 443.15 435.55 437.7 7.6 8.15 0.55
19-Sep-17 440.35 452.95 439.3 449.4 13.65 15.25 1.6
20-Sep-17 458.5 467.85 458.15 462.5 9.7 18.45 8.75
21-Sep-17 470 470 444.2 450.9 25.8 7.5 -18.3
22-Sep-17 451.4 460.6 443.1 445.1 17.5 9.7 -7.8
25-Sep-17 450 450.3 422.05 436.45 28.25 5.2 -23.05
26-Sep-17 434.95 441.8 423 424.55 18.8 5.35 -13.45
27-Sep-17 430.95 436.95 400 406.6 36.95 12.4 -24.55
28-Sep-17 404.6 414.95 401.8 406.55 13.15 8.35 -4.8
29-Sep-17 413.15 426.3 409.5 423.1 16.8 19.75 2.95
True range AVG TRUE RANGE

5.5
5.9
10.45 AVG TRUE RAN
23
6.3
21
4.7 19
26.65 17
10.5 15
9.55 13
4.45 11
9
5.1
7
6.5
5
4.2 3
7 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 7 7 7
- 1 - 1 - 1 - 1 - 1 - 1 - 1 - 1 - 1 -1 - 1 - 1 - 1 - 1 - 1 - 1 - 1 - 1 - 1 - 1
4 7.9142857143 Ap r Ap r ay ay Ju n Ju n Ju l Ju l u g u g e p e p Oct Nov Nov e c e c Ja n Ja n e b e b
1- 21- 6-M 3-M 7- 22- 8- 25- 9-A 5-A 2-S 8-S 17- 1- 17- 2-D 9-D 3- 18- 3-F 20-F 8
3.3 7.7571428571 2 2 1 2 1

4.7 7.6714285714
6.8 7.4107142857 Average True Range is usually plotted line usually below the
chart window. Higher the ATR value higher the level of volata
8 7.5321428571 this graph ATR is increasing hence the market price of ved
4.05 7.4857142857 becoming more volatile.
5.75 5.9928571429 Formulas: TR = Current High price – Current Lo
TR = |Current High Price – Previous Close price| (use abs f
4.45 5.5607142857 TR = |Current low Price – Previous Close price|
7.55 5.4178571429 TR value = Maximum value among all three above calcu
8.25 5.6892857143
Average true range = [( priorATR *13) + Current TR]
9.05 5.9714285714
19.9 6.9285714286
11 7.4142857143
11.85 7.7607142857
9.6 8.1607142857
6.15 8.3642857143
8.1 8.6071428571
7.4 8.65
5.9 8.5
10.6 8.9678571429
9.6 9.2428571429
5.5 9.3178571429
24 10.4928571429
11.25 10.7071428571
15.95 11.2
5.35 10.1607142857
9 10.0178571429
7.75 9.725
10 9.7535714286
7.7 9.8642857143
 7 9.7857142857
15.65 10.375
10.95 10.7357142857
7.2 10.4928571429
20.6 11.2785714286
10.4 11.6285714286
6.85 10.4035714286
15.8 10.7285714286
10.35 10.3285714286
8.25 10.5357142857
5.85 10.3107142857
5.85 10.175
6.55 9.9285714286
11 10.1642857143
25 11.45
13.9 11.325
8.3 11.1357142857
10.85 11.3964285714
9.75 10.6214285714
8.4 10.4785714286
9.6 10.675
8.6 10.1607142857
8.85 10.0535714286
18.45 10.7821428571
10.75 11.1321428571
8.45 11.3178571429
6.8 11.3357142857
5.9 10.9714285714
8.1 9.7642857143
5.8 9.1857142857
3 8.8071428571
4.7 8.3678571429
14 8.6714285714
5.95 8.4964285714
19.9 9.2321428571
14.35 9.6428571429
11.65 9.8428571429
12.95 9.45
12.7 9.5892857143
15.35 10.0821428571
9.2 10.2535714286
9.35 10.5
15.9 11.0571428571
13 11.5714285714
17.75 12.625
 15.5 13.3964285714
8.7 13.0178571429
8.2 13.1785714286
11.8 12.6
9.95 12.2857142857
11.3 12.2607142857
7.15 11.8464285714
9.6 11.625
14.6 11.5714285714
8.6 11.5285714286
4.75 11.2
5.15 10.4321428571
9.5 10.1821428571
7.5 9.45
6.65 8.8178571429
4.2 8.4964285714
7.5 8.4464285714
7.95 8.1714285714
5.8 7.875
11.5 7.8892857143
6.55 7.8464285714
4.9 7.5107142857
5.4 6.8535714286
7.75 6.7928571429
16.1 7.6035714286
6.3 7.6857142857
8.5 7.6142857143
8.7 7.7
5.9 7.6464285714
7.7 7.8964285714
7 7.8607142857
5.45 7.6821428571
4.45 7.5857142857
26.7 8.6714285714
10.35 8.9428571429
19.3 9.9714285714
5 9.9428571429
7.4 9.9178571429
10.95 9.55
4.2 9.4
4.75 9.1321428571
5.75 8.9214285714
4.2 8.8
8.9 8.8857142857
5.75 8.7964285714
 11.7 9.2428571429
44.9 12.1321428571
20.8 11.7107142857
23.8 12.6714285714
12.45 12.1821428571
18 13.1107142857
32.9 14.9321428571
12.5 15.0428571429
6.15 15.1821428571
17.55 16.0964285714
18.4 17
16.55 17.8821428571
14.95 18.3142857143
14.1 18.9107142857
9.85 18.7785714286
27.6 17.5428571429
26.4 17.9428571429
17.1 17.4642857143
29.85 18.7071428571
10.95 18.2035714286
6.45 16.3142857143
10.6 16.1785714286
11.9 16.5892857143
6.95 15.8321428571
16.6 15.7035714286
8.55 15.1321428571
6.4 14.5214285714
9.25 14.175
8.75 14.0964285714
3.45 12.3714285714
10.9 11.2642857143
7.05 10.5464285714
5.2 8.7857142857
4.25 8.3071428571
7 8.3464285714
4.55 7.9142857143
10.65 7.825
10.4 8.0714285714
9 7.5285714286
9.4 7.5892857143
12.4 8.0178571429
11 8.1428571429
9.85 8.2214285714
10.5 8.725
7 8.4464285714
 10.9 8.7214285714
7.5 8.8857142857
8.9 9.2178571429
8.6 9.3321428571
12.4 9.8928571429
4.7 9.4678571429
10.55 9.4785714286
7.5 9.3714285714
6.4 9.1571428571
8.85 8.9035714286
9 8.7607142857
21.15 9.5678571429
8.45 9.4214285714
26.6 10.8214285714
22.5 11.65
16.4 12.2857142857
7.9 12.2142857143
7.15 12.1107142857
6.9 11.7178571429
4.5 11.7035714286
11.5 11.7714285714
3.15 11.4607142857
5.35 11.3857142857
4.25 11.0571428571
11.75 11.2535714286
6.7 10.2214285714
4.75 9.9571428571
12.75 8.9678571429
14 8.3607142857
8.55 7.8
9.5 7.9142857143
14.4 8.4321428571
12.25 8.8142857143
8.3 9.0857142857
16.3 9.4285714286
7.25 9.7214285714
14.3 10.3607142857
20.1 11.4928571429
13.8 11.6392857143
8.15 11.7428571429
5.75 11.8142857143
8.2 11.4892857143
15.1 11.5678571429
8.5 11.5642857143
5.95 11.3107142857
 12 11.1392857143
8.3 10.8571428571
6.65 10.7392857143
8.2 10.1607142857
10.9 10.4214285714
8.7 10.0214285714
8.7 9.2071428571
5.6 8.6214285714
8.35 8.6357142857
8.35 8.8214285714
10.9 9.0142857143
4.95 8.2892857143
4.7 8.0178571429
6.95 8.0892857143
8.85 7.8642857143
5.55 7.6678571429
9.8 7.8928571429
8 7.8785714286
33.3 9.4785714286
12.7 9.7642857143
8.35 9.7392857143
12.4 10.225
10.8 10.4
6.75 10.2857142857
14.2 10.5214285714
13.6 11.1392857143
10.6 11.5607142857
10.95 11.8464285714
14.4 12.2428571429
5.9 12.2678571429
21.9 13.1321428571
9.9 13.2678571429
8.55 11.5
10.85 11.3678571429
7.65 11.3178571429
11.15 11.2285714286
23.65 12.1464285714
8.15 12.2464285714
4.6 11.5607142857
25.6 12.4178571429
18.8 13.0035714286
16.15 13.375
36.1 14.925
15 15.575
10.05 14.7285714286
18.95 15.375
18.95 16.1178571429
7.15 15.8535714286
4.55 15.6321428571
6 15.2642857143
8.1 14.1535714286
12.95 14.4964285714
12.8 15.0821428571
20.5 14.7178571429
14.35 14.4
12 14.1035714286
11 12.3107142857
14.9 12.3035714286
6.5 12.05
10.8 11.4678571429
10.2 10.8428571429
7.95 10.9
6.35 11.0285714286
6.5 11.0642857143
10 11.2
5.55 10.6714285714
15 10.8285714286
8.75 9.9892857143
6.45 9.425
7.7 9.1178571429
5.65 8.7357142857
43.7 10.7928571429
19.05 11.6892857143
17.3 12.1535714286
9 12.0678571429
26.05 13.3607142857
17 14.1214285714
17.6 14.9142857143
8.05 14.775
9.7 15.0714285714
29.1 16.0785714286
14.55 16.4928571429
11.5 16.8535714286
22.45 17.9071428571
9.5 18.1821428571
11.95 15.9142857143
10 15.2678571429
8.45 14.6357142857
8.25 14.5821428571
15.6 13.8357142857
 5.6 13.0214285714
10 12.4785714286
9.5 12.5821428571
14.1 12.8964285714
5.75 11.2285714286
8.6 10.8035714286
5.7 10.3892857143
19 10.1428571429
16.25 10.625
8.85 10.4035714286
10.95 10.4714285714
10 10.5821428571
5.2 10.3642857143
14.2 10.2642857143
11.55 10.6892857143
27.3 11.925
39.65 14.0785714286
15.8 14.2
11.45 14.6071428571
21.55 15.5321428571
14.4 16.1535714286
30.3 16.9607142857
19 17.1571428571
21.85 18.0857142857
25.15 19.1
22.4 19.9857142857
13.4 20.5714285714
13.85 20.5464285714
14.9 20.7857142857
8.85 19.4678571429
6.9 17.1285714286
6.85 16.4892857143
11.9 16.5214285714
15.25 16.0714285714
11.45 15.8607142857
17.9 14.975
9.95 14.3285714286
16.15 13.9214285714
18.9 13.475
9.9 12.5821428571
23.35 13.2928571429
19.9 13.725
15 13.7321428571
27.85 15.0892857143
19.1 15.9607142857
16.95 16.6821428571
19.8 17.2464285714
18.45 17.475
8.15 17.2392857143
15.25 17.05
18.45 17.6571428571
25.8 18.3464285714
17.5 18.2464285714
28.25 19.5571428571
18.8 19.2321428571
36.95 20.45
13.15 20.3178571429
19.75 19.7392857143
 AVG TRUE RANGE

16 16 16 16 16 16 16 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17 17
p - e p - ct- ov- ov- e c- e c- a n - a n - e b - e b - a r- a r- p r- p r- ay- ay- u n - u n - Ju l - u g- u g- e p - e p -
-S 7-O -N -N -D -D -J -J -F -F -M -M 1-A 7-A -M -M -J -J 7- -A -A -S -S
28 1 1 17 2 19 3 18 3 20 8 24 1 2 15 30 14 30 1 1 17 4 19

y plotted line usually below the main price

value higher the level of volatality. Here in
hence the market price of vedanta ltd is

Current High price – Current Low price

revious Close price| (use abs fn in excel)
w Price – Previous Close price|
ue among all three above calculated.

[( priorATR *13) + Current TR]/14

Date Open Price High Price Low Price Close Price SMA(10) SMA(30) SMA(50) SMA(100)
1-Apr-16 141.5 146.9 141.5 143.05
4-Apr-16 144.9 148.5 143 143.9
5-Apr-16 145 145 139.1 139.55
6-Apr-16 142.9 150 141.95 146.45
7-Apr-16 147.8 147.8 141.5 143.3
8-Apr-16 146.3 148 145.6 146.35
11-Apr-16 148 173 148 165.2
12-Apr-16 163.7 171 160.5 165.15
13-Apr-16 166.35 174.7 166 169
18-Apr-16 167 170.85 166.4 170.1 197.2178899
20-Apr-16 170.1 172.75 167.65 168.85 197.9834862
21-Apr-16 170 170.5 164 165.65 198.6853211
22-Apr-16 164 165.7 161.5 164.25 199.4477064
25-Apr-16 167 168.95 161.95 163.75 200.103211
26-Apr-16 165 166 162 165.05 200.9091743
27-Apr-16 165.8 165.8 162.5 162.7 201.6766055
28-Apr-16 162 162.8 158.1 158.8 202.2183486
29-Apr-16 159 160.4 153.6 157.65 202.8077982
2-May-16 157.65 164 156 159.95 203.3665138
3-May-16 161 162 157.95 158.65 203.9100917
4-May-16 159 160.75 155 160 204.4215596
5-May-16 159.8 163.5 159.05 160.95 204.9509174
6-May-16 160.45 160.55 153 154.3 205.4752294
9-May-16 155.4 161.55 153.3 160.6 205.8568807
10-May-16 161 169.45 160.4 166.1 206.2981651
11-May-16 168 186 166.7 177.85 206.7334862
12-May-16 179 186 175 184.15 207.2275229
13-May-16 182.05 193 181.15 184.95 207.753211
16-May-16 186 186.75 177.15 179.05 208.2513761
17-May-16 180 183.85 177.7 179.25 208.7853211 162.1516667
18-May-16 177 183.1 175 177.95 209.3013761 163.315
19-May-16 178.8 184 176.6 177.95 209.7573394 164.45
20-May-16 179.55 179.55 173.65 174.15 210.2954128 165.6033333
23-May-16 175.2 179.2 168.6 169.3 210.8082569 166.365
24-May-16 168.35 177.95 168.35 173.05 211.2701835 167.3566667
25-May-16 176.75 176.85 171.35 172.5 211.7 168.2283333
26-May-16 177.2 196.5 173.8 193.7 212.3665138 169.1783333
27-May-16 195 197.05 185.8 187.05 213.0504587 169.9083333
30-May-16 187.8 203 187.8 198.65 213.9288991 170.8966667
31-May-16 194.5 196.35 191 192 214.8669725 171.6266667
1-Jun-16 193.75 201 192 193.6 215.659633 172.4516667
2-Jun-16 193.95 199.75 192 195.7 216.366055 173.4533333
3-Jun-16 197.85 205 195 196.25 217.1247706 174.52
6-Jun-16 195 198.2 190.5 192.1 217.9706422 175.465
 7-Jun-16 195 199 192 194.25 218.7555046 176.4383333
8-Jun-16 196 209.9 194.35 206.35 219.4311927 177.8933333
9-Jun-16 205 207 196.05 201.1 219.8509174 179.3033333
10-Jun-16 200.1 206 198.8 201.1 220.2522936 180.7516667
13-Jun-16 200.1 219.3 198.7 209.9 220.6059633 182.4166667
14-Jun-16 211.3 213 202.6 203.95 221.0192661 183.9266667 173.503
15-Jun-16 208.35 210 203.15 204.55 221.2486239 185.4116667 174.733
16-Jun-16 206.5 208.8 193 197.75 221.5577982 186.6383333 175.81
17-Jun-16 198 206.75 196.4 199.25 221.7752294 188.1366667 177.004
20-Jun-16 196.9 204.2 195.95 197.95 221.856422 189.3816667 178.034
21-Jun-16 199 202.6 196.75 199.1 221.9761468 190.4816667 179.15
22-Jun-16 199.9 202.05 196.2 197.75 221.9518349 191.145 180.178
23-Jun-16 199.8 200.55 194 196.2 222.0114679 191.5466667 180.798
24-Jun-16 196.25 197 186 192.35 221.9963303 191.7933333 181.342
27-Jun-16 181 205 180 202.5 221.9192661 192.575 182.012
28-Jun-16 203.35 216.4 203.35 213.3 221.9729358 193.71 182.876
29-Jun-16 215.65 218 209.7 210.85 222.0293578 194.8066667 183.716
30-Jun-16 214.8 221.7 214 218.05 222.1555046 196.1433333 184.764
1-Jul-16 218.15 225.7 215.95 221.85 222.2802752 197.7333333 185.916
4-Jul-16 221.85 224.4 216 218.85 222.4045872 199.385 187.018
5-Jul-16 219.45 222.8 213.2 215.5 222.5266055 200.8 188.027
7-Jul-16 216.15 219.8 211.2 214.3 222.7059633 202.1933333 189.059
8-Jul-16 216.55 221.7 212.85 218.25 222.8458716 203.0116667 190.248
11-Jul-16 220 220.6 202.15 213.45 223.0059633 203.8916667 191.364
12-Jul-16 215.6 217.75 207 209.75 223.096789 204.2616667 192.36
13-Jul-16 214.4 214.4 205.95 207.15 223.0756881 204.7666667 193.33
14-Jul-16 209.05 213.35 206.55 210.25 223.096789 205.3216667 194.335
15-Jul-16 210 212 206.1 209 223.1252294 205.765 195.296
18-Jul-16 209 217 208.9 212.5 223.0958716 206.3066667 196.46
19-Jul-16 210 215.8 210 213.3 223.0357798 207.0133333 197.514
20-Jul-16 213.85 215 212 212.5 223.0174312 207.6216667 198.442
21-Jul-16 212.5 217.2 212.5 215.1 223.0426606 207.9133333 199.187
22-Jul-16 215.7 218 204 215.2 223.0894495 208.3833333 199.808
25-Jul-16 215.25 219.95 214 216.2 223.1068807 208.8866667 200.433
26-Jul-16 217 234.9 215 230.65 223.1105505 209.5783333 201.465
27-Jul-16 232.9 238.5 224.15 229.25 223.1422018 210.4216667 202.465
28-Jul-16 232.55 237.8 226.15 228.7 223.0577982 211.2266667 203.48
29-Jul-16 229 241.65 229 237.75 223.0105505 212.56 204.676
1-Aug-16 237 243 230.3 232.5 222.8729358 213.6683333 205.843
2-Aug-16 233.4 237.45 222.1 224.1 222.783945 214.54 206.939
3-Aug-16 227 227.5 218.3 220 222.7256881 215.2366667 207.878
4-Aug-16 223.75 224.95 215.6 218.9 222.6729358 215.9416667 208.806
5-Aug-16 222 234.8 220.45 233.25 222.653211 217.1766667 209.597
8-Aug-16 235 245 232 238.45 222.666055 218.7133333 210.625
9-Aug-16 237.45 238.25 220.5 230.5 222.5889908 219.6466667 211.262
10-Aug-16 237 237 221.5 223.65 222.4848624 219.9916667 211.895
11-Aug-16 225 231.45 222.75 224.1 222.4495413 220.4333333 212.505
12-Aug-16 226.75 229 220.8 222.25 222.4669725 220.5733333 213.036
16-Aug-16 223 224.8 213 215.9 222.5486239 220.375 213.429
17-Aug-16 217.05 221 211.05 212.5 222.9275229 220.1633333 213.837
18-Aug-16 210 221.3 210 215.9 223.409633 220.1766667 214.27
19-Aug-16 216.15 220 212.85 214 223.8233945 220.1666667 214.423
22-Aug-16 216 223.6 216 221.1 224.0977064 220.2616667 214.823
23-Aug-16 225 229.6 215 220.25 224.3183486 220.4883333 215.206
24-Aug-16 222.25 227.1 218.5 224.05 224.6270642 220.965 215.489
25-Aug-16 226.9 226.9 222.15 224.35 224.9853211 221.5383333 215.897 194.7
26-Aug-16 224.5 225.15 220 221 225.3399083 221.8966667 216.226 195.4795
29-Aug-16 221.6 230.5 221.6 224.2 225.7073394 222.4033333 216.755 196.2825
30-Aug-16 225.8 231.7 225.2 227.55 226.1330275 222.905 217.321 197.1625
31-Aug-16 228.05 232.65 226 226.8 226.6123853 223.355 217.898 197.966
1-Sep-16 226.1 227.3 223.1 225.2 227.1642202 223.7783333 218.42 198.785
2-Sep-16 227.05 227.85 220.35 221.45 227.7394495 223.99 218.894 199.536
6-Sep-16 221.8 225.35 217.4 222.95 228.2325688 224.2483333 219.429 200.1135
7-Sep-16 225 227.85 222.05 226.55 228.6376147 224.5933333 220.113 200.7275
8-Sep-16 225 236.5 225 231.05 229.0908257 224.6066667 220.684 201.348
9-Sep-16 232 232.55 226 226.5 229.6045872 224.515 220.948 201.912
12-Sep-16 224 224 219.1 220.4 230.1422018 224.2383333 221.139 202.4275
14-Sep-16 223.8 224.65 219.25 222.65 230.7004587 223.735 221.231 202.9975
15-Sep-16 224.25 224.75 217 217.9 231.2275229 223.2483333 221.152 203.534
16-Sep-16 221.85 234 220.85 231.15 231.7990826 223.4833333 221.398 204.208
19-Sep-16 230 233 226.7 230 232.2899083 223.8166667 221.688 204.8575
20-Sep-16 232 232 223.5 224.25 232.8 223.995 221.887 205.473
21-Sep-16 224.2 232.9 224.2 229.4 233.2949541 223.8666667 222.11 206.179
22-Sep-16 232 233.9 228 229.9 233.8215596 223.5816667 222.439 206.9015
23-Sep-16 231 235 227.3 229.35 234.2238532 223.5433333 222.831 207.5955
26-Sep-16 228 230 223 224.6 234.6619266 223.575 223.18 208.255
27-Sep-16 226.45 227 221.55 223.35 235.1798165 223.55 223.442 208.8885
28-Sep-16 222.95 224.85 220.4 221.4 235.6655963 223.5216667 223.69 209.493
29-Sep-16 224 227.7 201 205.35 236.3091743 223.17 223.547 210.0035
30-Sep-16 208.15 214.85 204.5 213.15 236.8174312 223.1916667 223.544 210.529
3-Oct-16 215 222 202.7 210.15 237.3577982 223 223.497 210.9695
4-Oct-16 213 215 210 212.65 237.8642202 222.955 223.448 211.3175
5-Oct-16 212.65 216.5 209.1 214.95 238.2857798 222.75 223.443 211.6255
6-Oct-16 216.85 223.95 213 214.25 238.7233945 222.55 223.404 211.9185
7-Oct-16 216 217.75 213.55 216.85 239.162844 222.31 223.128 212.2965
10-Oct-16 217.75 219.9 215.15 216.25 239.6834862 222.04 222.868 212.6665
13-Oct-16 215.6 215.75 210 210.65 240.2009174 221.695 222.507 212.9935
14-Oct-16 211.25 214.4 210.2 212.95 240.687156 221.32 222.011 213.3435
17-Oct-16 214.85 221.85 214.35 216.5 241.3357798 220.9516667 221.691 213.767
18-Oct-16 218 218 212.25 216.45 241.8724771 220.6066667 221.538 214.2385
19-Oct-16 217.8 227.4 215.7 224.7 242.4610092 220.59 221.632 214.755
20-Oct-16 228 269.6 228 256.8 243.0211009 221.7683333 222.39 215.598
21-Oct-16 259.8 268.1 247.3 259.5 243.5821101 222.9866667 222.915 216.256
24-Oct-16 263.9 283.3 262.5 274.8 244.1550459 224.595 223.642 217.1335
25-Oct-16 274 286.45 274 281.5 244.7366972 226.2766667 224.662 217.962
26-Oct-16 280.05 280.1 262.1 264.35 245.3431193 227.5383333 225.476 218.6855
27-Oct-16 262.05 275 242.1 254.95 245.9715596 228.69 226.093 219.299
28-Oct-16 256 263 250.5 256.85 246.5830275 229.83 226.785 219.9105
30-Oct-16 258.9 263 257.25 261.5 247.1344037 231.2833333 227.697 220.563
1-Nov-16 262 269.85 252.3 258.6 247.893578 232.1983333 228.619 221.228
2-Nov-16 252.1 260.4 242 246.15 248.5325688 232.7366667 229.224 221.747
3-Nov-16 249.4 253.95 237.4 239.45 248.8568807 233.2433333 229.733 222.078
4-Nov-16 244.9 244.9 229.95 230.8 249.1582569 233.29 229.927 222.375
7-Nov-16 234.4 244.9 234.4 237.2 249.3091743 233.5333333 230.266 222.736
8-Nov-16 240 241.85 232 237.05 249.4311927 233.79 230.526 223.0075
9-Nov-16 208 232 204.4 218.6 249.7674312 233.59 230.411 223.154
10-Nov-16 245 245 227.3 229.4 250.2954128 233.7916667 230.579 223.4025
11-Nov-16 227 227.1 210 219.95 250.8472477 233.7433333 230.494 223.6245
15-Nov-16 229 229 199.15 200.95 251.4146789 233.5966667 229.962 223.6415
16-Nov-16 206.7 211.9 203.95 207.3 252.0495413 233.4016667 229.572 223.735
17-Nov-16 207.75 209.4 202.95 203.7 252.7926606 233.1866667 229.142 223.781
18-Nov-16 204 212 201.4 207.6 253.6518349 233.0183333 228.865 223.8795
21-Nov-16 208.05 209.9 198 199.45 254.5348624 232.5016667 228.395 223.912
22-Nov-16 201.75 206 199.05 201.5 255.3348624 232.0766667 227.894 224.0035
23-Nov-16 203.45 218.1 203.25 209.8 256.087156 231.8416667 227.469 224.0765
24-Nov-16 210 217.05 208.5 210.7 257.0091743 231.6566667 227.153 224.0505
25-Nov-16 211.5 215.45 209.05 211.5 257.8344037 231.685 226.975 224.057
28-Nov-16 210 219.25 210 212.85 258.8899083 231.6816667 226.779 224.005
29-Nov-16 214.05 217.45 208.7 211.5 260.1325688 231.515 226.651 223.9015
30-Nov-16 211.65 214.75 211.3 212.4 261.3394495 231.38 226.276 223.837
1-Dec-16 216.9 223.3 216.25 217.3 262.7004587 231.1333333 226.022 223.855
2-Dec-16 215 216.9 209.85 211.45 263.9504587 229.6216667 225.766 223.8265
5-Dec-16 211 214.3 209.1 209.8 265.3857798 227.965 225.374 223.742
6-Dec-16 211.7 214.05 211.1 212.4 266.9738532 225.885 225.024 223.7315
7-Dec-16 213.65 217 210 211 268.4330275 223.535 224.657 223.744
8-Dec-16 212 215.55 212 213.15 269.937156 221.8283333 224.428 223.804
9-Dec-16 215.95 223.8 213.9 221.15 271.3559633 220.7016667 224.384 223.913
12-Dec-16 223.8 224 213.6 218.65 272.8568807 219.4283333 224.329 224.0095
13-Dec-16 217 220 211 212.3 274.3766055 217.7883333 224.468 224.0075
14-Dec-16 214 216.4 207 213.5 275.8830275 216.285 224.475 224.0095
15-Dec-16 212 221.6 209.2 217.05 277.3412844 215.315 224.613 224.055
16-Dec-16 217.5 228 217 223.35 278.840367 214.7783333 224.827 224.1375
19-Dec-16 221 224 214.15 215.35 280.403211 214.2633333 224.835 224.139
20-Dec-16 216.05 219.1 208.6 210.15 281.9238532 213.3616667 224.753 224.0785
21-Dec-16 212 214 207 210.6 283.5899083 212.48 224.628 223.878
22-Dec-16 210.6 210.6 199.7 201.05 285.1311927 211.895 224.324 223.596
23-Dec-16 199.7 207 199.5 203.85 286.596789 211.0433333 224.188 223.3475
26-Dec-16 204 204.75 195.85 197.5 288.0408257 210.295 223.879 222.945
27-Dec-16 198.5 205 196.4 203.6 289.4917431 210.3833333 223.621 222.656
28-Dec-16 205.5 216 205.1 206.15 290.933945 210.345 223.415 222.4765
29-Dec-16 206 210 205.3 209.35 292.2770642 210.5333333 223.108 222.37
30-Dec-16 210.7 219.9 210.7 213.05 293.5756881 210.715 222.233 222.3115
2-Jan-17 214 219.2 211.7 217.6 294.9605505 211.32 221.395 222.155
3-Jan-17 218 224 218 222.25 296.3885321 212.0116667 220.344 221.993
4-Jan-17 223 226.1 217.25 217.9 297.7642202 212.2816667 219.072 221.867
5-Jan-17 220.25 226.9 220.25 224.85 299.2642202 212.7533333 218.282 221.879
6-Jan-17 227.5 246 226.85 239.65 300.762844 213.6916667 217.976 222.0345
9-Jan-17 240.9 247.45 239 241.4 302.2885321 214.6433333 217.667 222.226
10-Jan-17 243.25 268 242 265.4 303.7830275 216.44 217.745 222.721
11-Jan-17 275.9 287.9 269 272.55 305.2834862 218.445 218.024 223.3215
12-Jan-17 273.4 273.4 257 264 306.7408257 220.0016667 218.381 223.8025
13-Jan-17 264.95 268 260.1 263.15 308.159633 221.725 218.855 224.294
16-Jan-17 265 266.15 259 262.5 309.7 223.4816667 219.489 224.708
17-Jan-17 261.4 266 259.1 264.15 311.1954128 225.2066667 220.028 225.147
18-Jan-17 263.95 265 260.5 262.7 312.6944954 226.93 220.541 225.5335
19-Jan-17 264.4 273 261.5 262.75 314.1376147 228.5833333 221.424 225.9175
20-Jan-17 262.25 265 261.85 262.3 315.2853211 229.955 222.082 226.3305
23-Jan-17 262.95 267 261.65 262.3 316.4068807 231.41 222.929 226.7115
24-Jan-17 262.65 266.55 262.4 264.75 317.3105505 233.1583333 224.205 227.0835
25-Jan-17 267.55 276.5 265.95 276.05 318.1220183 235.2433333 225.58 227.576
27-Jan-17 278.8 281.3 274.6 276.7 319.0518349 237.2316667 227.04 228.091
30-Jan-17 275 277.2 272.45 274.85 319.9174312 238.9483333 228.385 228.625
31-Jan-17 274.6 274.85 262.1 264.4 320.6513761 240.5833333 229.684 229.0395
1-Feb-17 264.4 275 261 273.45 321.3275229 242.6933333 231.123 229.5085
2-Feb-17 274.35 282 273.5 280.35 322.0238532 245.0183333 232.534 230.0015
3-Feb-17 281.55 283.5 274 279.6 322.7600917 247.6366667 233.912 230.5325
6-Feb-17 279.6 294 279.6 285.05 323.5518349 250.3433333 235.383 231.179
7-Feb-17 286.95 293.25 281 285 324.3862385 253.26 236.826 231.8025
8-Feb-17 285.95 291.6 283.3 289.1 325.2275229 256.11 238.378 232.5145
9-Feb-17 291.3 291.3 275 278.7 325.9155963 258.5283333 239.704 232.99
10-Feb-17 281.05 281.25 274 277.05 326.6834862 260.785 240.899 233.4605
13-Feb-17 277 284 269.7 276.9 327.4949541 262.9133333 242.208 233.987
14-Feb-17 282.9 297 278.1 283.95 328.3655963 265.125 243.691 234.5325
15-Feb-17 284.9 285.9 272.1 274.9 329.1211009 266.88 244.941 234.9825
16-Feb-17 275.3 280.75 272.6 274.25 329.7504587 268.7583333 246.206 235.4315
17-Feb-17 279.3 280 275 276.85 330.3889908 270.4916667 247.48 235.954
20-Feb-17 279 283 274.8 275.6 330.9220183 271.69 248.569 236.4765
21-Feb-17 276.6 290.7 276.6 288.05 331.4288991 273.245 249.957 237.143
22-Feb-17 290.1 293.3 284.8 286.55 331.9633028 273.95 251.442 237.955
23-Feb-17 286.5 290.95 285 288.9 332.7036697 274.495 252.95 238.7125
27-Feb-17 288 289.1 277.1 279.45 333.4463303 275.01 254.198 239.4055
28-Feb-17 279.6 281.7 273.4 275.35 334.1266055 275.4166667 255.238 240.0325
1-Mar-17 279 282 276.7 277.6 334.7431193 275.92 256.483 240.659
2-Mar-17 280.6 282.8 274.6 277.25 335.4110092 276.3566667 257.825 241.289
3-Mar-17 273.5 282.9 272 281.35 336 276.9783333 259.24 241.934
6-Mar-17 283 286 277.3 279.75 336.6536697 277.545 260.814 242.569
7-Mar-17 279.45 281.05 272.35 274.4 337.5041284 277.9483333 262.225 243.2065
8-Mar-17 276.35 280 274.8 276.05 338.4279817 278.4066667 263.796 243.8375
9-Mar-17 276.05 278.7 270.35 271.65 339.3536697 278.6366667 265.157 244.389
10-Mar-17 275.95 280 272.6 274.3 340.2715596 278.5783333 266.52 244.9675
14-Mar-17 278 283 272.1 273.7 341.343578 278.4783333 267.807 245.4575
15-Mar-17 277.15 278.65 273.85 276.1 342.506422 278.52 269.068 245.6505
16-Mar-17 278.05 279.7 275 276.7 343.4022936 278.93 270.25 245.8225
17-Mar-17 277.4 282.95 276 280.25 344.2825688 279.1566667 271.41 245.877
20-Mar-17 281.3 286.5 277.65 282.35 345.0431193 279.2233333 272.699 245.8855
21-Mar-17 283 283.4 277.85 279.15 345.8633028 279.2083333 273.785 246.0335
22-Mar-17 278.8 284.85 275.05 279.6 346.8752294 279.0266667 274.584 246.28
23-Mar-17 281.55 282 274 276.6 347.8981651 278.7466667 275.288 246.4775
24-Mar-17 277.8 309.9 276.7 299.2 348.9288991 279.0833333 275.964 246.8545
27-Mar-17 300 305.8 293.1 294.35 349.9743119 279.605 276.4 247.212
28-Mar-17 297.05 297.05 288.7 292.15 350.9821101 280.1083333 276.963 247.672
29-Mar-17 293.1 303.5 291.1 292.35 351.9472477 280.6233333 277.547 248.201
30-Mar-17 295.95 299.8 289 291.25 352.9582569 280.8666667 278.122 248.8055
31-Mar-17 294 298 292.1 294.8 353.9995413 281.53 278.735 249.3815
3-Apr-17 297.5 309 296.2 301 355.1059633 282.4216667 279.501 250.021
5-Apr-17 303 314.6 302.65 312.5 356.1747706 283.61 280.496 250.96
6-Apr-17 314.5 319.6 309 317 357.2610092 284.99 281.59 251.836
7-Apr-17 315.15 326.1 315.15 323.35 358.4146789 286.1666667 282.811 252.87
10-Apr-17 325.05 330 315.6 327.8 359.4417431 287.5416667 284.072 254.1385
11-Apr-17 330 331.9 326 327.15 360.4486239 288.8166667 285.094 255.337
12-Apr-17 326.85 337 315.1 333.1 361.4926606 290.605 286.222 256.631
13-Apr-17 332.2 335 325.1 327.05 362.6642202 292.3283333 287.266 257.8255
17-Apr-17 325.4 330 321.45 324.4 363.9940367 293.8883333 288.466 259.075
18-Apr-17 323 327.85 317 319.05 365.2440367 295.2816667 289.378 260.2505
19-Apr-17 317.25 324.9 317.25 319.1 366.6665138 296.54 290.153 261.3435
20-Apr-17 316.7 326.15 315 319.35 368.0279817 297.86 290.948 262.43
21-Apr-17 327.7 343 325.35 335 369.2655963 299.88 291.947 263.665
24-Apr-17 335 342.15 334 336.4 370.3610092 301.8916667 292.975 264.9005
25-Apr-17 337 341 336.75 338.85 371.3444954 304.1316667 293.97 266.174
26-Apr-17 340.6 363 337.4 352.05 372.3587156 306.7233333 295.437 267.5705
27-Apr-17 356.8 356.8 338 343.85 373.4256881 309.0616667 296.773 268.836
28-Apr-17 347.8 360 344.95 355.9 374.6683486 311.7216667 298.353 270.2805
2-May-17 382 392 365.45 374.6 375.8288991 314.985 300.166 271.9285
3-May-17 378.75 381 366 368.85 376.9853211 317.9383333 302.045 273.493
4-May-17 372.9 378.9 370.7 374.65 378.0619266 321.015 304.053 275.1295
 5-May-17 374.7 382 363.05 366.15 379.0270642 323.915 305.839 276.6595
8-May-17 361.05 380 361.05 376.45 379.683945 327.1433333 307.856 278.2125
9-May-17 377 381.4 374.25 377.15 380.3275229 330.495 309.638 279.7975
10-May-17 376.65 379.6 375.05 376.6 381.1004587 333.075 311.439 281.4405
11-May-17 380.4 381 375 376.25 381.3694444 335.805 313.186 283.068
12-May-17 377.3 380 371.9 374.85 381.7200935 338.5616667 315.094 284.646
15-May-17 377.4 386 373.05 380.15 381.9636792 341.4883333 317.19 286.214
16-May-17 385.9 388 375.2 378.15 382.0338095 344.385 319.201 287.842
17-May-17 386 398.65 386 392.6 382.1605769 347.645 321.508 289.6665
18-May-17 388.1 394.15 379.8 381.15 382.2334951 350.3166667 323.504 291.372
19-May-17 384 389 377 380.9 382.3911765 352.5966667 325.527 293.1705
22-May-17 385 385 374 376.05 382.45 354.565 327.56 294.8925
23-May-17 373.8 374.9 360 370.45 382.503 356.135 329.448 296.622
24-May-17 374.9 374.9 368.4 370.7 382.5626263 357.565 331.429 298.293
25-May-17 369 372.6 361.8 363.45 382.6270408 358.775 333.212 299.866
26-May-17 364.15 370.2 360 364.9 382.7072165 359.835 335.036 301.4215
29-May-17 370.05 370.05 362.1 366.3 382.7338542 361.1433333 336.84 302.954
30-May-17 362.55 367.35 361 365.8 382.7821053 362.5233333 338.622 304.436
31-May-17 365 366.2 359.7 360.55 382.6776596 363.9066667 340.228 305.819
1-Jun-17 362.9 370.55 361 364.55 382.694086 365.4216667 341.872 307.2855
2-Jun-17 366.15 370.1 366 367.2 382.713587 367.0166667 343.633 308.709
5-Jun-17 364.4 371.5 356.5 363.8 382.7868132 367.9766667 345.317 309.9505
6-Jun-17 370 372 363.25 366.5 382.9238889 368.98 347.115 311.2015
7-Jun-17 369.15 371.45 365 369.7 383.061236 370.0083333 348.525 312.2445
8-Jun-17 367.55 370 362.3 368.2 383.2840909 370.5466667 350.002 313.201
9-Jun-17 365 370 364.35 367.7 383.4954023 371.3416667 351.513 314.238
12-Jun-17 370 411.4 368.65 385.5 383.6953488 372.3283333 353.376 315.4615
13-Jun-17 385.65 399 379.95 385.25 383.9058824 372.6833333 355.256 316.689
14-Jun-17 388.45 396.3 379 381.3 384.1839286 373.0983333 356.986 317.8605
15-Jun-17 381.3 385.1 376.1 382.15 384.4204819 373.3483333 358.609 319.055
16-Jun-17 380.65 386.3 360.25 364.75 384.6304878 373.3016667 359.654 320.075
19-Jun-17 368 375 358 363.65 384.8876543 372.875 360.587 321.0885
20-Jun-17 380 380 362.4 363.9 385.1175 372.4333333 361.398 322.1045
21-Jun-17 362.75 365.5 357.45 361 385.3126582 371.9133333 362.062 323.067
22-Jun-17 360.6 370 360.3 365.35 385.5320513 371.55 362.826 323.96
23-Jun-17 366.5 369.1 340 357.5 385.7636364 370.9716667 363.314 324.768
27-Jun-17 355.55 355.55 341 342.5 385.7671053 369.7166667 363.623 325.4445
28-Jun-17 341.65 345.5 334 337.85 385.774 368.3733333 363.892 326.179
29-Jun-17 341.9 357.15 334.7 338.6 385.8344595 366.5733333 364.283 326.8305
30-Jun-17 338.75 346 336.5 343 385.8849315 365.3016667 364.761 327.457
3-Jul-17 345 354.95 345 348.6 386.1784722 364.225 365.346 328.147
4-Jul-17 354 358.6 350.1 353.25 386.4957746 363.465 365.711 328.829
5-Jul-17 352 359.9 351.45 356.45 386.8185714 362.9983333 366.112 329.5435
6-Jul-17 356.45 358.25 350 351.05 387.1927536 362.3433333 366.356 330.163
7-Jul-17 350.9 366.15 350.55 360.4 387.5139706 362.2416667 366.523 330.98
 10-Jul-17 361.55 366 361 363.3 387.9619403 362.1883333 366.912 331.8425
11-Jul-17 367 367 357 359.3 388.6507576 361.955 366.98 332.6665
12-Jul-17 359.05 363.6 354.1 355.8 389.4323077 361.6216667 366.604 333.385
13-Jul-17 356.65 362.2 348.1 348.95 390.2265625 361.235 366.206 334.1255
14-Jul-17 350 352.5 346.75 349.2 390.9761905 360.7233333 365.697 334.875
17-Jul-17 346.4 350.4 341.8 343.15 391.6596774 359.9216667 365.237 335.538
18-Jul-17 340 344.25 338.55 340.25 392.2893443 359.1366667 364.513 336.1845
19-Jul-17 359 359 340 347.35 392.8866667 358.4983333 363.917 336.7775
20-Jul-17 350 363.4 347.15 359.4 393.5957627 358.155 363.573 337.506
21-Jul-17 360 360 351.15 358 394.1681034 357.815 363.208 338.197
24-Jul-17 358 360.25 349.3 351.05 394.7096491 357.26 362.732 338.913
25-Jul-17 358 358 348 351.15 395.3419643 356.115 362.152 339.671
26-Jul-17 351.25 351.5 346.3 347.7 396.0609091 354.8633333 361.543 340.372
27-Jul-17 347.25 350.45 336.25 338.45 396.9333333 353.435 360.46 340.984
28-Jul-17 338.45 349.65 338.1 348.1 397.8339623 352.3 359.799 341.6515
31-Jul-17 347.5 371.4 344.1 368.3 398.8855769 352.4183333 359.547 342.537
1-Aug-17 369.75 404.8 365.15 388.75 400.0352941 353.255 359.801 343.6805
2-Aug-17 390.1 399.8 384 387.45 401.089 354.04 360.141 344.7945
3-Aug-17 391.8 394 382.55 388.95 401.9397959 354.9716667 360.506 345.9675
4-Aug-17 391.55 399.05 377.5 396.3 402.8552083 356.0033333 361.163 347.1875
7-Aug-17 395 409.4 395 402.1 403.9574468 357.49 361.907 348.4715
8-Aug-17 400 403 372.7 375.25 405.1054348 358.5816667 362.086 349.463
9-Aug-17 372.1 389 370 373.2 406.3811111 359.76 362.234 350.428
10-Aug-17 372 382.85 361 364.25 407.925 360.615 362.308 351.268
11-Aug-17 358 379.2 354.05 369.15 409.3162791 361.4866667 362.4 352.136
14-Aug-17 375.65 391.55 371.6 384.7 410.2928571 362.69 362.75 353.1915
16-Aug-17 387.6 393.65 380.25 387.55 410.8182927 363.8333333 363.225 354.271
17-Aug-17 387.5 393.95 380.1 384 411.4025 364.7516667 363.575 355.345
18-Aug-17 381 391.9 377 388.25 411.9782051 365.9916667 363.946 356.2355
21-Aug-17 390.5 390.75 381.9 383.55 412.3907895 366.7633333 364.253 357.1275
22-Aug-17 383.4 385 378.1 381.3 412.6689189 367.3633333 364.525 358.019
23-Aug-17 387.95 388.15 382 386.9 413.7083333 368.2833333 364.553 358.9645
24-Aug-17 389.95 398.5 386.6 393.75 414.8657143 369.5483333 364.723 359.9895
28-Aug-17 403 409 395.5 402.95 416.3544118 371.3483333 365.156 361.071
29-Aug-17 395.15 403.45 392 395.65 417.7848485 372.8966667 365.426 362.0175
30-Aug-17 399.8 406 388.1 398 418.81875 374.725 366.091 362.8725
31-Aug-17 404 407.95 400.2 402.35 419.8274194 376.795 366.865 363.726
1-Sep-17 406 418.5 405.4 411.15 421.0216667 378.9216667 367.81 364.604
4-Sep-17 409.5 416.9 398 404.1 422.1517241 380.4116667 368.672 365.367
5-Sep-17 406.5 410.9 401 405.95 423.5303571 382.01 369.484 366.155
6-Sep-17 405.85 423.35 400 420.05 425.0944444 384.31 370.735 367.0245
7-Sep-17 427.4 439.95 426.95 436.2 426.5634615 387.145 372.609 368.116
8-Sep-17 437 440 425 431.05 427.876 389.9233333 374.473 369.1825
11-Sep-17 438 458.9 438 456.05 428.9145833 393.8433333 376.822 370.5525
12-Sep-17 456 464.9 445.8 460.9 430.3608696 397.6033333 379.18 371.9705
13-Sep-17 458.2 466.1 449.15 451.9 431.8318182 400.39 381.246 373.296
14-Sep-17 455.95 458.75 438.95 442.75 433.2357143 402.19 383.036 374.3735
15-Sep-17 450 450 431.55 435 434.34 403.775 384.607 375.3595
18-Sep-17 441.45 443.15 435.55 437.7 435.9315789 405.4 386.34 376.348
19-Sep-17 440.35 452.95 439.3 449.4 437.5972222 407.17 388.12 377.3215
20-Sep-17 458.5 467.85 458.15 462.5 438.6294118 409.1833333 390.104 378.508
21-Sep-17 470 470 444.2 450.9 438.78125 411.705 391.936 379.458
22-Sep-17 451.4 460.6 443.1 445.1 439.2966667 414.1016667 393.722 380.163
25-Sep-17 450 450.3 422.05 436.45 438.1 416.5083333 395.472 380.839
26-Sep-17 434.95 441.8 423 424.55 436.3461538 418.355 396.979 381.338
27-Sep-17 430.95 436.95 400 406.6 435.05 419.085 398.248 381.7425
28-Sep-17 404.6 414.95 401.8 406.55 434.35 419.7183333 399.574 382.0435
29-Sep-17 413.15 426.3 409.5 423.1 434.285 421.0216667 401.089 382.503
SMA(200) Middle Band (SMA20) 20 day std dev Upper Band Lower Band Band Width

212.9038277512 10.1127886076 233.129405 192.6782505 40.45115443

213.5571770335 9.4971616258 232.5515003 194.5628538 37.9886465
214.2325358852 8.839806425 231.9121487 196.552923 35.3592257
214.9284688995 7.6118657371 230.1522004 199.7047374 30.44746295
215.6110047847 6.8785875807 229.3681799 201.8538296 27.51435032
216.2588516746 5.5495015186 227.3578547 205.1598486 22.19800607
216.8842105263 5.2926084257 227.4694274 206.2989937 21.1704337
217.4186602871 6.9931451399 231.4049506 203.43237 27.97258056
217.9870813397 8.3364308278 234.659943 201.3142197 33.34572331
218.4937799043 8.8359653063 236.1657105 200.8218493 35.34386123
218.9921052632 9.2762075395 237.5445203 200.4396902 37.10483016
219.5088516746 9.608321503 238.7254947 200.2922087 38.43328601
220.0349282297 9.9011549034 239.837238 200.2326184 39.60461961
220.6272727273 9.9671117075 240.5614961 200.6930493 39.86844683
221.2148325359 9.9141084346 241.0430494 201.3866157 39.65643374
221.8074162679 9.9303399396 241.6680961 201.9467364 39.72135976
222.3660287081 9.8514662948 242.0689613 202.6630961 39.40586518
222.9236842105 10.9163623568 244.7564089 201.0909595 43.66544943
223.4976076555 10.9887678898 245.4751434 201.5200719 43.95507156
224.0588516746 12.0090566153 248.0769649 200.0407384 48.03622646
224.6459330144 12.0066812541 248.6592955 200.6325705 48.02672502
225.2188995215 11.9749728052 249.1688451 201.2689539 47.89989122
225.761722488 11.9139157357 249.589554 201.933891 47.65566294
226.3442583732 10.8740589429 248.0923763 204.5961405 43.49623577
226.8755980861 9.895840434 246.667279 207.0839172 39.58336174
227.3933014354 9.3105412105 246.0143839 208.772219 37.24216484
227.8519138756 10.3359168743 248.5237476 207.1800801 41.3436675
228.2918660287 10.8499563424 249.9917787 206.5919533 43.39982537
228.730861244 11.2858839987 251.3026292 206.1590932 45.14353599
229.2150717703 12.111856957 253.4387857 204.9913579 48.44742783
229.7083732057 12.2916467142 254.2916666 205.1250798 49.16658686
230.1925837321 12.2979095357 254.7884028 205.5967647 49.19163814
230.6789473684 11.9100466215 254.4990406 206.8588541 47.64018649
231.169138756 11.1329395087 253.4350178 208.9032597 44.53175803
231.7906698565 9.4961470719 250.782964 212.7983757 37.98458829
232.3710526316 7.9021416151 248.1753359 216.5667694 31.60856646
232.9435406699 5.4432351787 243.830011 222.0570703 21.77294071
233.4155502392 5.3649563446 244.1454629 222.6856376 21.45982538
233.9141148325 4.8940155453 243.7021459 224.1260837 19.57606218
234.3741626794 4.9755745503 244.3253118 224.4230136 19.9022982
234.8956937799 5.6966980279 246.2890898 223.5022977 22.78679211
235.4645933014 6.0136002659 247.4917938 223.4373928 24.05440106
236.0449760766 7.0414636636 250.1279034 221.9620487 28.16585465
236.6531100478 8.220891231 253.0948925 220.2113276 32.88356492
237.3023923445 8.5229639489 254.3483202 220.2564644 34.0918558
237.938277512 8.5224718431 254.9832212 220.8933338 34.08988737
238.5447368421 8.75095897 256.0466548 221.0428189 35.00383588
239.1473684211 9.0987434066 257.3448552 220.9498816 36.39497363
239.7373205742 9.1202388444 257.9777983 221.4968429 36.48095538
240.259569378 9.1180344719 258.4956383 222.0235004 36.47213789
240.8105263158 9.0846327736 258.9797919 222.6412608 36.33853109
241.3598086124 9.0787693346 259.5173473 223.2022699 36.31507734
242.016507177 8.771864037 259.5602353 224.4727791 35.08745615
242.6727272727 8.5513603104 259.7754479 225.5700067 34.20544124
243.3468899522 8.1939784534 259.7348469 226.958933 32.77591381
244.078708134 7.819851173 259.7184105 228.4390058 31.27940469
244.7777511962 7.2890509093 259.355853 230.1996494 29.15620364
245.5418660287 6.4093886727 258.3606434 232.7230887 25.63755469
246.4138755981 4.437053165 255.2879819 237.5397693 17.74821266
247.2098086124 5.1992661425 257.6083409 236.8112763 20.79706457
247.9818181818 6.1019728259 260.1857638 235.7778725 24.4078913
248.7248803828 6.6516836017 262.0282476 235.4215132 26.60673441
249.4827751196 8.1782847899 265.8393447 233.1262055 32.71313916
250.2258373206 8.8011404016 267.8281181 232.6235565 35.20456161
250.9806220096 8.9052675128 268.791157 233.170087 35.62107005
251.7497607656 8.8884297944 269.5266204 233.9729012 35.55371918
252.5179425837 8.8335112528 270.1849651 234.8509201 35.33404501
253.2925837321 9.409087153 272.110758 234.4744094 37.63634861
254.0806220096 10.194393454 274.4694089 233.6918351 40.77757382
254.9555023923 10.0738310671 275.1031645 234.8078403 40.29532427
255.7880382775 9.4717985148 274.7316353 236.8444412 37.88719406
256.6045454545 9.0177223172 274.6399901 238.5691008 36.07088927
257.4038277512 8.3773861487 274.1586 240.6490555 33.50954459
258.159569378 8.16476504 274.4890995 241.8300393 32.65906016
258.9126794258 8.2222815856 275.3572426 242.4681163 32.88912634
259.6349282297 8.0026356678 275.6401996 243.6296569 32.01054267
260.3516746411 8.0722538919 276.4961824 244.2071669 32.28901557
261.0746411483 7.830713401 276.736068 245.4132143 31.3228536
261.790430622 7.6556669757 277.1017646 246.4790967 30.6226679
262.4119617225 7.5261631379 277.464288 247.3596354 30.10465255
263.0593301435 7.4376637532 277.9346576 248.1840026 29.75065501
263.7220095694 7.3866789774 278.4953675 248.9486516 29.54671591
264.3251196172 6.6135521748 277.552224 251.0980153 26.4542087
264.9662679426 6.327633631 277.6215352 252.3110007 25.31053452
265.6629186603 6.3853677304 278.4336541 252.8921832 25.54147092
266.3720095694 6.3654060936 279.1028218 253.6411974 25.46162437
267.0839712919 6.3000516915 279.6840747 254.4838679 25.20020677
267.8124401914 5.8507821115 279.5140044 256.110876 23.40312845
268.5148325359 4.6602426806 277.8353179 259.1943472 18.64097072
269.2363636364 4.7130446076 278.6624529 259.8102744 18.85217843
269.9947368421 4.8001994202 279.5951357 260.394338 19.20079768
270.6677033493 4.8018218856 280.2713471 261.0640596 19.20728754
271.3442583732 4.8028849609 280.9500283 261.7384885 19.21153984
272.0523923445 4.6837702706 281.4199329 262.6848518 18.73508108
272.7629186603 4.4783396829 281.719598 263.8062393 17.91335873
273.4779904306 4.3688761653 282.2157428 264.7402381 17.47550466
274.1645933014 3.6877205554 281.5400344 266.7891522 14.75088222
274.7454545455 3.7552165471 282.2558876 267.2350215 15.02086619
275.3081339713 3.7486172889 282.8053685 267.8108994 14.99446916
275.8562200957 3.8370561633 283.5303324 268.1821078 15.34822465
276.423923445 3.8330719781 284.0900674 268.7577795 15.33228791
277.0344497608 3.7175472956 284.4695444 269.5993552 14.87018918
277.6519138756 3.8303978081 285.3127095 269.9911183 15.32159123
278.2686602871 5.8994781214 290.0676165 266.469704 23.59791249
278.8631578947 6.3898042759 291.6427664 266.0835493 25.5592171
279.5100478469 7.0696813745 293.6494106 265.3706851 28.2787255
280.1887559809 7.440272703 295.0693014 265.3082106 29.76109081
280.8411483254 7.6349456276 296.1110396 265.5712571 30.53978251
281.459569378 7.763382334 296.986334 265.9328047 31.05352934
282.0236842105 7.5004491094 297.0245824 267.022786 30.00179644
282.6107655502 7.448392179 297.5075499 267.7139812 29.79356872
283.1980861244 7.7607412831 298.7195687 267.6766036 31.04296513
283.7607655502 7.8826341443 299.5260338 267.9954973 31.53053658
284.3801435407 7.9030790136 300.1863016 268.5739855 31.61231605
284.9937799043 7.4170039348 299.8277878 270.159772 29.66801574
285.6062200957 7.0758466111 299.7579133 271.4545269 28.30338644
286.2129186603 11.101390086 308.4156988 264.0101385 44.40556034
286.7954545455 14.0847423514 314.9649392 258.6259698 56.33896941
287.3590909091 18.4103394505 324.1797698 250.538412 73.6413578
287.8811004785 22.4890827315 332.8592659 242.902935 89.95633093
288.4720095694 24.0308435305 336.5336966 240.4103225 96.12337412
289.1655502392 24.7154345288 338.5964193 239.7346812 98.86173812
289.9662679426 25.3365629289 340.6393938 239.2931421 101.3462517
290.8375598086 25.3763351995 341.5902302 240.0848894 101.5053408
291.678708134 25.4000082884 342.4787247 240.8786916 101.6000332
292.5693779904 24.6804077421 341.9301935 243.2085625 98.72163097
293.4758373206 23.9152890978 341.3064155 245.6452591 95.66115639
294.2428229665 23.2996796624 340.8421823 247.6434636 93.19871865
295.0033492823 22.4795614773 339.9624722 250.0442263 89.91824591
295.7086124402 21.7392744274 339.1871613 252.2300636 86.95709771
296.4401913876 21.5937995182 339.6277904 253.2525924 86.37519807
297.2729665072 20.4959938319 338.2649542 256.2809788 81.98397533
298.1083732057 19.9931692283 338.0947117 258.1220347 79.97267691
298.9098086124 21.3833461699 341.676501 256.1431163 85.53338468
299.7318181818 22.0786179011 343.889054 255.5745824 88.3144716
300.4918660287 23.452339127 347.3965443 253.5871878 93.80935651
301.0875598086 24.3770470126 349.8416538 252.3334658 97.50818805
301.6971291866 25.4594325142 352.6159942 250.7782642 101.8377301
302.2662679426 24.9273010077 352.12087 252.4116659 99.70920403
302.8473684211 22.6092626279 348.0658937 257.6288432 90.43705051
303.4755980861 21.3755609345 346.22672 260.7244762 85.50224374
304.1600478469 20.531230864 345.2225096 263.0975861 82.12492346
304.8562200957 19.1845845119 343.2253891 266.4870511 76.73833805
305.5722488038 16.9180180732 339.408285 271.7362127 67.67207229
306.2684210526 14.275035948 334.8184929 277.7183492 57.10014379
307.0330143541 12.5722229329 332.1774602 281.8885685 50.28889173
307.8971291866 11.3136038281 330.5243368 285.2699215 45.25441531
308.8799043062 10.6830042098 330.2459127 287.5138959 42.73201684
309.8074162679 9.1109332817 328.0292828 291.5855497 36.44373313
310.8552631579 6.9973166849 324.8498965 296.8606298 27.98926674
312.0145933014 6.7869863865 325.5885661 298.4406205 27.14794555
313.0791866029 5.7631423035 324.6054712 301.552902 23.05256921
314.145215311 5.6545574307 325.4543302 302.8361004 22.61822972
315.2650717703 5.2301881822 325.7254481 304.8046954 20.92075273
316.3674641148 5.1970158441 326.7614958 305.9734324 20.78806338
317.543062201 5.0539321585 327.6509265 307.4351979 20.21572863
318.7626794258 5.5732349106 329.9091492 307.6162096 22.29293964
319.9657894737 4.6682888784 329.3023672 310.6292117 18.67315551
321.1313397129 3.8416099627 328.8145596 313.4481198 15.36643985
322.2157894737 3.8020865117 329.8199625 314.6116165 15.20834605
 323.2389952153 4.7189567313 332.6769087 313.8010818 18.87582693
324.1724880383 5.1637469821 334.499982 313.8449941 20.65498793
325.0992822967 6.2124768346 337.524236 312.6743286 24.84990734
326.111722488 6.5020523076 339.1158271 313.1076179 26.00820923
326.6584134615 6.6198122688 339.898038 313.4187889 26.47924908
327.1867149758 6.4885405057 340.163796 314.209634 25.95416202
327.7485436893 6.5033189907 340.7551817 314.7419057 26.01327596
328.323902439 6.6503185519 341.6245395 315.0232653 26.60127421
328.8921568627 7.0689140646 343.029985 314.7543287 28.27565626
329.4729064039 7.1833226991 343.8395518 315.106261 28.7332908
330.0487623762 7.7068813237 345.462525 314.6349997 30.82752529
330.5905472637 9.615227438 349.8210021 311.3600924 38.46090975
331.15025 11.3901561839 353.9305624 308.3699376 45.56062474
331.7474874372 15.9838932086 363.7152739 299.779701 63.93557283
332.3446969697 20.0959689268 372.5366348 292.1527591 80.38387571
332.9299492386 22.2790933388 377.4881359 288.3717626 89.11637336
333.4890306122 24.0231160606 381.5352627 285.4427985 96.09246424
334.0948717949 25.3085094645 384.7118907 283.4778529 101.2340379
334.7337628866 26.242715656 387.2191942 282.2483316 104.9708626
335.3769430052 26.7928371958 388.9626174 281.7912686 107.1713488
210.30875 336.0765625 26.515667042 389.1078966 283.0452284 106.0626682
210.905 336.7688481675 26.0352018783 388.8392519 284.6984444 104.1408075
211.497 337.5018421053 24.6407311494 386.7833044 288.2203798 98.5629246
212.123 338.2103174603 23.4036202496 385.017558 291.403077 93.614481
212.771 338.9127659574 22.5085672286 383.9299004 293.8956315 90.03426891
213.438 339.6056149733 21.3626395471 382.3308941 296.8803359 85.45055819
214.0805 340.2860215054 19.8807801923 380.0475819 300.5244611 79.52312077
214.5765 340.9491891892 17.9180106391 376.7852105 305.1131679 71.67204256
215.118 341.5942934783 16.2358651075 374.0660237 309.1225633 64.94346043
215.67475 342.2702185792 13.5363144619 369.3428475 315.1975897 54.14525785
216.22225 342.9153846154 10.6653521668 364.2460889 321.5846803 42.66140867
216.80325 343.4859116022 9.6205563905 362.7270244 324.2447988 38.48222556
217.4 344.0530555556 8.1172817592 360.2876191 327.818492 32.46912704
218.02425 344.4924581006 9.0691510077 362.6307601 326.3541561 36.27660403
218.599 344.8966292135 9.2173502729 363.3313298 326.4619287 36.86940109
219.159 345.3536723164 9.1129014965 363.5794753 327.1278693 36.45160599
219.73 345.8207386364 8.9069794484 363.6346975 328.0067797 35.62791779
220.35575 346.2968571429 8.8760307037 364.0489186 328.5447957 35.50412281
220.942 346.7689655172 8.5679831656 363.9049318 329.6329992 34.27193266
221.5135 347.2549132948 8.1044724495 363.4638582 331.0459684 32.4178898
222.1045 347.7462209302 7.5672511174 362.8807232 332.6117187 30.26900447
222.6825 348.2459064327 6.8682450068 361.9823964 334.5094164 27.47298003
223.318 348.7514705882 6.4702044831 361.6918796 335.8110616 25.88081793
223.97925 349.2485207101 5.9775297441 361.2035802 337.2934612 23.91011898
224.62075 349.6842261905 6.3384499184 362.361126 337.0073264 25.35379967
 225.1875 350.121257485 6.304018664 362.7292948 337.5132202 25.21607466
225.675 350.5746987952 6.2849543607 363.1446075 338.0047901 25.13981744
226.14225 351.096969697 5.1953743343 361.4877184 340.706221 20.78149734
226.60375 351.5704268293 4.9960899185 361.5626067 341.578247 19.98435967
227.11525 352.0073619632 4.9992756054 362.0059132 342.0088108 19.99710242
227.61775 352.4543209877 4.9978521703 362.4500253 342.4586166 19.99140868
228.1 352.8729813665 5.0634519898 362.9998853 342.7460774 20.25380796
228.5905 353.2971875 4.9977889848 363.2927655 343.3016095 19.99115594
229.078 353.7009433962 4.770012551 363.2409685 344.1609183 19.0800502
229.603 354.1756329114 4.8717303475 363.9190936 344.4321722 19.48692139
230.10625 354.6668789809 4.9808475288 364.628574 344.7051839 19.92339012
230.62425 355.1653846154 4.9962090892 365.1578028 345.1729664 19.98483636
231.03925 355.6248387097 4.8247681973 365.2743751 345.9753023 19.29907279
231.50525 356.149025974 4.795719034 365.740464 346.5575879 19.18287614
231.92375 356.6843137255 4.7861532735 366.2566203 347.1120072 19.14461309
232.3595 357.2095394737 4.7692408091 366.7480211 347.6710579 19.07696324
232.7895 357.75 4.71485614 367.1797123 348.3202877 18.85942456
233.194 358.2146666667 4.217459793 366.6495863 349.7797471 16.86983917
233.70875 358.6956375839 6.0583587321 370.812355 346.5789201 24.23343493
234.22 359.1672297297 6.6239651625 372.4151601 345.9192994 26.49586065
234.7095 359.7095238095 7.2248706963 374.1592652 345.2597824 28.89948279
235.1395 360.2873287671 7.6498413296 375.5870114 344.9876461 30.59936532
235.59025 360.8575862069 7.9574443795 376.772475 344.9426974 31.82977752
236.05875 361.4381944444 8.4266412582 378.291477 344.5849119 33.70656503
236.51425 361.9982517483 9.3991614968 380.7965747 343.1999288 37.59664599
237.057 362.5774647887 11.3923621112 385.362189 339.7927406 45.56944844
237.61925 363.2028368794 13.1658197318 389.5344763 336.8711974 52.66327893
238.24725 363.8253571429 15.1796719592 394.1847011 333.4660132 60.71868784
238.89 364.4884892086 16.8240390357 398.1365673 330.8404111 67.29615614
239.536 365.1420289855 17.9717781316 401.0855852 329.1984727 71.88711253
240.206 365.8094890511 19.158555015 404.1265991 327.492379 76.63422006
240.8525 366.4691176471 19.5003515488 405.4698207 327.4684145 78.0014062
241.4935 367.1340740741 19.3676167596 405.8693076 328.3988406 77.47046704
242.127 367.7824626866 18.9314594761 405.6453816 329.9195437 75.7258379
242.71 368.4248120301 18.4236366703 405.2720854 331.5775387 73.69454668
243.24025 369.1011363636 17.4441309313 403.9893982 334.2128745 69.77652373
243.861 369.784351145 16.9966984023 403.7777479 335.7909543 67.98679361
244.45275 370.5011538462 15.7825626213 402.0662791 338.9360286 63.13025049
245.03775 371.053875969 16.2665219651 403.5869199 338.520832 65.06608786
245.70375 371.653125 17.2553431847 406.1638114 337.1424386 69.02137274
246.3455 372.2791338583 16.8601320467 405.999398 338.5588698 67.44052819
247.0535 372.9134920635 17.0114626603 406.9364174 338.8905667 68.04585064
247.83525 373.5668 18.468886354 410.5045727 336.6290273 73.87554542
248.61225 374.202016129 18.6492223275 411.5004608 336.9035715 74.59688931
249.43675 374.7971544715 19.2961204173 413.3893953 336.2049136 77.18448167
250.23175 375.3077868852 19.5120359279 414.3318587 336.283715 78.04814371
251.06275 375.7896694215 20.4601789106 416.7100272 334.8693116 81.84071564
251.9035 376.2266666667 21.3739382623 418.9745432 333.4787901 85.49575305
252.724 376.6336134454 22.0988633906 420.8313402 332.4358867 88.39545356
253.53875 377.0529661017 22.4685136416 421.9899934 332.1159388 89.87405457
254.3505 377.4286324786 22.7784724951 422.9855775 331.8716875 91.11388998
255.17575 377.8629310345 22.833005168 423.5289414 332.1969207 91.33202067
255.9905 378.327826087 22.2619772612 422.8517806 333.8038716 89.04790904
256.8725 378.8478070175 21.7013065032 422.25042 335.445194 86.80522601
257.625 379.3765486726 19.7681495553 418.9128478 339.8402496 79.07259822
258.38325 379.9125 17.0657202957 414.0439406 345.7810594 68.26288118
259.12 380.3171171171 15.3980979687 411.1133131 349.5209212 61.59239187
259.7835 380.7163636364 13.3393982643 407.3951602 354.0375671 53.35759306
260.4745 381.1004587156 11.0273642888 403.1551873 359.0457301 44.10945716
261.17125 381.3694444444 10.1838481508 401.7371407 361.0017481 40.7353926
261.89575 381.7200934579 7.8356552643 397.391404 366.0487829 31.34262106
262.63275 381.9636792453 6.8551800429 395.6740393 368.2533192 27.42072017
263.2955 382.0338095238 7.1266452394 396.2871 367.780519 28.50658096
263.906 382.1605769231 7.6681651377 397.4969072 366.8242466 30.67266055
264.57625 382.2334951456 7.9278867397 398.0892686 366.3777217 31.71154696
265.294 382.3911764706 7.8823854257 398.1559473 366.6264056 31.5295417
265.9925 382.45 8.1128792183 398.6757584 366.2242416 32.45151687
266.71375 382.503 8.1464054068 398.7958108 366.2101892 32.58562163
267.48275 382.5626262626 8.0892553818 398.741137 366.3841155 32.35702153
268.26125 382.6270408163 8.051127332 398.7292955 366.5247862 32.20450933
269.02025 382.7072164948 8.0438207732 398.794858 366.6195749 32.17528309
269.87775 382.7338541667 8.4451679582 399.6241901 365.8435183 33.78067183
270.6985 382.7821052632 8.8898800389 400.5618653 365.0023452 35.55952016
271.50375 382.6776595745 7.7711591461 398.2199779 367.1353413 31.08463658
272.29425 382.6940860215 7.8428055366 398.3796971 367.0084749 31.37122215
272.99625 382.7135869565 7.6027280422 397.919043 367.5081309 30.41091217
273.7095 382.7868131868 7.6095922845 398.0059978 367.5676286 30.43836914
274.408 382.9238888889 7.7122471809 398.3483833 367.4993945 30.84898872
275.07525 383.0612359551 7.9212451673 398.9037263 367.2187456 31.68498067
275.768 383.2840909091 7.8648029219 399.0136968 367.5544851 31.45921169
276.4295 383.4954022989 8.2286609993 399.9527243 367.0380803 32.914644
277.03475 383.6953488372 10.0809653229 403.8572795 363.5334182 40.32386129
277.60925 383.9058823529 12.0508997262 408.0076818 359.8040829 48.2035989
278.1695 384.1839285714 13.4825664725 411.1490615 357.2187956 53.93026589
278.72925 384.4204819277 14.3413590342 413.1032 355.7377639 57.36543614
279.33975 384.6304878049 14.7056791751 414.0418462 355.2191295 58.8227167
280.004 384.887654321 14.857860537 414.6033754 355.1719332 59.43144215
280.673 385.1175 14.8787166962 414.8749334 355.3600666 59.51486678
281.33875 385.3126582278 14.9424904128 415.1976391 355.4276774 59.76996165
281.985 385.5320512821 14.8427713666 415.217594 355.8465085 59.37108547
 282.6515 385.7636363636 14.7626330824 415.2889025 356.2383702 59.05053233
283.32675 385.7671052632 13.5155006041 412.7981065 358.7361041 54.06200242
283.95875 385.774 12.0219437521 409.8178875 361.7301125 48.08777501
284.554 385.8344594595 10.7590387337 407.3525369 364.316382 43.03615493
285.15325 385.8849315069 8.8816250291 403.6481816 368.1216814 35.52650012
285.746 386.1784722222 8.8469977066 403.8724676 368.4844768 35.38799083
286.3305 386.4957746479 8.9308218517 404.3574184 368.6341309 35.72328741
286.96025 386.8185714286 8.5247515012 403.8680744 369.7690684 34.099006
287.7305 387.1927536232 8.4344044029 404.0615624 370.3239448 33.73761761
288.45475 387.5139705882 7.9237799991 403.3615306 371.6664106 31.69512
289.15925 387.9619402985 7.7618411238 403.4856225 372.4382581 31.0473645
289.85175 388.6507575758 7.5378501053 403.7264578 373.5750574 30.15140042
290.5155 389.4323076923 6.945359583 403.3230269 375.5415885 27.78143833
291.1365 390.2265625 6.959858589 404.1462797 376.3068453 27.83943436
291.79275 390.9761904762 6.7297630364 404.4357165 377.5166644 26.91905215
292.553 391.6596774194 7.6542282776 406.968134 376.3512209 30.61691311
293.4435 392.2893442623 11.1485531277 414.5864505 369.992238 44.59421251
294.316 392.8866666667 13.3917777209 419.6702221 366.1031112 53.56711088
295.17825 393.5957627119 15.2312438584 424.0582504 363.133275 60.92497543
296.0775 394.1681034483 17.5055848231 429.1792731 359.1569338 70.02233929
296.9645 394.7096491228 19.9262066266 434.5620624 354.8572359 79.70482651
297.55675 395.3419642857 20.1520553673 435.646075 355.0378536 80.60822147
298.12525 396.0609090909 20.2328970985 436.5267033 355.5951149 80.93158839
298.5725 396.9333333333 19.9549774492 436.8432882 357.0233784 79.8199098
299.01075 397.8339622642 19.6772584473 437.1884792 358.4794454 78.70903379
299.6125 398.8855769231 19.4504855507 437.786548 359.9846058 77.8019422
300.2755 400.0352941176 18.8954065359 437.8261072 362.244481 75.58162614
300.91125 401.089 18.4199591405 437.9289183 364.2490817 73.67983656
301.545 401.9397959184 18.5770463561 439.0938886 364.7857032 74.30818542
302.16975 402.8552083333 18.3954628273 439.646134 366.0642827 73.58185131
302.8455 403.9574468085 17.6452578615 439.2479625 368.6669311 70.58103145
303.58275 405.1054347826 16.8498367945 438.8051084 371.4057612 67.39934718
304.3975 406.3811111111 15.7130927221 437.8072966 374.9549257 62.85237089
305.22625 407.925 13.2710594806 434.467119 381.382881 53.08423792
306.01925 409.3162790698 10.7611032011 430.8384855 387.7940727 43.0444128
306.91625 410.2928571429 10.3603495166 431.0135562 389.5721581 41.44139807
307.781 410.8182926829 10.939046432 432.6963855 388.9401998 43.75618573
308.737 411.4025 12.1725651407 435.7476303 387.0573697 48.69026056
309.75275 411.9782051282 12.665737818 437.3096808 386.6467295 50.66295127
310.746 412.3907894737 13.1250253133 438.6408401 386.1407388 52.50010125
311.82775 412.6689189189 14.5532278478 441.7753746 383.5624632 58.21291139
312.97075 413.7083333333 17.2928643635 448.2940621 379.1226046 69.17145745
314.12875 414.8657142857 18.4890385378 451.8437914 377.8876372 73.95615415
315.4015 416.3544117647 21.2405042251 458.8354202 373.8734033 84.9620169
316.657 417.7848484848 23.7313827308 465.2476139 370.322083 94.92553092
 317.863 418.81875 25.3037879419 469.4263259 368.2111741 101.2151518
319.01925 419.8274193548 25.8366610194 471.5007414 368.1540973 103.3466441
320.13 421.0216666667 25.4583230109 471.9383127 370.1050206 101.833292
321.261 422.1517241379 25.1858245166 472.5233732 371.7800751 100.7432981
322.446 423.5303571429 24.9043903337 473.3391378 373.7215765 99.61756133
323.672 425.0944444444 24.8554351781 474.8053148 375.3835741 99.42174071
324.86925 426.5634615385 23.8999454965 474.3633525 378.7635705 95.59978199
326.04575 427.876 22.8271841348 473.5303683 382.2216317 91.30873654
327.166 428.9145833333 21.9514852333 472.8175538 385.0116129 87.80594093
328.23375 430.3608695652 20.3491915978 471.0592528 389.6624864 81.39676639
329.201 431.8318181818 19.6471524319 471.126123 392.5375133 78.58860973
330.128 433.2357142857 19.3159688164 471.8676519 394.6037767 77.26387527
331.15025 434.34 18.7570730519 471.8541461 396.8258539 75.02829221
 Chart Title
400

350

300

250

200

150

100
1-Apr-16 1-Jun-16 1-Aug-16 1-Oct-16 1-Dec-16 1-Feb-17 1-Apr-17 1-Jun-17 1-Aug-17
Cl os e Pri ce

Bolinger bands are Placed above and below the moving average
These are based on standard deviation
Bands widen if volatility increases
Bands will narrow if volatility decreases. Prices on candle sticks moving closer to upper band is
over bought market
Prices on candle sticks moving closer to lower band is over sold market
Formulas: MIDDLE BAND – 20 Day Simple moving average
UPPER BAND – 20 Day SMA + (20 day std dev * 2)
LOWER BAND – 20 Day SMA – (20 day std dev *2)
 400

350

300

250

200

150

100
1-Jun-17 1-Aug-17
Date Close Price Change Gain Loss Avg Gain Avg Loss RS RSI
1-Apr-16 143.05
4-Apr-16 143.9 0.85 0.85 0
5-Apr-16 139.55 -4.35 0 4.35
6-Apr-16 146.45 6.9 6.9 0
7-Apr-16 143.3 -3.15 0 3.15
8-Apr-16 146.35 3.05 3.05 0
11-Apr-16 165.2 18.85 18.85 0
12-Apr-16 165.15 -0.05 0 0.05
13-Apr-16 169 3.85 3.85 0
18-Apr-16 170.1 1.1 1.1 0
20-Apr-16 168.85 -1.25 0 1.25
21-Apr-16 165.65 -3.2 0 3.2
22-Apr-16 164.25 -1.4 0 1.4
25-Apr-16 163.75 -0.5 0 0.5
26-Apr-16 165.05 1.3 1.3 0 2.564286 0.992857 2.582734 72.08835
27-Apr-16 162.7 -2.35 0 2.35 2.503571 1.160714 2.156923 68.32359
28-Apr-16 158.8 -3.9 0 3.9 2.503571 1.128571 2.218354 68.92822
29-Apr-16 157.65 -1.15 0 1.15 2.010714 1.210714 1.660767 62.41685
2-May-16 159.95 2.3 2.3 0 2.175 0.985714 2.206522 68.81356
3-May-16 158.65 -1.3 0 1.3 1.957143 1.078571 1.81457 64.47059
4-May-16 160 1.35 1.35 0 0.707143 1.078571 0.655629 39.6
5-May-16 160.95 0.95 0.95 0 0.775 1.075 0.72093 41.89189
6-May-16 154.3 -6.65 0 6.65 0.5 1.55 0.322581 24.39024
9-May-16 160.6 6.3 6.3 0 0.871429 1.55 0.562212 35.9882
10-May-16 166.1 5.5 5.5 0 1.264286 1.460714 0.865526 46.39581
11-May-16 177.85 11.75 11.75 0 2.103571 1.232143 1.707246 63.0621
12-May-16 184.15 6.3 6.3 0 2.553571 1.132143 2.255521 69.28295
13-May-16 184.95 0.8 0.8 0 2.610714 1.096429 2.381107 70.42389
16-May-16 179.05 -5.9 0 5.9 2.517857 1.517857 1.658824 62.38938
17-May-16 179.25 0.2 0.2 0 2.532143 1.35 1.875661 65.22539
18-May-16 177.95 -1.3 0 1.3 2.532143 1.164286 2.174847 68.50242
19-May-16 177.95 0 0 0 2.532143 1.082143 2.339934 70.05929
20-May-16 174.15 -3.8 0 3.8 2.367857 1.353571 1.74934 63.62764
23-May-16 169.3 -4.85 0 4.85 2.367857 1.607143 1.473333 59.56873
24-May-16 173.05 3.75 3.75 0 2.539286 1.607143 1.58 61.24031
25-May-16 172.5 -0.55 0 0.55 2.471429 1.646429 1.501085 60.01735
26-May-16 193.7 21.2 21.2 0 3.985714 1.171429 3.402439 77.28532
27-May-16 187.05 -6.65 0 6.65 3.535714 1.646429 2.147505 68.22881
30-May-16 198.65 11.6 11.6 0 3.971429 1.646429 2.412148 70.69294
31-May-16 192 -6.65 0 6.65 3.132143 2.121429 1.476431 59.61931
1-Jun-16 193.6 1.6 1.6 0 2.796429 2.121429 1.318182 56.86275
2-Jun-16 195.7 2.1 2.1 0 2.889286 2.121429 1.361953 57.66215
3-Jun-16 196.25 0.55 0.55 0 2.928571 1.7 1.722689 63.2716
6-Jun-16 192.1 -4.15 0 4.15 2.914286 1.996429 1.45975 59.34545
 7-Jun-16 194.25 2.15 2.15 0 3.067857 1.903571 1.611632 61.70977
8-Jun-16 206.35 12.1 12.1 0 3.932143 1.903571 2.065666 67.38066
9-Jun-16 201.1 -5.25 0 5.25 3.932143 2.007143 1.959075 66.20565
10-Jun-16 201.1 0 0 0 3.932143 1.660714 2.367742 70.30651
13-Jun-16 209.9 8.8 8.8 0 4.292857 1.660714 2.584946 72.10558
14-Jun-16 203.95 -5.95 0 5.95 4.292857 2.046429 2.097731 67.71831
15-Jun-16 204.55 0.6 0.6 0 2.821429 2.046429 1.378709 57.96038
16-Jun-16 197.75 -6.8 0 6.8 2.821429 2.057143 1.371528 57.83309
17-Jun-16 199.25 1.5 1.5 0 2.1 2.057143 1.020833 50.51546
20-Jun-16 197.95 -1.3 0 1.3 2.1 1.675 1.253731 55.62914
21-Jun-16 199.1 1.15 1.15 0 2.067857 1.675 1.234542 55.24809
22-Jun-16 197.75 -1.35 0 1.35 1.917857 1.771429 1.082661 51.98451
23-Jun-16 196.2 -1.55 0 1.55 1.878571 1.882143 0.998102 49.95252
24-Jun-16 192.35 -3.85 0 3.85 1.878571 1.860714 1.009597 50.23878
27-Jun-16 202.5 10.15 10.15 0 2.45 1.860714 1.316699 56.83513
28-Jun-16 213.3 10.8 10.8 0 2.357143 1.860714 1.266795 55.88484
29-Jun-16 210.85 -2.45 0 2.45 2.357143 1.660714 1.419355 58.66667
30-Jun-16 218.05 7.2 7.2 0 2.871429 1.660714 1.729032 63.35697
1-Jul-16 221.85 3.8 3.8 0 2.514286 1.660714 1.513978 60.22241
4-Jul-16 218.85 -3 0 3 2.514286 1.45 1.73399 63.42342
5-Jul-16 215.5 -3.35 0 3.35 2.471429 1.689286 1.463002 59.39914
7-Jul-16 214.3 -1.2 0 1.2 2.471429 1.289286 1.916898 65.717
8-Jul-16 218.25 3.95 3.95 0 2.646429 1.289286 2.052632 67.24138
11-Jul-16 213.45 -4.8 0 4.8 2.646429 1.539286 1.719258 63.22526
12-Jul-16 209.75 -3.7 0 3.7 2.564286 1.803571 1.421782 58.70809
13-Jul-16 207.15 -2.6 0 2.6 2.564286 1.892857 1.354717 57.53205
14-Jul-16 210.25 3.1 3.1 0 2.785714 1.782143 1.563126 60.98514
15-Jul-16 209 -1.25 0 1.25 2.785714 1.596429 1.744966 63.56968
18-Jul-16 212.5 3.5 3.5 0 2.310714 1.596429 1.447427 59.14077
19-Jul-16 213.3 0.8 0.8 0 1.596429 1.596429 1 50
20-Jul-16 212.5 -0.8 0 0.8 1.596429 1.478571 1.07971 51.91638
21-Jul-16 215.1 2.6 2.6 0 1.267857 1.478571 0.857488 46.16385
22-Jul-16 215.2 0.1 0.1 0 1.003571 1.478571 0.678744 40.43165
25-Jul-16 216.2 1 1 0 1.075 1.264286 0.850282 45.9542
26-Jul-16 230.65 14.45 14.45 0 2.107143 1.025 2.055749 67.2748
27-Jul-16 229.25 -1.4 0 1.4 2.107143 1.039286 2.027491 66.96935
28-Jul-16 228.7 -0.55 0 0.55 1.825 1.078571 1.692053 62.85363
29-Jul-16 237.75 9.05 9.05 0 2.471429 0.735714 3.359223 77.06013
1-Aug-16 232.5 -5.25 0 5.25 2.471429 0.846429 2.919831 74.4887
2-Aug-16 224.1 -8.4 0 8.4 2.471429 1.260714 1.96034 66.2201
3-Aug-16 220 -4.1 0 4.1 2.25 1.553571 1.448276 59.15493
4-Aug-16 218.9 -1.1 0 1.1 2.25 1.542857 1.458333 59.32203
5-Aug-16 233.25 14.35 14.35 0 3.025 1.542857 1.960648 66.22361
8-Aug-16 238.45 5.2 5.2 0 3.339286 1.542857 2.164352 68.39795
9-Aug-16 230.5 -7.95 0 7.95 3.339286 2.053571 1.626087 61.92053
10-Aug-16 223.65 -6.85 0 6.85 3.153571 2.542857 1.240169 55.3605
11-Aug-16 224.1 0.45 0.45 0 3.178571 2.542857 1.25 55.55556
12-Aug-16 222.25 -1.85 0 1.85 3.107143 2.675 1.161549 53.73687
16-Aug-16 215.9 -6.35 0 6.35 2.075 3.128571 0.663242 39.87646
17-Aug-16 212.5 -3.4 0 3.4 2.075 3.271429 0.634279 38.81096
18-Aug-16 215.9 3.4 3.4 0 2.317857 3.232143 0.717127 41.76319
19-Aug-16 214 -1.9 0 1.9 1.671429 3.367857 0.496288 33.16797
22-Aug-16 221.1 7.1 7.1 0 2.178571 2.992857 0.727924 42.12707
23-Aug-16 220.25 -0.85 0 0.85 2.178571 2.453571 0.887918 47.03161
24-Aug-16 224.05 3.8 3.8 0 2.45 2.160714 1.133884 53.1371
25-Aug-16 224.35 0.3 0.3 0 2.471429 2.082143 1.186964 54.27451
26-Aug-16 221 -3.35 0 3.35 1.446429 2.321429 0.623077 38.38863
29-Aug-16 224.2 3.2 3.2 0 1.303571 2.321429 0.561538 35.96059
30-Aug-16 227.55 3.35 3.35 0 1.542857 1.753571 0.879837 46.8039
31-Aug-16 226.8 -0.75 0 0.75 1.542857 1.317857 1.170732 53.93258
1-Sep-16 225.2 -1.6 0 1.6 1.510714 1.432143 1.054863 51.33495
2-Sep-16 221.45 -3.75 0 3.75 1.510714 1.567857 0.963554 49.07193
6-Sep-16 222.95 1.5 1.5 0 1.617857 1.114286 1.451923 59.21569
7-Sep-16 226.55 3.6 3.6 0 1.875 0.871429 2.151639 68.27048
8-Sep-16 231.05 4.5 4.5 0 1.953571 0.871429 2.241803 69.15297
9-Sep-16 226.5 -4.55 0 4.55 1.953571 1.060714 1.841751 64.81043
12-Sep-16 220.4 -6.1 0 6.1 1.446429 1.496429 0.966587 49.15049
14-Sep-16 222.65 2.25 2.25 0 1.607143 1.435714 1.119403 52.8169
15-Sep-16 217.9 -4.75 0 4.75 1.335714 1.775 0.752515 42.93915
16-Sep-16 231.15 13.25 13.25 0 2.260714 1.775 1.273642 56.0177
19-Sep-16 230 -1.15 0 1.15 2.260714 1.617857 1.397351 58.28729
20-Sep-16 224.25 -5.75 0 5.75 2.032143 2.028571 1.001761 50.04398
21-Sep-16 229.4 5.15 5.15 0 2.160714 2.028571 1.065141 51.57715
22-Sep-16 229.9 0.5 0.5 0 2.196429 1.975 1.112116 52.65411
23-Sep-16 229.35 -0.55 0 0.55 2.196429 1.9 1.156015 53.61813
26-Sep-16 224.6 -4.75 0 4.75 2.196429 1.971429 1.11413 52.69923
27-Sep-16 223.35 -1.25 0 1.25 2.089286 2.060714 1.013865 50.34423
28-Sep-16 221.4 -1.95 0 1.95 1.832143 2.2 0.832792 45.43844
29-Sep-16 205.35 -16.05 0 16.05 1.510714 3.346429 0.451441 31.10294
30-Sep-16 213.15 7.8 7.8 0 2.067857 3.021429 0.684397 40.63158
3-Oct-16 210.15 -3 0 3 2.067857 2.8 0.73852 42.47982
4-Oct-16 212.65 2.5 2.5 0 2.085714 2.8 0.744898 42.69006
5-Oct-16 214.95 2.3 2.3 0 2.25 2.460714 0.914369 47.76346
6-Oct-16 214.25 -0.7 0 0.7 1.303571 2.510714 0.519203 34.17603
7-Oct-16 216.85 2.6 2.6 0 1.489286 2.428571 0.613235 38.01276
10-Oct-16 216.25 -0.6 0 0.6 1.489286 2.060714 0.722704 41.95171
13-Oct-16 210.65 -5.6 0 5.6 1.121429 2.460714 0.455733 31.30608
14-Oct-16 212.95 2.3 2.3 0 1.25 2.460714 0.507983 33.68624
17-Oct-16 216.5 3.55 3.55 0 1.503571 2.421429 0.620944 38.30755
18-Oct-16 216.45 -0.05 0 0.05 1.503571 2.085714 0.72089 41.89055
19-Oct-16 224.7 8.25 8.25 0 2.092857 1.996429 1.048301 51.17904
20-Oct-16 256.8 32.1 32.1 0 4.385714 1.857143 2.361538 70.25172
21-Oct-16 259.5 2.7 2.7 0 4.578571 0.710714 6.442211 86.56313
24-Oct-16 274.8 15.3 15.3 0 5.114286 0.710714 7.19598 87.7989
25-Oct-16 281.5 6.7 6.7 0 5.592857 0.496429 11.26619 91.84751
26-Oct-16 264.35 -17.15 0 17.15 5.414286 1.721429 3.145228 75.87588
27-Oct-16 254.95 -9.4 0 9.4 5.25 2.392857 2.19403 68.69159
28-Oct-16 256.85 1.9 1.9 0 5.385714 2.342857 2.29878 69.68577
30-Oct-16 261.5 4.65 4.65 0 5.532143 2.342857 2.36128 70.24943
1-Nov-16 258.6 -2.9 0 2.9 5.532143 2.507143 2.206553 68.81386
2-Nov-16 246.15 -12.45 0 12.45 5.532143 2.996429 1.846246 64.866
3-Nov-16 239.45 -6.7 0 6.7 5.367857 3.475 1.544707 60.70275
4-Nov-16 230.8 -8.65 0 8.65 5.114286 4.092857 1.249564 55.54694
7-Nov-16 237.2 6.4 6.4 0 5.571429 4.089286 1.362445 57.67098
8-Nov-16 237.05 -0.15 0 0.15 4.982143 4.1 1.215157 54.85647
9-Nov-16 218.6 -18.45 0 18.45 2.689286 5.417857 0.496374 33.17181
10-Nov-16 229.4 10.8 10.8 0 3.267857 5.417857 0.603164 37.62336
11-Nov-16 219.95 -9.45 0 9.45 2.175 6.092857 0.356975 26.3067
15-Nov-16 200.95 -19 0 19 1.696429 7.45 0.227709 18.54744
16-Nov-16 207.3 6.35 6.35 0 2.15 6.225 0.345382 25.67164
17-Nov-16 203.7 -3.6 0 3.6 2.15 5.810714 0.370006 27.00763
18-Nov-16 207.6 3.9 3.9 0 2.292857 5.810714 0.394591 28.2944
21-Nov-16 199.45 -8.15 0 8.15 1.960714 6.392857 0.306704 23.47157
22-Nov-16 201.5 2.05 2.05 0 2.107143 6.185714 0.340647 25.40913
23-Nov-16 209.8 8.3 8.3 0 2.7 5.296429 0.509777 33.76507
24-Nov-16 210.7 0.9 0.9 0 2.764286 4.817857 0.573758 36.45784
25-Nov-16 211.5 0.8 0.8 0 2.821429 4.2 0.671769 40.18311
28-Nov-16 212.85 1.35 1.35 0 2.460714 4.2 0.585884 36.9437
29-Nov-16 211.5 -1.35 0 1.35 2.460714 4.285714 0.574167 36.47433
30-Nov-16 212.4 0.9 0.9 0 2.525 2.967857 0.850782 45.96879
1-Dec-16 217.3 4.9 4.9 0 2.103571 2.967857 0.708785 41.47887
2-Dec-16 211.45 -5.85 0 5.85 2.103571 2.710714 0.776021 43.69436
5-Dec-16 209.8 -1.65 0 1.65 2.103571 1.471429 1.429612 58.84116
6-Dec-16 212.4 2.6 2.6 0 1.835714 1.471429 1.247573 55.50756
7-Dec-16 211 -1.4 0 1.4 1.835714 1.314286 1.396739 58.27664
8-Dec-16 213.15 2.15 2.15 0 1.710714 1.314286 1.30163 56.55254
9-Dec-16 221.15 8 8 0 2.282143 0.732143 3.117073 75.7109
12-Dec-16 218.65 -2.5 0 2.5 2.135714 0.910714 2.345098 70.10551
13-Dec-16 212.3 -6.35 0 6.35 1.542857 1.364286 1.13089 53.07125
14-Dec-16 213.5 1.2 1.2 0 1.564286 1.364286 1.146597 53.41463
15-Dec-16 217.05 3.55 3.55 0 1.760714 1.364286 1.290576 56.34286
16-Dec-16 223.35 6.3 6.3 0 2.114286 1.364286 1.549738 60.78029
19-Dec-16 215.35 -8 0 8 2.114286 1.839286 1.149515 53.47787
20-Dec-16 210.15 -5.2 0 5.2 2.05 2.210714 0.927302 48.114
21-Dec-16 210.6 0.45 0.45 0 1.732143 2.210714 0.783522 43.93116
22-Dec-16 201.05 -9.55 0 9.55 1.732143 2.475 0.699856 41.17148
23-Dec-16 203.85 2.8 2.8 0 1.932143 2.357143 0.819697 45.0458
26-Dec-16 197.5 -6.35 0 6.35 1.746429 2.810714 0.621347 38.32288
27-Dec-16 203.6 6.1 6.1 0 2.182143 2.710714 0.805007 44.59854
28-Dec-16 206.15 2.55 2.55 0 2.210714 2.710714 0.815547 44.92017
29-Dec-16 209.35 3.2 3.2 0 1.867857 2.710714 0.689065 40.79563
30-Dec-16 213.05 3.7 3.7 0 2.132143 2.532143 0.842031 45.7121
2-Jan-17 217.6 4.55 4.55 0 2.457143 2.078571 1.182131 54.17323
3-Jan-17 222.25 4.65 4.65 0 2.703571 2.078571 1.300687 56.53473
4-Jan-17 217.9 -4.35 0 4.35 2.45 2.389286 1.025411 50.62731
5-Jan-17 224.85 6.95 6.95 0 2.496429 2.389286 1.044843 51.09649
6-Jan-17 239.65 14.8 14.8 0 3.553571 1.817857 1.954813 66.15691
9-Jan-17 241.4 1.75 1.75 0 3.678571 1.446429 2.54321 71.777
10-Jan-17 265.4 24 24 0 5.360714 1.446429 3.706173 78.75131
11-Jan-17 272.55 7.15 7.15 0 5.871429 0.764286 7.682243 88.48224
12-Jan-17 264 -8.55 0 8.55 5.671429 1.375 4.124675 80.48657
13-Jan-17 263.15 -0.85 0 0.85 5.671429 0.982143 5.774545 85.23886
16-Jan-17 262.5 -0.65 0 0.65 5.235714 1.028571 5.090278 83.58039
17-Jan-17 264.15 1.65 1.65 0 5.171429 1.028571 5.027778 83.41014
18-Jan-17 262.7 -1.45 0 1.45 4.942857 1.132143 4.365931 81.3639
19-Jan-17 262.75 0.05 0.05 0 4.682143 1.132143 4.135647 80.52826
20-Jan-17 262.3 -0.45 0 0.45 4.357143 1.164286 3.742331 78.91332
23-Jan-17 262.3 0 0 0 4.025 1.164286 3.457055 77.56366
24-Jan-17 264.75 2.45 2.45 0 4.2 0.853571 4.920502 83.10954
25-Jan-17 276.05 11.3 11.3 0 4.510714 0.853571 5.284519 84.08788
27-Jan-17 276.7 0.65 0.65 0 3.5 0.853571 4.100418 80.39377
30-Jan-17 274.85 -1.85 0 1.85 3.375 0.985714 3.423913 77.39558
31-Jan-17 264.4 -10.45 0 10.45 1.660714 1.732143 0.958763 48.94737
1-Feb-17 273.45 9.05 9.05 0 1.796429 1.732143 1.037113 50.91093
2-Feb-17 280.35 6.9 6.9 0 2.289286 1.121429 2.041401 67.12042
3-Feb-17 279.6 -0.75 0 0.75 2.289286 1.114286 2.054487 67.26128
6-Feb-17 285.05 5.45 5.45 0 2.678571 1.067857 2.508361 71.49666
7-Feb-17 285 -0.05 0 0.05 2.560714 1.071429 2.39 70.50147
8-Feb-17 289.1 4.1 4.1 0 2.853571 0.967857 2.948339 74.6729
9-Feb-17 278.7 -10.4 0 10.4 2.85 1.710714 1.665971 62.49021
10-Feb-17 277.05 -1.65 0 1.65 2.85 1.796429 1.586481 61.33743
13-Feb-17 276.9 -0.15 0 0.15 2.85 1.807143 1.577075 61.19632
14-Feb-17 283.95 7.05 7.05 0 3.178571 1.807143 1.758893 63.75358
15-Feb-17 274.9 -9.05 0 9.05 2.371429 2.453571 0.966521 49.14878
16-Feb-17 274.25 -0.65 0 0.65 2.325 2.5 0.93 48.18653
17-Feb-17 276.85 2.6 2.6 0 2.510714 2.367857 1.060332 51.46413
20-Feb-17 275.6 -1.25 0 1.25 2.510714 1.710714 1.467641 59.47547
21-Feb-17 288.05 12.45 12.45 0 2.753571 1.710714 1.609603 61.68
22-Feb-17 286.55 -1.5 0 1.5 2.260714 1.817857 1.243615 55.42907
23-Feb-17 288.9 2.35 2.35 0 2.428571 1.764286 1.376518 57.92164
27-Feb-17 279.45 -9.45 0 9.45 2.039286 2.439286 0.836018 45.53429
28-Feb-17 275.35 -4.1 0 4.1 2.039286 2.728571 0.747382 42.77154
1-Mar-17 277.6 2.25 2.25 0 1.907143 2.728571 0.698953 41.14022
2-Mar-17 277.25 -0.35 0 0.35 1.907143 2.010714 0.94849 48.67821
3-Mar-17 281.35 4.1 4.1 0 2.2 1.892857 1.162264 53.75218
6-Mar-17 279.75 -1.6 0 1.6 2.2 1.996429 1.101968 52.42553
7-Mar-17 274.4 -5.35 0 5.35 1.696429 2.378571 0.713213 41.63015
8-Mar-17 276.05 1.65 1.65 0 1.814286 1.732143 1.047423 51.15811
9-Mar-17 271.65 -4.4 0 4.4 1.814286 2 0.907143 47.56554
10-Mar-17 274.3 2.65 2.65 0 1.817857 2 0.908929 47.61459
14-Mar-17 273.7 -0.6 0 0.6 1.817857 1.953571 0.93053 48.20076
15-Mar-17 276.1 2.4 2.4 0 1.1 1.953571 0.563071 36.02339
16-Mar-17 276.7 0.6 0.6 0 1.142857 1.846429 0.618956 38.23178
17-Mar-17 280.25 3.55 3.55 0 1.228571 1.846429 0.665377 39.95354
20-Mar-17 282.35 2.1 2.1 0 1.378571 1.171429 1.176829 54.06162
21-Mar-17 279.15 -3.2 0 3.2 1.378571 1.107143 1.245161 55.45977
22-Mar-17 279.6 0.45 0.45 0 1.25 1.107143 1.129032 53.0303
23-Mar-17 276.6 -3 0 3 1.25 1.296429 0.964187 49.08836
24-Mar-17 299.2 22.6 22.6 0 2.571429 1.296429 1.983471 66.48199
27-Mar-17 294.35 -4.85 0 4.85 2.571429 1.528571 1.682243 62.71777
28-Mar-17 292.15 -2.2 0 2.2 2.571429 1.303571 1.972603 66.35945
29-Mar-17 292.35 0.2 0.2 0 2.467857 1.303571 1.893151 65.43561
30-Mar-17 291.25 -1.1 0 1.1 2.467857 1.067857 2.311037 69.79798
31-Mar-17 294.8 3.55 3.55 0 2.532143 1.067857 2.371237 70.3373
3-Apr-17 301 6.2 6.2 0 2.975 1.025 2.902439 74.375
5-Apr-17 312.5 11.5 11.5 0 3.625 1.025 3.536585 77.95699
6-Apr-17 317 4.5 4.5 0 3.903571 1.025 3.808362 79.2029
7-Apr-17 323.35 6.35 6.35 0 4.103571 1.025 4.003484 80.01393
10-Apr-17 327.8 4.45 4.45 0 4.271429 1.025 4.167247 80.64734
11-Apr-17 327.15 -0.65 0 0.65 4.271429 0.842857 5.067797 83.51955
12-Apr-17 333.1 5.95 5.95 0 4.664286 0.842857 5.533898 84.6952
13-Apr-17 327.05 -6.05 0 6.05 4.664286 1.060714 4.397306 81.47224
17-Apr-17 324.4 -2.65 0 2.65 3.05 1.25 2.44 70.93023
18-Apr-17 319.05 -5.35 0 5.35 3.05 1.285714 2.372222 70.34596
19-Apr-17 319.1 0.05 0.05 0 3.053571 1.128571 2.705696 73.01452
20-Apr-17 319.35 0.25 0.25 0 3.057143 1.128571 2.708861 73.03754
21-Apr-17 335 15.65 15.65 0 4.175 1.05 3.97619 79.90431
24-Apr-17 336.4 1.4 1.4 0 4.021429 1.05 3.829932 79.29577
25-Apr-17 338.85 2.45 2.45 0 3.753571 1.05 3.57483 78.14126
26-Apr-17 352.05 13.2 13.2 0 3.875 1.05 3.690476 78.6802
27-Apr-17 343.85 -8.2 0 8.2 3.553571 1.635714 2.172489 68.47901
28-Apr-17 355.9 12.05 12.05 0 3.960714 1.635714 2.421397 70.77218
2-May-17 374.6 18.7 18.7 0 4.978571 1.635714 3.043668 75.26998
3-May-17 368.85 -5.75 0 5.75 4.978571 2 2.489286 71.34084
4-May-17 374.65 5.8 5.8 0 4.967857 2 2.483929 71.29677
 5-May-17 366.15 -8.5 0 8.5 4.967857 2.175 2.284072 69.55
8-May-17 376.45 10.3 10.3 0 5.703571 1.985714 2.872302 74.17557
9-May-17 377.15 0.7 0.7 0 5.753571 1.603571 3.587973 78.20388
10-May-17 376.6 -0.55 0 0.55 5.75 1.642857 3.5 77.77778
11-May-17 376.25 -0.35 0 0.35 5.732143 1.667857 3.436831 77.46139
12-May-17 374.85 -1.4 0 1.4 4.614286 1.767857 2.610101 72.29994
15-May-17 380.15 5.3 5.3 0 4.892857 1.767857 2.767677 73.45845
16-May-17 378.15 -2 0 2 4.717857 1.910714 2.469159 71.17457
17-May-17 392.6 14.45 14.45 0 4.807143 1.910714 2.515888 71.55768
18-May-17 381.15 -11.45 0 11.45 4.807143 2.142857 2.243333 69.16752
19-May-17 380.9 -0.25 0 0.25 3.946429 2.160714 1.826446 64.61988
22-May-17 376.05 -4.85 0 4.85 2.610714 2.507143 1.041311 51.01186
23-May-17 370.45 -5.6 0 5.6 2.610714 2.496429 1.04578 51.11888
24-May-17 370.7 0.25 0.25 0 2.214286 2.496429 0.886981 47.00531
25-May-17 363.45 -7.25 0 7.25 2.214286 2.407143 0.919881 47.91345
26-May-17 364.9 1.45 1.45 0 1.582143 2.407143 0.65727 39.6598
29-May-17 366.3 1.4 1.4 0 1.632143 2.407143 0.678042 40.40672
30-May-17 365.8 -0.5 0 0.5 1.632143 2.403571 0.679049 40.44248
31-May-17 360.55 -5.25 0 5.25 1.632143 2.753571 0.592737 37.21498
1-Jun-17 364.55 4 4 0 1.917857 2.653571 0.722746 41.95313
2-Jun-17 367.2 2.65 2.65 0 1.728571 2.653571 0.651413 39.4458
5-Jun-17 363.8 -3.4 0 3.4 1.728571 2.753571 0.627756 38.56574
6-Jun-17 366.5 2.7 2.7 0 0.889286 2.753571 0.322957 24.41176
7-Jun-17 369.7 3.2 3.2 0 1.117857 1.935714 0.577491 36.60819
8-Jun-17 368.2 -1.5 0 1.5 1.117857 2.025 0.552028 35.56818
9-Jun-17 367.7 -0.5 0 0.5 1.117857 1.714286 0.652083 39.47037
12-Jun-17 385.5 17.8 17.8 0 2.389286 1.314286 1.817935 64.51302
13-Jun-17 385.25 -0.25 0 0.25 2.371429 1.332143 1.780161 64.03086
14-Jun-17 381.3 -3.95 0 3.95 2.371429 1.096429 2.162866 68.38311
15-Jun-17 382.15 0.85 0.85 0 2.328571 1.096429 2.123779 67.98749
16-Jun-17 364.75 -17.4 0 17.4 2.228571 2.339286 0.952672 48.78812
19-Jun-17 363.65 -1.1 0 1.1 2.228571 2.382143 0.935532 48.33462
20-Jun-17 363.9 0.25 0.25 0 2.246429 2.007143 1.119217 52.81276
21-Jun-17 361 -2.9 0 2.9 1.960714 2.214286 0.885484 46.96322
22-Jun-17 365.35 4.35 4.35 0 2.082143 2.214286 0.940323 48.46218
23-Jun-17 357.5 -7.85 0 7.85 2.082143 2.532143 0.822285 45.12384
27-Jun-17 342.5 -15 0 15 1.889286 3.603571 0.524281 34.39532
28-Jun-17 337.85 -4.65 0 4.65 1.660714 3.935714 0.42196 29.67454
29-Jun-17 338.6 0.75 0.75 0 1.714286 3.828571 0.447761 30.92784
30-Jun-17 343 4.4 4.4 0 2.028571 3.792857 0.53484 34.84663
3-Jul-17 348.6 5.6 5.6 0 1.157143 3.792857 0.305085 23.37662
4-Jul-17 353.25 4.65 4.65 0 1.489286 3.775 0.394513 28.29037
5-Jul-17 356.45 3.2 3.2 0 1.717857 3.492857 0.49182 32.96779
6-Jul-17 351.05 -5.4 0 5.4 1.657143 3.878571 0.427256 29.93548
7-Jul-17 360.4 9.35 9.35 0 2.325 2.635714 0.882114 46.86825
 10-Jul-17 363.3 2.9 2.9 0 2.532143 2.557143 0.990223 49.75439
11-Jul-17 359.3 -4 0 4 2.514286 2.842857 0.884422 46.93333
12-Jul-17 355.8 -3.5 0 3.5 2.514286 2.885714 0.871287 46.56085
13-Jul-17 348.95 -6.85 0 6.85 2.203571 3.375 0.65291 39.50064
14-Jul-17 349.2 0.25 0.25 0 2.221429 2.814286 0.78934 44.11348
17-Jul-17 343.15 -6.05 0 6.05 2.221429 2.175 1.021346 50.52803
18-Jul-17 340.25 -2.9 0 2.9 2.221429 2.05 1.083624 52.00669
19-Jul-17 347.35 7.1 7.1 0 2.675 2.05 1.304878 56.61376
20-Jul-17 359.4 12.05 12.05 0 3.221429 2.05 1.571429 61.11111
21-Jul-17 358 -1.4 0 1.4 2.821429 2.15 1.312292 56.75287
24-Jul-17 351.05 -6.95 0 6.95 2.489286 2.646429 0.940621 48.4701
25-Jul-17 351.15 0.1 0.1 0 2.267857 2.646429 0.85695 46.14826
26-Jul-17 347.7 -3.45 0 3.45 2.267857 2.507143 0.904558 47.49439
27-Jul-17 338.45 -9.25 0 9.25 1.6 3.167857 0.505073 33.55805
28-Jul-17 348.1 9.65 9.65 0 2.082143 3.167857 0.657272 39.65986
31-Jul-17 368.3 20.2 20.2 0 3.525 2.882143 1.223048 55.01672
1-Aug-17 388.75 20.45 20.45 0 4.985714 2.632143 1.894166 65.44773
2-Aug-17 387.45 -1.3 0 1.3 4.985714 2.235714 2.230032 69.04055
3-Aug-17 388.95 1.5 1.5 0 5.075 2.235714 2.269968 69.41866
4-Aug-17 396.3 7.35 7.35 0 5.6 1.803571 3.10495 75.63917
7-Aug-17 402.1 5.8 5.8 0 6.014286 1.596429 3.767338 79.02393
8-Aug-17 375.25 -26.85 0 26.85 5.507143 3.514286 1.567073 61.04513
9-Aug-17 373.2 -2.05 0 2.05 4.646429 3.660714 1.269268 55.93293
10-Aug-17 364.25 -8.95 0 8.95 4.646429 4.2 1.106293 52.52321
11-Aug-17 369.15 4.9 4.9 0 4.996429 3.703571 1.349084 57.43021
14-Aug-17 384.7 15.55 15.55 0 6.1 3.703571 1.647059 62.22222
16-Aug-17 387.55 2.85 2.85 0 6.303571 3.457143 1.823347 64.58105
17-Aug-17 384 -3.55 0 3.55 6.303571 3.05 2.066745 67.39213
18-Aug-17 388.25 4.25 4.25 0 5.917857 3.05 1.940281 65.98965
21-Aug-17 383.55 -4.7 0 4.7 4.475 3.385714 1.32173 56.92867
22-Aug-17 381.3 -2.25 0 2.25 3.014286 3.546429 0.84995 45.94447
23-Aug-17 386.9 5.6 5.6 0 3.414286 3.453571 0.988625 49.71399
24-Aug-17 393.75 6.85 6.85 0 3.796429 3.453571 1.099276 52.36453
28-Aug-17 402.95 9.2 9.2 0 3.928571 3.453571 1.137539 53.21722
29-Aug-17 395.65 -7.3 0 7.3 3.514286 3.975 0.884097 46.92418
30-Aug-17 398 2.35 2.35 0 3.682143 2.057143 1.789931 64.15681
31-Aug-17 402.35 4.35 4.35 0 3.992857 1.910714 2.08972 67.6346
1-Sep-17 411.15 8.8 8.8 0 4.621429 1.271429 3.634831 78.42424
4-Sep-17 404.1 -7.05 0 7.05 4.271429 1.775 2.406439 70.64383
5-Sep-17 405.95 1.85 1.85 0 3.292857 1.775 1.855131 64.97533
6-Sep-17 420.05 14.1 14.1 0 4.096429 1.775 2.307847 69.76886
7-Sep-17 436.2 16.15 16.15 0 5.25 1.521429 3.450704 77.53165
8-Sep-17 431.05 -5.15 0 5.15 4.946429 1.889286 2.618147 72.36155
11-Sep-17 456.05 25 25 0 6.732143 1.553571 4.333333 81.25
12-Sep-17 460.9 4.85 4.85 0 7.078571 1.392857 5.082051 83.55818
13-Sep-17 451.9 -9 0 9 6.678571 2.035714 3.280702 76.63934
14-Sep-17 442.75 -9.15 0 9.15 6.189286 2.689286 2.301461 69.71038
15-Sep-17 435 -7.75 0 7.75 5.532143 3.242857 1.705947 63.04436
18-Sep-17 437.7 2.7 2.7 0 5.725 2.721429 2.103675 67.78013
19-Sep-17 449.4 11.7 11.7 0 6.392857 2.721429 2.349081 70.14107
20-Sep-17 462.5 13.1 13.1 0 7.017857 2.721429 2.57874 72.05721
21-Sep-17 450.9 -11.6 0 11.6 6.389286 3.55 1.799799 64.28315
22-Sep-17 445.1 -5.8 0 5.8 6.389286 3.460714 1.846233 64.86584
25-Sep-17 436.45 -8.65 0 8.65 6.257143 4.078571 1.534151 60.53905
26-Sep-17 424.55 -11.9 0 11.9 5.25 4.928571 1.065217 51.57895
27-Sep-17 406.6 -17.95 0 17.95 4.096429 6.210714 0.659574 39.74359
28-Sep-17 406.55 -0.05 0 0.05 4.096429 5.846429 0.700672 41.19971
29-Sep-17 423.1 16.55 16.55 0 3.492857 5.846429 0.597434 37.39962
 RSI
100
90
80
70
60
50
40
30
20
10
0
1 16 31 46 61 76 91 06 21 36 51 66 81 96 11 26 41 56 71 86 01 16 31 46 61
1 1 1 1 1 1 1 2 2 2 2 2 2 3 3 3 3 3

happens when compare to overbought. Now it is normal stage since it is coming

down below 30 here exists oversold.
Formulas: 1. Calculate change (current close-previous close)
2. If change is positive classify gain, if change is negative classify loss
3. Average gain & average loss (first SMA 14)
Second cell
Average gain = ((previous average gain*13) + current gain)/14
Average loss = ((previous average loss * 13) + current loss)/14
Relative strength = average gain/average loss
Relative strength index = 100 – 100/1+RS

RSI < 30 more selling

Date Open Price High Price Low Price Close Price 12 Day EMA 26 Day EMA MACD Line
1-Apr-16 141.5 146.9 141.5 143.05
4-Apr-16 144.9 148.5 143 143.9
5-Apr-16 145 145 139.1 139.55
6-Apr-16 142.9 150 141.95 146.45
7-Apr-16 147.8 147.8 141.5 143.3
8-Apr-16 146.3 148 145.6 146.35
11-Apr-16 148 173 148 165.2
12-Apr-16 163.7 171 160.5 165.15
13-Apr-16 166.35 174.7 166 169
18-Apr-16 167 170.85 166.4 170.1
20-Apr-16 170.1 172.75 167.65 168.85
21-Apr-16 170 170.5 164 165.65 155.5458333
22-Apr-16 164 165.7 161.5 164.25 156.8849359
25-Apr-16 167 168.95 161.95 163.75 157.9410996
26-Apr-16 165 166 162 165.05 159.0347766
27-Apr-16 165.8 165.8 162.5 162.7 159.5986571
28-Apr-16 162 162.8 158.1 158.8 159.4757868
29-Apr-16 159 160.4 153.6 157.65 159.1948965
2-May-16 157.65 164 156 159.95 159.3110663
3-May-16 161 162 157.95 158.65 159.2093638
4-May-16 159 160.75 155 160 159.3310001
5-May-16 159.8 163.5 159.05 160.95 159.580077
6-May-16 160.45 160.55 153 154.3 158.7677575
9-May-16 155.4 161.55 153.3 160.6 159.0496409
10-May-16 161 169.45 160.4 166.1 160.1343116
11-May-16 168 186 166.7 177.85 162.8598021 159.1211538 3.73864825
12-May-16 179 186 175 184.15 166.1352172 160.9751425 5.16007471
13-May-16 182.05 193 181.15 184.95 169.0297991 162.7510578 6.27874131
16-May-16 186 186.75 177.15 179.05 170.5713685 163.9583869 6.61298162
17-May-16 180 183.85 177.7 179.25 171.9065426 165.091099 6.81544362
18-May-16 177 183.1 175 177.95 172.8363053 166.0436101 6.79269511
19-May-16 178.8 184 176.6 177.95 173.6230275 166.9255649 6.69746257
20-May-16 179.55 179.55 173.65 174.15 173.7041002 167.4607083 6.24339193
23-May-16 175.2 179.2 168.6 169.3 173.0265463 167.5969521 5.42959422
24-May-16 168.35 177.95 168.35 173.05 173.0301546 168.0008816 5.029273
25-May-16 176.75 176.85 171.35 172.5 172.9485923 168.3341496 4.61444273
26-May-16 177.2 196.5 173.8 193.7 176.1411166 170.2131015 5.9280151
27-May-16 195 197.05 185.8 187.05 177.8194064 171.4602792 6.35912719
30-May-16 187.8 203 187.8 198.65 181.0241131 173.4743326 7.54978051
31-May-16 194.5 196.35 191 192 182.7127111 174.8466042 7.86610683
1-Jun-16 193.75 201 192 193.6 184.3876786 176.2357447 8.15193394
2-Jun-16 193.95 199.75 192 195.7 186.1280357 177.6775413 8.45049438
3-Jun-16 197.85 205 195 196.25 187.685261 179.053279 8.63198198
6-Jun-16 195 198.2 190.5 192.1 188.3644516 180.0197028 8.34474882
 7-Jun-16 195 199 192 194.25 189.2699206 181.0737989 8.19612171
8-Jun-16 196 209.9 194.35 206.35 191.8976251 182.9461101 8.95151504
9-Jun-16 205 207 196.05 201.1 193.3133751 184.2908427 9.02253243
10-Jun-16 200.1 206 198.8 201.1 194.5113174 185.5359654 8.97535196
13-Jun-16 200.1 219.3 198.7 209.9 196.878807 187.3407087 9.53809829
14-Jun-16 211.3 213 202.6 203.95 197.9666829 188.5710266 9.39565626
15-Jun-16 208.35 210 203.15 204.55 198.9795009 189.7546543 9.22484662
16-Jun-16 206.5 208.8 193 197.75 198.7903469 190.3469021 8.44344481
17-Jun-16 198 206.75 196.4 199.25 198.8610628 191.0063908 7.85467194
20-Jun-16 196.9 204.2 195.95 197.95 198.7208993 191.5207323 7.20016701
21-Jun-16 199 202.6 196.75 199.1 198.7792225 192.0821595 6.69706296
22-Jun-16 199.9 202.05 196.2 197.75 198.6208805 192.5019995 6.11888101
23-Jun-16 199.8 200.55 194 196.2 198.2484374 192.7759255 5.47251189
24-Jun-16 196.25 197 186 192.35 197.3409855 192.7443755 4.59661002
27-Jun-16 181 205 180 202.5 198.13468 193.4670143 4.66766571
28-Jun-16 203.35 216.4 203.35 213.3 200.4678062 194.9361244 5.53168181
29-Jun-16 215.65 218 209.7 210.85 202.0650668 196.11493 5.95013679
30-Jun-16 214.8 221.7 214 218.05 204.5242873 197.73975 6.78453729
1-Jul-16 218.15 225.7 215.95 221.85 207.1897815 199.5256944 7.66408711
4-Jul-16 221.85 224.4 216 218.85 208.9836613 200.9571245 8.02653683
5-Jul-16 219.45 222.8 213.2 215.5 209.9861749 202.0343745 7.95180044
7-Jul-16 216.15 219.8 211.2 214.3 210.6498403 202.9429393 7.70690098
8-Jul-16 216.55 221.7 212.85 218.25 211.8190957 204.0767957 7.74229997
11-Jul-16 220 220.6 202.15 213.45 212.070004 204.7711071 7.2988969
12-Jul-16 215.6 217.75 207 209.75 211.7130803 205.139914 6.57316633
13-Jul-16 214.4 214.4 205.95 207.15 211.011068 205.2888093 5.72225871
14-Jul-16 209.05 213.35 206.55 210.25 210.8939806 205.6563049 5.23767572
15-Jul-16 210 212 206.1 209 210.602599 205.903986 4.69861297
18-Jul-16 209 217 208.9 212.5 210.8945068 206.3925796 4.50192719
19-Jul-16 210 215.8 210 213.3 211.2645827 206.9042404 4.3603423
20-Jul-16 213.85 215 212 212.5 211.4546469 207.3187411 4.13590579
21-Jul-16 212.5 217.2 212.5 215.1 212.0154704 207.8951307 4.12033979
22-Jul-16 215.7 218 204 215.2 212.5053981 208.4362321 4.06916598
25-Jul-16 215.25 219.95 214 216.2 213.0737984 209.011326 4.06247236
26-Jul-16 217 234.9 215 230.65 215.7778294 210.6141907 5.16363864
27-Jul-16 232.9 238.5 224.15 229.25 217.850471 211.9946211 5.85584996
28-Jul-16 232.55 237.8 226.15 228.7 219.5196293 213.2320565 6.28757279
29-Jul-16 229 241.65 229 237.75 222.3243017 215.0482005 7.27610124
1-Aug-16 237 243 230.3 232.5 223.8897938 216.3409264 7.54886739
2-Aug-16 233.4 237.45 222.1 224.1 223.9221332 216.9156726 7.00646062
3-Aug-16 227 227.5 218.3 220 223.3187281 217.1441413 6.17458681
4-Aug-16 223.75 224.95 215.6 218.9 222.6389238 217.2742049 5.36471888
5-Aug-16 222 234.8 220.45 233.25 224.271397 218.4575971 5.81379992
8-Aug-16 235 245 232 238.45 226.4527206 219.9385158 6.51420472
9-Aug-16 237.45 238.25 220.5 230.5 227.0753789 220.720848 6.35453093
10-Aug-16 237 237 221.5 223.65 226.5483976 220.9378222 5.61057534
11-Aug-16 225 231.45 222.75 224.1 226.171721 221.1720576 4.9996634
12-Aug-16 226.75 229 220.8 222.25 225.5683793 221.2519052 4.31647412
16-Aug-16 223 224.8 213 215.9 224.0809363 220.8554678 3.22546857
17-Aug-16 217.05 221 211.05 212.5 222.2992538 220.2365442 2.06270959
18-Aug-16 210 221.3 210 215.9 221.3147532 219.9153187 1.3994345
19-Aug-16 216.15 220 212.85 214 220.1894066 219.477147 0.71225961
22-Aug-16 216 223.6 216 221.1 220.3294979 219.5973583 0.73213957
23-Aug-16 225 229.6 215 220.25 220.3172674 219.6457021 0.67156529
24-Aug-16 222.25 227.1 218.5 224.05 220.891534 219.9719464 0.91958756
25-Aug-16 226.9 226.9 222.15 224.35 221.4236057 220.2962467 1.12735899
26-Aug-16 224.5 225.15 220 221 221.3584356 220.3483766 1.01005901
29-Aug-16 221.6 230.5 221.6 224.2 221.7955993 220.633682 1.16191732
30-Aug-16 225.8 231.7 225.2 227.55 222.6808917 221.1460019 1.53488988
31-Aug-16 228.05 232.65 226 226.8 223.3146007 221.5648165 1.74978417
1-Sep-16 226.1 227.3 223.1 225.2 223.6046621 221.8340894 1.77057275
2-Sep-16 227.05 227.85 220.35 221.45 223.2731757 221.8056383 1.46753733
6-Sep-16 221.8 225.35 217.4 222.95 223.2234563 221.8904059 1.33305047
7-Sep-16 225 227.85 222.05 226.55 223.7352323 222.235561 1.4996713
8-Sep-16 225 236.5 225 231.05 224.8605812 222.8884824 1.97209877
9-Sep-16 232 232.55 226 226.5 225.1127994 223.1560022 1.95679723
12-Sep-16 224 224 219.1 220.4 224.3877534 222.9518539 1.43589947
14-Sep-16 223.8 224.65 219.25 222.65 224.1204067 222.9294943 1.19091235
15-Sep-16 224.25 224.75 217 217.9 223.1634211 222.5569392 0.60648184
16-Sep-16 221.85 234 220.85 231.15 224.3921255 223.1934622 1.19866327
19-Sep-16 230 233 226.7 230 225.2548754 223.6976502 1.55722521
20-Sep-16 232 232 223.5 224.25 225.1002792 223.738565 1.36171419
21-Sep-16 224.2 232.9 224.2 229.4 225.7617747 224.1579306 1.60384415
22-Sep-16 232 233.9 228 229.9 226.3984248 224.583269 1.81515571
23-Sep-16 231 235 227.3 229.35 226.8525133 224.9363602 1.91615303
26-Sep-16 228 230 223 224.6 226.5059728 224.9114447 1.5945281
27-Sep-16 226.45 227 221.55 223.35 226.0204385 224.7957821 1.2246564
28-Sep-16 222.95 224.85 220.4 221.4 225.3096018 224.5442427 0.76535912
29-Sep-16 224 227.7 201 205.35 222.2388938 223.1224469 -0.8835531
30-Sep-16 208.15 214.85 204.5 213.15 220.8406025 222.3837471 -1.5431447
3-Oct-16 215 222 202.7 210.15 219.1958944 221.4775437 -2.2816493
4-Oct-16 213 215 210 212.65 218.1888337 220.8236515 -2.6348178
5-Oct-16 212.65 216.5 209.1 214.95 217.6905516 220.3885662 -2.6980146
6-Oct-16 216.85 223.95 213 214.25 217.161236 219.9338576 -2.7726216
7-Oct-16 216 217.75 213.55 216.85 217.1133535 219.7054237 -2.5920702
10-Oct-16 217.75 219.9 215.15 216.25 216.9805299 219.4494664 -2.4689365
13-Oct-16 215.6 215.75 210 210.65 216.0066022 218.7976541 -2.7910519
14-Oct-16 211.25 214.4 210.2 212.95 215.5363557 218.3644945 -2.8281388
17-Oct-16 214.85 221.85 214.35 216.5 215.6846087 218.2263838 -2.5417751
18-Oct-16 218 218 212.25 216.45 215.8023612 218.0947998 -2.2924386
19-Oct-16 217.8 227.4 215.7 224.7 217.1712287 218.5840739 -1.4128452
20-Oct-16 228 269.6 228 256.8 223.2679628 221.4148833 1.8530795
21-Oct-16 259.8 268.1 247.3 259.5 228.8421223 224.236003 4.60611931
24-Oct-16 263.9 283.3 262.5 274.8 235.912565 227.9814843 7.93108077
25-Oct-16 274 286.45 274 281.5 242.9260166 231.9458188 10.9801978
26-Oct-16 280.05 280.1 262.1 264.35 246.222014 234.3461285 11.8758855
27-Oct-16 262.05 275 242.1 254.95 247.5647811 235.8723412 11.6924399
28-Oct-16 256 263 250.5 256.85 248.9932763 237.4262418 11.5670345
30-Oct-16 258.9 263 257.25 261.5 250.9173877 239.2094832 11.7079045
1-Nov-16 262 269.85 252.3 258.6 252.099328 240.6458178 11.4535102
2-Nov-16 252.1 260.4 242 246.15 251.1840468 241.053535 10.1305118
3-Nov-16 249.4 253.95 237.4 239.45 249.3788088 240.9347546 8.44405421
4-Nov-16 244.9 244.9 229.95 230.8 246.5205305 240.184032 6.33649849
7-Nov-16 234.4 244.9 234.4 237.2 245.0866028 239.9629926 5.12361013
8-Nov-16 240 241.85 232 237.05 243.8502023 239.7472154 4.10298694
9-Nov-16 208 232 204.4 218.6 239.9655558 238.180755 1.78480082
10-Nov-16 245 245 227.3 229.4 238.3400857 237.5303287 0.80975699
11-Nov-16 227 227.1 210 219.95 235.5108417 236.2280821 -0.7172404
15-Nov-16 229 229 199.15 200.95 230.1937892 233.6148909 -3.4211017
16-Nov-16 206.7 211.9 203.95 207.3 226.6716678 231.6656397 -4.9939719
17-Nov-16 207.75 209.4 202.95 203.7 223.137565 229.5941108 -6.4565458
18-Nov-16 204 212 201.4 207.6 220.7471704 227.9649174 -7.217747
21-Nov-16 208.05 209.9 198 199.45 217.4706827 225.8527013 -8.3820187
22-Nov-16 201.75 206 199.05 201.5 215.0136546 224.0487975 -9.035143
23-Nov-16 203.45 218.1 203.25 209.8 214.2115539 222.993331 -8.7817772
24-Nov-16 210 217.05 208.5 210.7 213.6713148 222.0827139 -8.4113991
25-Nov-16 211.5 215.45 209.05 211.5 213.3372664 221.2988092 -7.9615428
28-Nov-16 210 219.25 210 212.85 213.2623023 220.6729715 -7.4106692
29-Nov-16 214.05 217.45 208.7 211.5 212.9911789 219.9934921 -7.0023132
30-Nov-16 211.65 214.75 211.3 212.4 212.9002283 219.4310112 -6.5307829
1-Dec-16 216.9 223.3 216.25 217.3 213.5771162 219.2731585 -5.6960423
2-Dec-16 215 216.9 209.85 211.45 213.2498676 218.6936653 -5.4437977
5-Dec-16 211 214.3 209.1 209.8 212.7191187 218.0348753 -5.3157566
6-Dec-16 211.7 214.05 211.1 212.4 212.6700235 217.6174771 -4.9474536
7-Dec-16 213.65 217 210 211 212.4130968 217.1272936 -4.7141968
8-Dec-16 212 215.55 212 213.15 212.5264666 216.8326793 -4.3062127
9-Dec-16 215.95 223.8 213.9 221.15 213.853164 217.1524808 -3.2993168
12-Dec-16 223.8 224 213.6 218.65 214.5911388 217.2634082 -2.6722694
13-Dec-16 217 220 211 212.3 214.2386559 216.8957483 -2.6570924
14-Dec-16 214 216.4 207 213.5 214.1250165 216.6442114 -2.5191949
15-Dec-16 212 221.6 209.2 217.05 214.575014 216.6742698 -2.0992558
16-Dec-16 217.5 228 217 223.35 215.9250118 217.1687683 -1.2437565
19-Dec-16 221 224 214.15 215.35 215.8365485 217.0340448 -1.1974963
20-Dec-16 216.05 219.1 208.6 210.15 214.9616949 216.5241155 -1.5624207
21-Dec-16 212 214 207 210.6 214.2906649 216.0852921 -1.7946273
22-Dec-16 210.6 210.6 199.7 201.05 212.2536395 214.9715668 -2.7179273
23-Dec-16 199.7 207 199.5 203.85 210.9607719 214.147747 -3.1869751
26-Dec-16 204 204.75 195.85 197.5 208.8898839 212.9145806 -4.0246967
27-Dec-16 198.5 205 196.4 203.6 208.0760556 212.2246117 -4.148556
28-Dec-16 205.5 216 205.1 206.15 207.7797394 211.7746404 -3.9949011
29-Dec-16 206 210 205.3 209.35 208.0213179 211.5950374 -3.5737195
30-Dec-16 210.7 219.9 210.7 213.05 208.7949613 211.7028124 -2.9078511
2-Jan-17 214 219.2 211.7 217.6 210.1495827 212.1396411 -1.9900585
3-Jan-17 218 224 218 222.25 212.0111853 212.8885566 -0.8773713
4-Jan-17 223 226.1 217.25 217.9 212.9171568 213.2597746 -0.3426178
5-Jan-17 220.25 226.9 220.25 224.85 214.7529788 214.1183099 0.63466899
6-Jan-17 227.5 246 226.85 239.65 218.5832898 216.0095462 2.57374363
9-Jan-17 240.9 247.45 239 241.4 222.0935529 217.8903205 4.20323238
10-Jan-17 243.25 268 242 265.4 228.7560832 221.409556 7.34652719
11-Jan-17 275.9 287.9 269 272.55 235.4936089 225.1977371 10.2958718
12-Jan-17 273.4 273.4 257 264 239.8792075 228.0719788 11.8072287
13-Jan-17 264.95 268 260.1 263.15 243.4593294 230.6703507 12.7889787
16-Jan-17 265 266.15 259 262.5 246.3886634 233.0281025 13.3605609
17-Jan-17 261.4 266 259.1 264.15 249.1211767 235.3334283 13.7877484
18-Jan-17 263.95 265 260.5 262.7 251.2102264 237.3605817 13.8496447
19-Jan-17 264.4 273 261.5 262.75 252.9855762 239.2412794 13.7442968
20-Jan-17 262.25 265 261.85 262.3 254.4185645 240.9493327 13.4692317
23-Jan-17 262.95 267 261.65 262.3 255.631093 242.5308637 13.1002294
24-Jan-17 262.65 266.55 262.4 264.75 257.0340018 244.1767256 12.8572762
25-Jan-17 267.55 276.5 265.95 276.05 259.95954 246.5377089 13.4218311
27-Jan-17 278.8 281.3 274.6 276.7 262.5349954 248.7719527 13.7630427
30-Jan-17 275 277.2 272.45 274.85 264.4296115 250.7036599 13.7259516
31-Jan-17 274.6 274.85 262.1 264.4 264.4250559 251.7182036 12.7068523
1-Feb-17 264.4 275 261 273.45 265.8135088 253.3279663 12.4855425
2-Feb-17 274.35 282 273.5 280.35 268.0498921 255.3295984 12.7202936
3-Feb-17 281.55 283.5 274 279.6 269.8268317 257.1274059 12.6994258
6-Feb-17 279.6 294 279.6 285.05 272.1688576 259.1957462 12.9731114
7-Feb-17 286.95 293.25 281 285 274.1428795 261.1071725 13.0357071
8-Feb-17 285.95 291.6 283.3 289.1 276.443975 263.1807152 13.2632598
9-Feb-17 291.3 291.3 275 278.7 276.7910558 264.3302919 12.4607639
10-Feb-17 281.05 281.25 274 277.05 276.8308933 265.2724925 11.5584009
13-Feb-17 277 284 269.7 276.9 276.8415251 266.1337893 10.7077358
14-Feb-17 282.9 297 278.1 283.95 277.9351366 267.4535086 10.481628
15-Feb-17 284.9 285.9 272.1 274.9 277.4681925 268.0051006 9.46309195
16-Feb-17 275.3 280.75 272.6 274.25 276.973086 268.4676857 8.50540027
17-Feb-17 279.3 280 275 276.85 276.9541497 269.0885979 7.86555179
20-Feb-17 279 283 274.8 275.6 276.745819 269.570924 7.17489499
21-Feb-17 276.6 290.7 276.6 288.05 278.4849237 270.9397444 7.54517931
22-Feb-17 290.1 293.3 284.8 286.55 279.7257047 272.0960597 7.62964505
23-Feb-17 286.5 290.95 285 288.9 281.1371348 273.340796 7.79633877
27-Feb-17 288 289.1 277.1 279.45 280.8775756 273.7933296 7.08424595
28-Feb-17 279.6 281.7 273.4 275.35 280.0271793 273.9086385 6.11854079
1-Mar-17 279 282 276.7 277.6 279.6537671 274.1820727 5.4716944
2-Mar-17 280.6 282.8 274.6 277.25 279.2839568 274.4093266 4.87463021
3-Mar-17 273.5 282.9 272 281.35 279.6018096 274.9234505 4.67835905
6-Mar-17 283 286 277.3 279.75 279.6246081 275.2809727 4.34363539
7-Mar-17 279.45 281.05 272.35 274.4 278.8208223 275.2157155 3.60510677
8-Mar-17 276.35 280 274.8 276.05 278.3945419 275.2775143 3.11702757
9-Mar-17 276.05 278.7 270.35 271.65 277.3569201 275.0088096 2.3481105
10-Mar-17 275.95 280 272.6 274.3 276.8866247 274.9563052 1.93031952
14-Mar-17 278 283 272.1 273.7 276.3963747 274.8632455 1.53312921
15-Mar-17 277.15 278.65 273.85 276.1 276.3507786 274.954857 1.39592165
16-Mar-17 278.05 279.7 275 276.7 276.404505 275.0841268 1.32037817
17-Mar-17 277.4 282.95 276 280.25 276.9961196 275.4667841 1.52933551
20-Mar-17 281.3 286.5 277.65 282.35 277.8197935 275.9766519 1.84314157
21-Mar-17 283 283.4 277.85 279.15 278.0244407 276.2117148 1.81272591
22-Mar-17 278.8 284.85 275.05 279.6 278.2668344 276.4626988 1.80413556
23-Mar-17 281.55 282 274 276.6 278.0103983 276.4728693 1.53752904
24-Mar-17 277.8 309.9 276.7 299.2 281.2703371 278.1563605 3.11397659
27-Mar-17 300 305.8 293.1 294.35 283.2825929 279.3558893 3.92670358
28-Mar-17 297.05 297.05 288.7 292.15 284.6468094 280.3036012 4.34320815
29-Mar-17 293.1 303.5 291.1 292.35 285.8319156 281.1959271 4.63598857
30-Mar-17 295.95 299.8 289 291.25 286.6654671 281.9406732 4.72479387
31-Mar-17 294 298 292.1 294.8 287.9169337 282.8932159 5.02371774
3-Apr-17 297.5 309 296.2 301 289.9297131 284.2344592 5.69525392
5-Apr-17 303 314.6 302.65 312.5 293.4020649 286.328203 7.07386198
6-Apr-17 314.5 319.6 309 317 297.0325165 288.6001879 8.43232856
7-Apr-17 315.15 326.1 315.15 323.35 301.0813601 291.1742481 9.90711203
10-Apr-17 325.05 330 315.6 327.8 305.1919201 293.8872667 11.3046534
11-Apr-17 330 331.9 326 327.15 308.5700862 296.3511729 12.2189133
12-Apr-17 326.85 337 315.1 333.1 312.3439191 299.0733082 13.2706109
13-Apr-17 332.2 335 325.1 327.05 314.6063931 301.1456558 13.4607373
17-Apr-17 325.4 330 321.45 324.4 316.1131019 302.8681998 13.2449021
18-Apr-17 323 327.85 317 319.05 316.5649323 304.0668517 12.4980807
19-Apr-17 317.25 324.9 317.25 319.1 316.9549427 305.1804182 11.7745245
20-Apr-17 316.7 326.15 315 319.35 317.3234131 306.2300169 11.0933962
21-Apr-17 327.7 343 325.35 335 320.042888 308.3611267 11.6817613
24-Apr-17 335 342.15 334 336.4 322.5593668 310.4380803 12.1212865
25-Apr-17 337 341 336.75 338.85 325.065618 312.5426669 12.5229511
26-Apr-17 340.6 363 337.4 352.05 329.2170614 315.4691361 13.7479254
27-Apr-17 356.8 356.8 338 343.85 331.4682827 317.5714223 13.8968605
28-Apr-17 347.8 360 344.95 355.9 335.2270085 320.4105762 14.8164323
2-May-17 382 392 365.45 374.6 341.2843918 324.4246076 16.8597842
3-May-17 378.75 381 366 368.85 345.5252546 327.7153774 17.8098772
4-May-17 372.9 378.9 370.7 374.65 350.0059846 331.1920161 18.8139686
 5-May-17 374.7 382 363.05 366.15 352.4896793 333.7814964 18.7081829
8-May-17 361.05 380 361.05 376.45 356.1758825 336.9421263 19.2337562
9-May-17 377 381.4 374.25 377.15 359.4026698 339.9204873 19.4821825
10-May-17 376.65 379.6 375.05 376.6 362.0484129 342.6374882 19.4109247
11-May-17 380.4 381 375 376.25 364.2332725 345.1273039 19.1059685
12-May-17 377.3 380 371.9 374.85 365.8666152 347.3289851 18.53763
15-May-17 377.4 386 373.05 380.15 368.064059 349.7601714 18.3038876
16-May-17 385.9 388 375.2 378.15 369.6157422 351.8631217 17.7526205
17-May-17 386 398.65 386 392.6 373.1517819 354.8806682 18.2711137
18-May-17 388.1 394.15 379.8 381.15 374.382277 356.8265446 17.5557323
19-May-17 384 389 377 380.9 375.3850036 358.6097636 16.77524
22-May-17 385 385 374 376.05 375.4873107 359.9016329 15.5856778
23-May-17 373.8 374.9 360 370.45 374.7123398 360.6829934 14.0293464
24-May-17 374.9 374.9 368.4 370.7 374.0950568 361.4249939 12.6700629
25-May-17 369 372.6 361.8 363.45 372.4573558 361.5749944 10.8823614
26-May-17 364.15 370.2 360 364.9 371.2946856 361.8212911 9.47339454
29-May-17 370.05 370.05 362.1 366.3 370.5262725 362.1530473 8.37322515
30-May-17 362.55 367.35 361 365.8 369.7991536 362.423192 7.37596167
31-May-17 365 366.2 359.7 360.55 368.3762069 362.284437 6.09176992
1-Jun-17 362.9 370.55 361 364.55 367.7875597 362.4522565 5.33530322
2-Jun-17 366.15 370.1 366 367.2 367.6971659 362.8039412 4.89322471
5-Jun-17 364.4 371.5 356.5 363.8 367.0976019 362.8777233 4.21987859
6-Jun-17 370 372 363.25 366.5 367.0056632 363.1460401 3.85962305
7-Jun-17 369.15 371.45 365 369.7 367.4201765 363.6315186 3.7886579
8-Jun-17 367.55 370 362.3 368.2 367.5401494 363.9699246 3.57022471
9-Jun-17 365 370 364.35 367.7 367.5647418 364.2462265 3.31851524
12-Jun-17 370 411.4 368.65 385.5 370.3240123 365.8205801 4.50343215
13-Jun-17 385.65 399 379.95 385.25 372.6203181 367.2597964 5.36052167
14-Jun-17 388.45 396.3 379 381.3 373.9556538 368.2998115 5.65584227
15-Jun-17 381.3 385.1 376.1 382.15 375.2163224 369.3257514 5.89057103
16-Jun-17 380.65 386.3 360.25 364.75 373.606119 368.9868068 4.61931213
19-Jun-17 368 375 358 363.65 372.0744083 368.5914878 3.48292054
20-Jun-17 380 380 362.4 363.9 370.8168071 368.2439702 2.57283688
21-Jun-17 362.75 365.5 357.45 361 369.3065291 367.7073798 1.59914925
22-Jun-17 360.6 370 360.3 365.35 368.6978323 367.5327591 1.1650732
23-Jun-17 366.5 369.1 340 357.5 366.9750888 366.7895917 0.18549711
27-Jun-17 355.55 355.55 341 342.5 363.2096906 364.9903627 -1.7806722
28-Jun-17 341.65 345.5 334 337.85 359.3081997 362.9799655 -3.6717658
29-Jun-17 341.9 357.15 334.7 338.6 356.1223228 361.1740421 -5.0517193
30-Jun-17 338.75 346 336.5 343 354.1035039 359.8278168 -5.7243128
3-Jul-17 345 354.95 345 348.6 353.256811 358.9961266 -5.7393156
4-Jul-17 354 358.6 350.1 353.25 353.2557632 358.5704876 -5.3147245
5-Jul-17 352 359.9 351.45 356.45 353.7471842 358.4134145 -4.6662303
6-Jul-17 356.45 358.25 350 351.05 353.3322328 357.8679764 -4.5357436
7-Jul-17 350.9 366.15 350.55 360.4 354.4195816 358.0555337 -3.6359521
 10-Jul-17 361.55 366 361 363.3 355.7857998 358.4440127 -2.6582128
11-Jul-17 367 367 357 359.3 356.326446 358.5074191 -2.1809731
12-Jul-17 359.05 363.6 354.1 355.8 356.2454543 358.3068696 -2.0614153
13-Jul-17 356.65 362.2 348.1 348.95 355.1230767 357.6137681 -2.4906914
14-Jul-17 350 352.5 346.75 349.2 354.2118341 356.990526 -2.7786919
17-Jul-17 346.4 350.4 341.8 343.15 352.5100135 355.9653019 -3.4552884
18-Jul-17 340 344.25 338.55 340.25 350.6238576 354.8012054 -4.1773479
19-Jul-17 359 359 340 347.35 350.1201872 354.2492643 -4.1290771
20-Jul-17 350 363.4 347.15 359.4 351.5478507 354.6308003 -3.0829496
21-Jul-17 360 360 351.15 358 352.5404891 354.8803706 -2.3398816
24-Jul-17 358 360.25 349.3 351.05 352.311183 354.5966395 -2.2854564
25-Jul-17 358 358 348 351.15 352.1325395 354.3413328 -2.2087933
26-Jul-17 351.25 351.5 346.3 347.7 351.4506103 353.8493823 -2.3987719
27-Jul-17 347.25 350.45 336.25 338.45 349.4505164 352.7086873 -3.2581708
28-Jul-17 338.45 349.65 338.1 348.1 349.2427447 352.367303 -3.1245584
31-Jul-17 347.5 371.4 344.1 368.3 352.1746301 353.5475028 -1.3728727
1-Aug-17 369.75 404.8 365.15 388.75 357.8016101 356.1550952 1.6465149
2-Aug-17 390.1 399.8 384 387.45 362.3629009 358.4732363 3.88966456
3-Aug-17 391.8 394 382.55 388.95 366.4532238 360.7307743 5.72244945
4-Aug-17 391.55 399.05 377.5 396.3 371.0450355 363.3655318 7.67950372
7-Aug-17 395 409.4 395 402.1 375.8227224 366.2347517 9.5879707
8-Aug-17 400 403 372.7 375.25 375.7346112 366.9025478 8.83206339
9-Aug-17 372.1 389 370 373.2 375.344671 367.3690258 7.97564526
10-Aug-17 372 382.85 361 364.25 373.6377986 367.1379868 6.49981174
11-Aug-17 358 379.2 354.05 369.15 372.947368 367.2870248 5.66034318
14-Aug-17 375.65 391.55 371.6 384.7 374.7554653 368.5768749 6.1785904
16-Aug-17 387.6 393.65 380.25 387.55 376.7238552 369.9822915 6.74156368
17-Aug-17 387.5 393.95 380.1 384 377.8432621 371.0206403 6.82262179
18-Aug-17 381 391.9 377 388.25 379.4442987 372.2968892 7.14740953
21-Aug-17 390.5 390.75 381.9 383.55 380.0759451 373.1304529 6.94549212
22-Aug-17 383.4 385 378.1 381.3 380.2642612 373.7356046 6.52865663
23-Aug-17 387.95 388.15 382 386.9 381.2851441 374.710745 6.57439912
24-Aug-17 389.95 398.5 386.6 393.75 383.2028142 376.1210602 7.08175407
28-Aug-17 403 409 395.5 402.95 386.2408428 378.108389 8.13245377
29-Aug-17 395.15 403.45 392 395.65 387.6884055 379.4077676 8.28063783
30-Aug-17 399.8 406 388.1 398 389.2748046 380.78497 8.48983459
31-Aug-17 404 407.95 400.2 402.35 391.2863731 382.3823797 8.90399348
1-Sep-17 406 418.5 405.4 411.15 394.3423157 384.5133145 9.82900124
4-Sep-17 409.5 416.9 398 404.1 395.8434979 385.9641801 9.87931784
5-Sep-17 406.5 410.9 401 405.95 397.3983444 387.4446112 9.95373321
6-Sep-17 405.85 423.35 400 420.05 400.8832145 389.8598252 11.0233893
7-Sep-17 427.4 439.95 426.95 436.2 406.3165661 393.2924307 13.0241354
8-Sep-17 437 440 425 431.05 410.1217098 396.0892877 14.0324221
11-Sep-17 438 458.9 438 456.05 417.1876006 400.5308219 16.6567786
12-Sep-17 456 464.9 445.8 460.9 423.9125851 405.0026129 18.9099722
13-Sep-17 458.2 466.1 449.15 451.9 428.2183412 408.4764934 19.7418478
14-Sep-17 455.95 458.75 438.95 442.75 430.4539811 411.0152717 19.4387094
15-Sep-17 450 450 431.55 435 431.1533686 412.7919182 18.3614503
18-Sep-17 441.45 443.15 435.55 437.7 432.1605426 414.6369613 17.5235813
19-Sep-17 440.35 452.95 439.3 449.4 434.8127669 417.2120012 17.6007656
20-Sep-17 458.5 467.85 458.15 462.5 439.0723412 420.5666678 18.5056734
21-Sep-17 470 470 444.2 450.9 440.891981 422.8135813 18.0783997
22-Sep-17 451.4 460.6 443.1 445.1 441.5393685 424.4644271 17.0749414
25-Sep-17 450 450.3 422.05 436.45 440.7563888 425.3522473 15.4041414
26-Sep-17 434.95 441.8 423 424.55 438.2630982 425.2928216 12.9702766
27-Sep-17 430.95 436.95 400 406.6 433.3918523 423.9081682 9.48368415
28-Sep-17 404.6 414.95 401.8 406.55 429.2623366 422.6223779 6.63995864
29-Sep-17 413.15 426.3 409.5 423.1 428.3142848 422.6577573 5.65652745
Signal line MACD histogram Multipiler
12 Day 0.153846
26Day 0.074074

Momentum Indicators
18

13

-2 1 13 25 37 49 61 73 85 97 09 21 33 45 57 69 81 93 05 17 29 41 53 65 77 89 01
1 1 1 1 1 1 1 1 2 2 2 2 2 2 2 2 3 3

-7

-12
Si gnal l i ne MACD hi stogram MACD Li ne

Momentum indicator is speed of movement indicator designe

of price movement. Moving average Convergence Divergence
above 26 day EMA. Signal line is "bearish" where it changes
negative to positive is "bullish

5.87983063 -0.8505576339
5.96741008 -1.3529673564
6.04420412 -0.1161890209
6.05224271 0.3068844787
6.1459226 1.4038579102
6.25098892 1.6151179159
6.3869128 1.7650211351
6.56221598 1.8882784021
6.80107499 1.8309069914
7.09259045 1.2521583705
7.40927532 0.7868463927
7.84298255 1.108532491
8.15243428 0.8700981522
8.41405676 0.5612952013
8.61288854 0.9252097531
8.76584348 0.6298127809
8.87313475 0.3517118735
8.87242979 -0.4289849841
8.79469879 -0.9400268528
8.68024061 -1.4800735949
8.53033473 -1.8332717707
8.24707133 -2.1281903213
7.89206928 -2.4195573872
7.45419508 -2.8575850612
6.96715182 -2.2994861156
6.58075438 -1.04907257
6.25328339 -0.3031466005
6.08739264 0.6971446475
6.06833416 1.5957529512
6.15097114 1.8755656911
6.27644489 1.6753555507
6.43524689 1.2716540953
6.6622257 1.080074276
6.93245438 0.3664425169
7.12300445 -0.5498381207
7.14206214 -1.419803428
7.07081603 -1.8331403106
6.8622236 -2.1636106282
6.5460076 -2.0440804141
6.17938815 -1.8190458541
5.79779868 -1.6618928985
5.43914257 -1.3188027721
5.07182917 -1.0026631827
4.74818671 -0.6857143514
4.60723394 0.5564046971
4.62059307 1.2352568896
4.72558278 1.5619900103
4.9833316 2.2927696346
5.28802562 2.2608417661
5.55263746 1.4538231596
5.75650556 0.4180812524
5.88094347 -0.5162245867
6.05540686 -0.2416069439
6.3005801 0.2136246217
6.41966933 -0.0651383923
6.39514186 -0.7845665271
6.26635092 -1.2666875269
5.97038821 -1.6539140935
5.53804833 -2.3125797613
5.04367323 -2.9809636349
4.566158 -3.1667234944
4.10091207 -3.3886524613
3.59274603 -2.8606064672
3.00848209 -2.3369167969
2.46498775 -1.5454001972
2.01666612 -0.8893071325
1.61770568 -0.6076466729
1.30225 -0.1403326755
1.13319213 0.4016977518
1.10189959 0.6478845795
1.13901341 0.6315593353
1.21454119 0.2529961458
1.27463228 0.0584181923
1.35744288 0.1422284203
1.462694 0.5094047707
1.54563782 0.4111594069
1.58822187 -0.1523223956
1.59112137 -0.4002090227
1.49828057 -0.8917987274
1.44316848 -0.2445052058
1.42183373 0.1353914874
1.41125141 -0.0495372173
1.43833078 0.165513367
1.46987922 0.3452764929
1.46428465 0.4518683837
1.42805773 0.1664703678
1.40693343 -0.1822770277
1.3643781 -0.5990189812
1.21537461 -2.0989277027
0.94119381 -2.4843384937
0.55730637 -2.8389556263
0.15765317 -2.7924709794
-0.2725327 -2.4254819145
-0.7313104 -2.0413112007
-1.1821328 -1.409937437
-1.5884792 -0.8804572809
-1.9900501 -0.801001805
-2.3493998 -0.4787389472
-2.5152221 -0.0265530734
-2.5901514 0.2977128171
 -2.503271 1.0904258332
-2.0544813 3.9075608077
-1.3240679 5.9301872316
-0.2536977 8.18477845
1.10352913 9.8766686814
2.53801133 9.3378742054
3.98636051 7.7060793971
5.42587783 6.1411566339
6.85084579 4.857058667
8.22544068 3.2280695627
9.37977638 0.7507354262
10.0388739 -1.5948196429
10.2119118 -3.8754132766
9.9311647 -4.8075545762
9.24344362 -5.1404566818
8.23433515 -6.4495343238
7.14606686 -6.3363098629
5.91763937 -6.6348797598
4.40473875 -7.825840451
2.75999054 -7.7539624689
1.10128478 -7.5578305744
-0.4648953 -6.7528516762
-1.9367471 -6.4452716087
-3.3526224 -5.6825205972
-4.6410988 -4.140678402
-5.6607188 -2.750680347
-6.5378488 -1.4236940606
-7.2071916 -0.2034775222
-7.5653128 0.5629995666
-7.7189939 1.1882109659
-7.6429435 1.9469012535
-7.4655486 2.0217508947
-7.1589224 1.8431658455
-6.7501535 1.8026998857
-6.3433954 1.6291986365
-5.9328768 1.626664055
-5.4666542 2.1673373709
-4.9928142 2.3205448136
-4.5582921 1.9011997067
-4.1571333 1.637938444
-3.7974547 1.69819884
-3.3774505 2.1336940352
-2.9656245 1.7681282305
-2.6271212 1.0647005689
-2.3351643 0.5405370099
-2.1763357 -0.5415915564
-2.1651016 -1.0218735778
-2.3003443 -1.7243523857
-2.4494907 -1.6990653846
-2.5970613 -1.3978397811
-2.7445076 -0.8292118606
-2.9109171 0.00306599
-2.9901733 1.0001148361
-2.9216684 2.0442970962
-2.7764674 2.4338496124
-2.4412078 3.0758768018
-1.8651359 4.438879565
-1.042343 5.2455754101
0.10716529 7.2393618937
1.53624258 8.7596292311
3.0743374 8.7328913418
4.64402039 8.1449583363
6.17908232 7.1814785362
7.64559429 6.142154151
9.06482055 4.7848241724
10.3757833 3.3685135147
11.4653321 2.0038995976
12.3550318 0.7451975304
12.9061067 -0.0488305568
13.2187027 0.2031284125
13.4142841 0.3487586203
13.5079814 0.2179702233
13.4426105 -0.7357582384
13.3123899 -0.8268473952
13.1994548 -0.4791611517
13.0949677 -0.3955418879
13.0453556 -0.0722442666
13.0389034 -0.0031963381
13.0795018 0.1837579802
12.9833951 -0.5226311776
12.7629309 -1.2045300201
12.4611093 -1.7533735004
12.2385869 -1.7569588653
11.9363418 -2.4732498621
11.5148525 -3.0094522117
11.0314651 -3.1659132865
10.4516434 -3.2767484501
9.90259066 -2.3574113453
9.33922919 -1.7095841396
8.87278668 -1.0764479056
8.42537119 -1.341125239
7.96645169 -1.8479108963
7.46545833 -1.9937639225
7.00661215 -2.1319819467
6.62390803 -1.9455489806
6.27171639 -1.9280809988
5.91473757 -2.3096308022
5.47192239 -2.3548948271
4.94376894 -2.5956584383
4.35716701 -2.4268474962
3.80205534 -2.2689261314
3.32979343 -1.9338717728
2.9146618 -1.594283637
2.58013233 -1.0507968224
2.29661059 -0.4534690124
2.04351964 -0.230793731
1.86342252 -0.059286958
1.70547266 -0.1679436235
1.78205927 1.3319173209
1.98169768 1.9450058976
2.26270557 2.0805025785
2.58671227 2.049276302
2.92715383 1.7976400306
3.27659206 1.7471256866
3.66180329 2.0334506229
4.1879169 2.8859450816
4.8507362 3.5815923631
5.6876945 4.2194175283
6.50676217 4.7978911758
7.33598315 4.8829301741
8.22872342 5.0418874499
9.1111983 4.3495390199
9.96320911 3.2816929391
10.7106454 1.787435264
11.3185725 0.4559520683
11.7205259 -0.6271296614
12.0454692 -0.3637078865
12.2668866 -0.1456001382
12.3887164 0.1342347089
12.5416176 1.2063077691
12.6042425 1.2926179128
12.739812 2.076620243
13.1013003 3.7584839462
13.6324799 4.1773972869
14.3364243 4.4775442372
 15.097903 3.6102799477
15.8531025 3.3806537386
16.5891921 2.8929904267
17.2779894 2.1329352345
17.8137938 1.2921747821
18.2778707 0.2597593304
18.6266162 -0.3227286655
18.7158999 -0.9632793327
18.7620235 -0.490909863
18.6361999 -1.0804675736
18.4429056 -1.6676655795
18.0780978 -2.4924199651
17.5328142 -3.5034677604
16.858728 -4.1886651185
16.0363673 -5.1540058962
15.1299437 -5.6565491734
14.1368775 -5.7636523203
13.0992116 -5.723249916
11.8812772 -5.7895072925
10.6592343 -5.3239310799
9.47103276 -4.577808052
8.33445284 -4.1145742489
7.31748051 -3.4578574602
6.42934001 -2.6406821134
5.69812635 -2.1279016324
5.08263842 -1.7641231742
4.69565911 -0.1922269672
4.49411511 0.8664065508
4.45052235 1.2053199162
4.50604913 1.3845218986
4.47865787 0.1406542563
4.40496207 -0.9220415234
4.27628345 -1.7034465755
4.05733259 -2.4581833363
3.81681743 -2.6517442363
3.50351562 -3.3180185113
2.87510519 -4.6557773477
1.97187645 -5.6436422213
0.90112029 -5.9528395756
-0.2603681 -5.463944744
-1.2962309 -4.4430847507
-2.1759954 -3.1387290893
-2.8999021 -1.7663281683
-3.5133914 -1.022352197
-3.9934939 0.3575418227
-4.2778649 1.6196520452
-4.317895 2.1369218544
-4.1568599 2.0954446752
-3.9007571 1.4100657494
-3.606195 0.8275031636
-3.3777923 -0.0774960494
-3.2640547 -0.9132931986
-3.2103393 -0.9187377662
-3.0650599 -0.0178896323
-2.9354529 0.595571323
-2.8981773 0.6127208314
-2.9009593 0.6921659353
-2.9346949 0.5359230288
-3.0114429 -0.2467279438
-3.0460295 -0.0785288147
-2.837788 1.4649152757
-2.2554017 3.901916597
-1.4535275 5.343192087
-0.5729876 6.2954370767
0.42895091 7.2505528142
1.61629362 7.9716770779
2.72037929 6.1116840984
3.75782101 4.2178242529
4.73361927 1.7661924737
5.61210942 0.0482337581
6.36725573 -0.1886653354
6.87676061 -0.1351969291
7.17005633 -0.3474345375
7.31255234 -0.1651428114
7.23915118 -0.2936590624
6.93321977 -0.4045631444
6.70745334 -0.1330542269
6.61806423 0.463689845
6.78132843 1.3511253446
7.04335789 1.2372799344
7.27448231 1.2153522776
7.49072529 1.4132681901
7.79136324 2.0376379997
8.06455407 1.8147637707
8.36537818 1.5883550298
8.81485145 2.2085378678
9.45982507 3.5643103151
10.1548919 3.877530206
11.0073244 5.6494542778
12.0702578 6.8397143993
13.1954591 6.5463886893
14.2489307 5.1897786466
15.1021756 3.2592747254
15.866602 1.6569793486
16.6313052 0.9694604142
17.3795336 1.1261397628
17.88496 0.1934396541
18.189212 -1.1142705697
18.0639483 -2.6598068353
17.4699787 -4.4997021223
16.4441623 -6.9604781776
15.1642873 -8.5243286121
13.893795 -8.2372675153
m Indicators
18

13

3 5 7 9 1 3 5 7 9 1 3 5 7 9 1 -2
19 20 21 22 24 25 26 27 28 30 31 32 33 34 36

-7

-12
D hi stogram MACD Li ne

of movement indicator designed to identify the speed (strength)

verage Convergence Divergence is positive when 12 day EMA is
ne is "bearish" where it changes from positive to negative from
negative to positive is "bullish".
Date Open Price High Price Low Price Close Price No.of Shares Up(+1) Down (-1)
1-Apr-16 141.5 146.9 141.5 143.05 17690
4-Apr-16 144.9 148.5 143 143.9 19064 -1
5-Apr-16 145 145 139.1 139.55 4231 1
6-Apr-16 142.9 150 141.95 146.45 16100 -1
7-Apr-16 147.8 147.8 141.5 143.3 14816 1
8-Apr-16 146.3 148 145.6 146.35 11768 -1
11-Apr-16 148 173 148 165.2 318826 -1
12-Apr-16 163.7 171 160.5 165.15 97819 1
13-Apr-16 166.35 174.7 166 169 63557 -1
18-Apr-16 167 170.85 166.4 170.1 29153 -1
20-Apr-16 170.1 172.75 167.65 168.85 13345 1
21-Apr-16 170 170.5 164 165.65 37151 1
22-Apr-16 164 165.7 161.5 164.25 10060 1
25-Apr-16 167 168.95 161.95 163.75 10392 1
26-Apr-16 165 166 162 165.05 20862 -1
27-Apr-16 165.8 165.8 162.5 162.7 26442 1
28-Apr-16 162 162.8 158.1 158.8 10913 1
29-Apr-16 159 160.4 153.6 157.65 12634 1
2-May-16 157.65 164 156 159.95 9412 -1
3-May-16 161 162 157.95 158.65 5976 1
4-May-16 159 160.75 155 160 8084 -1
5-May-16 159.8 163.5 159.05 160.95 18034 -1
6-May-16 160.45 160.55 153 154.3 28245 1
9-May-16 155.4 161.55 153.3 160.6 31039 -1
10-May-16 161 169.45 160.4 166.1 62290 -1
11-May-16 168 186 166.7 177.85 372052 -1
12-May-16 179 186 175 184.15 90572 -1
13-May-16 182.05 193 181.15 184.95 127866 -1
16-May-16 186 186.75 177.15 179.05 26350 1
17-May-16 180 183.85 177.7 179.25 23929 -1
18-May-16 177 183.1 175 177.95 26397 1
19-May-16 178.8 184 176.6 177.95 47374 1
20-May-16 179.55 179.55 173.65 174.15 12178 1
23-May-16 175.2 179.2 168.6 169.3 22705 1
24-May-16 168.35 177.95 168.35 173.05 25828 -1
25-May-16 176.75 176.85 171.35 172.5 9079 1
26-May-16 177.2 196.5 173.8 193.7 154311 -1
27-May-16 195 197.05 185.8 187.05 54497 1
30-May-16 187.8 203 187.8 198.65 106602 -1
31-May-16 194.5 196.35 191 192 14928 1
1-Jun-16 193.75 201 192 193.6 37672 -1
2-Jun-16 193.95 199.75 192 195.7 72226 -1
3-Jun-16 197.85 205 195 196.25 60136 -1
6-Jun-16 195 198.2 190.5 192.1 13587 1
 7-Jun-16 195 199 192 194.25 36980 -1
8-Jun-16 196 209.9 194.35 206.35 61080 -1
9-Jun-16 205 207 196.05 201.1 49046 1
10-Jun-16 200.1 206 198.8 201.1 36025 1
13-Jun-16 200.1 219.3 198.7 209.9 155642 -1
14-Jun-16 211.3 213 202.6 203.95 39523 1
15-Jun-16 208.35 210 203.15 204.55 23764 -1
16-Jun-16 206.5 208.8 193 197.75 67544 1
17-Jun-16 198 206.75 196.4 199.25 62566 -1
20-Jun-16 196.9 204.2 195.95 197.95 28334 1
21-Jun-16 199 202.6 196.75 199.1 37826 -1
22-Jun-16 199.9 202.05 196.2 197.75 15632 1
23-Jun-16 199.8 200.55 194 196.2 18328 1
24-Jun-16 196.25 197 186 192.35 38847 1
27-Jun-16 181 205 180 202.5 49886 -1
28-Jun-16 203.35 216.4 203.35 213.3 110042 -1
29-Jun-16 215.65 218 209.7 210.85 35043 1
30-Jun-16 214.8 221.7 214 218.05 50808 -1
1-Jul-16 218.15 225.7 215.95 221.85 45707 -1
4-Jul-16 221.85 224.4 216 218.85 28064 1
5-Jul-16 219.45 222.8 213.2 215.5 22269 1
7-Jul-16 216.15 219.8 211.2 214.3 24478 1
8-Jul-16 216.55 221.7 212.85 218.25 32078 -1
11-Jul-16 220 220.6 202.15 213.45 20629 1
12-Jul-16 215.6 217.75 207 209.75 21043 1
13-Jul-16 214.4 214.4 205.95 207.15 15525 1
14-Jul-16 209.05 213.35 206.55 210.25 22771 -1
15-Jul-16 210 212 206.1 209 23139 1
18-Jul-16 209 217 208.9 212.5 42437 -1
19-Jul-16 210 215.8 210 213.3 18194 -1
20-Jul-16 213.85 215 212 212.5 16662 1
21-Jul-16 212.5 217.2 212.5 215.1 21136 -1
22-Jul-16 215.7 218 204 215.2 21790 -1
25-Jul-16 215.25 219.95 214 216.2 20139 -1
26-Jul-16 217 234.9 215 230.65 130366 -1
27-Jul-16 232.9 238.5 224.15 229.25 59383 1
28-Jul-16 232.55 237.8 226.15 228.7 30665 1
29-Jul-16 229 241.65 229 237.75 68835 -1
1-Aug-16 237 243 230.3 232.5 47323 1
2-Aug-16 233.4 237.45 222.1 224.1 43399 1
3-Aug-16 227 227.5 218.3 220 13453 1
4-Aug-16 223.75 224.95 215.6 218.9 17783 1
5-Aug-16 222 234.8 220.45 233.25 33612 -1
8-Aug-16 235 245 232 238.45 57484 -1
9-Aug-16 237.45 238.25 220.5 230.5 93165 1
10-Aug-16 237 237 221.5 223.65 75669 1
11-Aug-16 225 231.45 222.75 224.1 26478 -1
12-Aug-16 226.75 229 220.8 222.25 11167 1
16-Aug-16 223 224.8 213 215.9 27222 1
17-Aug-16 217.05 221 211.05 212.5 32946 1
18-Aug-16 210 221.3 210 215.9 18416 -1
19-Aug-16 216.15 220 212.85 214 26390 1
22-Aug-16 216 223.6 216 221.1 33023 -1
23-Aug-16 225 229.6 215 220.25 43768 1
24-Aug-16 222.25 227.1 218.5 224.05 27375 -1
25-Aug-16 226.9 226.9 222.15 224.35 18129 -1
26-Aug-16 224.5 225.15 220 221 10904 1
29-Aug-16 221.6 230.5 221.6 224.2 30121 -1
30-Aug-16 225.8 231.7 225.2 227.55 22453 -1
31-Aug-16 228.05 232.65 226 226.8 19405 1
1-Sep-16 226.1 227.3 223.1 225.2 8734 1
2-Sep-16 227.05 227.85 220.35 221.45 10400 1
6-Sep-16 221.8 225.35 217.4 222.95 14057 -1
7-Sep-16 225 227.85 222.05 226.55 12730 -1
8-Sep-16 225 236.5 225 231.05 43063 -1
9-Sep-16 232 232.55 226 226.5 11270 1
12-Sep-16 224 224 219.1 220.4 7175 1
14-Sep-16 223.8 224.65 219.25 222.65 12169 -1
15-Sep-16 224.25 224.75 217 217.9 19747 1
16-Sep-16 221.85 234 220.85 231.15 39978 -1
19-Sep-16 230 233 226.7 230 8253 1
20-Sep-16 232 232 223.5 224.25 7344 1
21-Sep-16 224.2 232.9 224.2 229.4 17468 -1
22-Sep-16 232 233.9 228 229.9 12530 -1
23-Sep-16 231 235 227.3 229.35 18638 1
26-Sep-16 228 230 223 224.6 9953 1
27-Sep-16 226.45 227 221.55 223.35 6326 1
28-Sep-16 222.95 224.85 220.4 221.4 4952 1
29-Sep-16 224 227.7 201 205.35 36053 1
30-Sep-16 208.15 214.85 204.5 213.15 19712 -1
3-Oct-16 215 222 202.7 210.15 45732 1
4-Oct-16 213 215 210 212.65 13567 -1
5-Oct-16 212.65 216.5 209.1 214.95 8623 -1
6-Oct-16 216.85 223.95 213 214.25 32945 1
7-Oct-16 216 217.75 213.55 216.85 16402 -1
10-Oct-16 217.75 219.9 215.15 216.25 3985 1
13-Oct-16 215.6 215.75 210 210.65 10103 1
14-Oct-16 211.25 214.4 210.2 212.95 4982 -1
17-Oct-16 214.85 221.85 214.35 216.5 37685 -1
18-Oct-16 218 218 212.25 216.45 10346 1
19-Oct-16 217.8 227.4 215.7 224.7 18243 -1
20-Oct-16 228 269.6 228 256.8 346754 -1
21-Oct-16 259.8 268.1 247.3 259.5 174688 -1
24-Oct-16 263.9 283.3 262.5 274.8 129643 -1
25-Oct-16 274 286.45 274 281.5 118485 -1
26-Oct-16 280.05 280.1 262.1 264.35 72152 1
27-Oct-16 262.05 275 242.1 254.95 72968 1
28-Oct-16 256 263 250.5 256.85 67623 -1
30-Oct-16 258.9 263 257.25 261.5 12937 -1
1-Nov-16 262 269.85 252.3 258.6 32845 1
2-Nov-16 252.1 260.4 242 246.15 31697 1
3-Nov-16 249.4 253.95 237.4 239.45 23781 1
4-Nov-16 244.9 244.9 229.95 230.8 26178 1
7-Nov-16 234.4 244.9 234.4 237.2 28498 -1
8-Nov-16 240 241.85 232 237.05 18765 1
9-Nov-16 208 232 204.4 218.6 84481 1
10-Nov-16 245 245 227.3 229.4 36632 -1
11-Nov-16 227 227.1 210 219.95 50951 1
15-Nov-16 229 229 199.15 200.95 30417 1
16-Nov-16 206.7 211.9 203.95 207.3 16419 -1
17-Nov-16 207.75 209.4 202.95 203.7 15331 1
18-Nov-16 204 212 201.4 207.6 28423 -1
21-Nov-16 208.05 209.9 198 199.45 13418 1
22-Nov-16 201.75 206 199.05 201.5 9066 -1
23-Nov-16 203.45 218.1 203.25 209.8 54230 -1
24-Nov-16 210 217.05 208.5 210.7 10242 -1
25-Nov-16 211.5 215.45 209.05 211.5 14868 -1
28-Nov-16 210 219.25 210 212.85 17316 -1
29-Nov-16 214.05 217.45 208.7 211.5 15011 1
30-Nov-16 211.65 214.75 211.3 212.4 15490 -1
1-Dec-16 216.9 223.3 216.25 217.3 18794 -1
2-Dec-16 215 216.9 209.85 211.45 8780 1
5-Dec-16 211 214.3 209.1 209.8 8323 1
6-Dec-16 211.7 214.05 211.1 212.4 4754 -1
7-Dec-16 213.65 217 210 211 10411 1
8-Dec-16 212 215.55 212 213.15 4393 -1
9-Dec-16 215.95 223.8 213.9 221.15 41012 -1
12-Dec-16 223.8 224 213.6 218.65 11123 1
13-Dec-16 217 220 211 212.3 8071 1
14-Dec-16 214 216.4 207 213.5 7473 -1
15-Dec-16 212 221.6 209.2 217.05 12297 -1
16-Dec-16 217.5 228 217 223.35 31141 -1
19-Dec-16 221 224 214.15 215.35 10070 1
20-Dec-16 216.05 219.1 208.6 210.15 14227 1
21-Dec-16 212 214 207 210.6 7464 -1
22-Dec-16 210.6 210.6 199.7 201.05 33044 1
23-Dec-16 199.7 207 199.5 203.85 9598 -1
26-Dec-16 204 204.75 195.85 197.5 11333 1
27-Dec-16 198.5 205 196.4 203.6 6388 -1
28-Dec-16 205.5 216 205.1 206.15 20217 -1
29-Dec-16 206 210 205.3 209.35 8058 -1
30-Dec-16 210.7 219.9 210.7 213.05 12938 -1
2-Jan-17 214 219.2 211.7 217.6 16692 -1
3-Jan-17 218 224 218 222.25 15996 -1
4-Jan-17 223 226.1 217.25 217.9 9743 1
5-Jan-17 220.25 226.9 220.25 224.85 16306 -1
6-Jan-17 227.5 246 226.85 239.65 69439 -1
9-Jan-17 240.9 247.45 239 241.4 18886 -1
10-Jan-17 243.25 268 242 265.4 82335 -1
11-Jan-17 275.9 287.9 269 272.55 185952 -1
12-Jan-17 273.4 273.4 257 264 70629 1
13-Jan-17 264.95 268 260.1 263.15 31322 1
16-Jan-17 265 266.15 259 262.5 16471 1
17-Jan-17 261.4 266 259.1 264.15 13306 -1
18-Jan-17 263.95 265 260.5 262.7 13762 1
19-Jan-17 264.4 273 261.5 262.75 28522 -1
20-Jan-17 262.25 265 261.85 262.3 17681 1
23-Jan-17 262.95 267 261.65 262.3 9414 1
24-Jan-17 262.65 266.55 262.4 264.75 7596 -1
25-Jan-17 267.55 276.5 265.95 276.05 31541 -1
27-Jan-17 278.8 281.3 274.6 276.7 18581 -1
30-Jan-17 275 277.2 272.45 274.85 6630 1
31-Jan-17 274.6 274.85 262.1 264.4 10427 1
1-Feb-17 264.4 275 261 273.45 13545 -1
2-Feb-17 274.35 282 273.5 280.35 26427 -1
3-Feb-17 281.55 283.5 274 279.6 13794 1
6-Feb-17 279.6 294 279.6 285.05 31594 -1
7-Feb-17 286.95 293.25 281 285 11849 1
8-Feb-17 285.95 291.6 283.3 289.1 14907 -1
9-Feb-17 291.3 291.3 275 278.7 13787 1
10-Feb-17 281.05 281.25 274 277.05 8448 1
13-Feb-17 277 284 269.7 276.9 77605 1
14-Feb-17 282.9 297 278.1 283.95 66678 -1
15-Feb-17 284.9 285.9 272.1 274.9 16404 1
16-Feb-17 275.3 280.75 272.6 274.25 13814 1
17-Feb-17 279.3 280 275 276.85 13272 -1
20-Feb-17 279 283 274.8 275.6 15194 1
21-Feb-17 276.6 290.7 276.6 288.05 41318 -1
22-Feb-17 290.1 293.3 284.8 286.55 49147 1
23-Feb-17 286.5 290.95 285 288.9 21662 -1
27-Feb-17 288 289.1 277.1 279.45 16648 1
28-Feb-17 279.6 281.7 273.4 275.35 11499 1
1-Mar-17 279 282 276.7 277.6 10818 -1
2-Mar-17 280.6 282.8 274.6 277.25 13116 1
3-Mar-17 273.5 282.9 272 281.35 12700 -1
6-Mar-17 283 286 277.3 279.75 13461 1
7-Mar-17 279.45 281.05 272.35 274.4 11066 1
8-Mar-17 276.35 280 274.8 276.05 8810 -1
9-Mar-17 276.05 278.7 270.35 271.65 11641 1
10-Mar-17 275.95 280 272.6 274.3 9736 -1
14-Mar-17 278 283 272.1 273.7 9143 1
15-Mar-17 277.15 278.65 273.85 276.1 11209 -1
16-Mar-17 278.05 279.7 275 276.7 8628 -1
17-Mar-17 277.4 282.95 276 280.25 13242 -1
20-Mar-17 281.3 286.5 277.65 282.35 20666 -1
21-Mar-17 283 283.4 277.85 279.15 12001 1
22-Mar-17 278.8 284.85 275.05 279.6 9589 -1
23-Mar-17 281.55 282 274 276.6 9618 1
24-Mar-17 277.8 309.9 276.7 299.2 183296 -1
27-Mar-17 300 305.8 293.1 294.35 74058 1
28-Mar-17 297.05 297.05 288.7 292.15 19158 1
29-Mar-17 293.1 303.5 291.1 292.35 56366 -1
30-Mar-17 295.95 299.8 289 291.25 19325 1
31-Mar-17 294 298 292.1 294.8 12829 -1
3-Apr-17 297.5 309 296.2 301 52584 -1
5-Apr-17 303 314.6 302.65 312.5 35616 -1
6-Apr-17 314.5 319.6 309 317 21309 -1
7-Apr-17 315.15 326.1 315.15 323.35 36850 -1
10-Apr-17 325.05 330 315.6 327.8 19110 -1
11-Apr-17 330 331.9 326 327.15 3893 1
12-Apr-17 326.85 337 315.1 333.1 28127 -1
13-Apr-17 332.2 335 325.1 327.05 6639 1
17-Apr-17 325.4 330 321.45 324.4 5533 1
18-Apr-17 323 327.85 317 319.05 8962 1
19-Apr-17 317.25 324.9 317.25 319.1 5843 -1
20-Apr-17 316.7 326.15 315 319.35 4929 -1
21-Apr-17 327.7 343 325.35 335 22069 -1
24-Apr-17 335 342.15 334 336.4 8694 -1
25-Apr-17 337 341 336.75 338.85 7428 -1
26-Apr-17 340.6 363 337.4 352.05 69534 -1
27-Apr-17 356.8 356.8 338 343.85 40507 1
28-Apr-17 347.8 360 344.95 355.9 40083 -1
2-May-17 382 392 365.45 374.6 143286 -1
3-May-17 378.75 381 366 368.85 28765 1
4-May-17 372.9 378.9 370.7 374.65 18438 -1
 5-May-17 374.7 382 363.05 366.15 30425 1
8-May-17 361.05 380 361.05 376.45 15762 -1
9-May-17 377 381.4 374.25 377.15 5351 -1
10-May-17 376.65 379.6 375.05 376.6 7932 1
11-May-17 380.4 381 375 376.25 4240 1
12-May-17 377.3 380 371.9 374.85 5000 1
15-May-17 377.4 386 373.05 380.15 10160 -1
16-May-17 385.9 388 375.2 378.15 12616 1
17-May-17 386 398.65 386 392.6 56170 -1
18-May-17 388.1 394.15 379.8 381.15 15840 1
19-May-17 384 389 377 380.9 9738 1
22-May-17 385 385 374 376.05 10061 1
23-May-17 373.8 374.9 360 370.45 15078 1
24-May-17 374.9 374.9 368.4 370.7 26155 -1
25-May-17 369 372.6 361.8 363.45 14046 1
26-May-17 364.15 370.2 360 364.9 10437 -1
29-May-17 370.05 370.05 362.1 366.3 8582 -1
30-May-17 362.55 367.35 361 365.8 8642 1
31-May-17 365 366.2 359.7 360.55 2098 1
1-Jun-17 362.9 370.55 361 364.55 7895 -1
2-Jun-17 366.15 370.1 366 367.2 6408 -1
5-Jun-17 364.4 371.5 356.5 363.8 10797 1
6-Jun-17 370 372 363.25 366.5 5853 -1
7-Jun-17 369.15 371.45 365 369.7 10350 -1
8-Jun-17 367.55 370 362.3 368.2 3220 1
9-Jun-17 365 370 364.35 367.7 10338 1
12-Jun-17 370 411.4 368.65 385.5 90696 -1
13-Jun-17 385.65 399 379.95 385.25 23251 1
14-Jun-17 388.45 396.3 379 381.3 21234 1
15-Jun-17 381.3 385.1 376.1 382.15 13948 -1
16-Jun-17 380.65 386.3 360.25 364.75 18240 1
19-Jun-17 368 375 358 363.65 29502 1
20-Jun-17 380 380 362.4 363.9 16816 -1
21-Jun-17 362.75 365.5 357.45 361 13859 1
22-Jun-17 360.6 370 360.3 365.35 13935 -1
23-Jun-17 366.5 369.1 340 357.5 16614 1
27-Jun-17 355.55 355.55 341 342.5 9600 1
28-Jun-17 341.65 345.5 334 337.85 14845 1
29-Jun-17 341.9 357.15 334.7 338.6 14478 -1
30-Jun-17 338.75 346 336.5 343 8308 -1
3-Jul-17 345 354.95 345 348.6 10420 -1
4-Jul-17 354 358.6 350.1 353.25 6836 -1
5-Jul-17 352 359.9 351.45 356.45 4960 -1
6-Jul-17 356.45 358.25 350 351.05 8540 1
7-Jul-17 350.9 366.15 350.55 360.4 14564 -1
 10-Jul-17 361.55 366 361 363.3 9047 -1
11-Jul-17 367 367 357 359.3 5784 1
12-Jul-17 359.05 363.6 354.1 355.8 2534 1
13-Jul-17 356.65 362.2 348.1 348.95 6948 1
14-Jul-17 350 352.5 346.75 349.2 5376 -1
17-Jul-17 346.4 350.4 341.8 343.15 5922 1
18-Jul-17 340 344.25 338.55 340.25 3486 1
19-Jul-17 359 359 340 347.35 5792 -1
20-Jul-17 350 363.4 347.15 359.4 18141 -1
21-Jul-17 360 360 351.15 358 7842 1
24-Jul-17 358 360.25 349.3 351.05 8160 1
25-Jul-17 358 358 348 351.15 8792 -1
26-Jul-17 351.25 351.5 346.3 347.7 2649 1
27-Jul-17 347.25 350.45 336.25 338.45 8210 1
28-Jul-17 338.45 349.65 338.1 348.1 10038 -1
31-Jul-17 347.5 371.4 344.1 368.3 39592 -1
1-Aug-17 369.75 404.8 365.15 388.75 610335 -1
2-Aug-17 390.1 399.8 384 387.45 63992 1
3-Aug-17 391.8 394 382.55 388.95 22565 -1
4-Aug-17 391.55 399.05 377.5 396.3 61999 -1
7-Aug-17 395 409.4 395 402.1 46018 -1
8-Aug-17 400 403 372.7 375.25 44732 1
9-Aug-17 372.1 389 370 373.2 39155 1
10-Aug-17 372 382.85 361 364.25 24777 1
11-Aug-17 358 379.2 354.05 369.15 29076 -1
14-Aug-17 375.65 391.55 371.6 384.7 25652 -1
16-Aug-17 387.6 393.65 380.25 387.55 18565 -1
17-Aug-17 387.5 393.95 380.1 384 9884 1
18-Aug-17 381 391.9 377 388.25 17961 -1
21-Aug-17 390.5 390.75 381.9 383.55 12079 1
22-Aug-17 383.4 385 378.1 381.3 11848 1
23-Aug-17 387.95 388.15 382 386.9 7619 -1
24-Aug-17 389.95 398.5 386.6 393.75 9831 -1
28-Aug-17 403 409 395.5 402.95 25094 -1
29-Aug-17 395.15 403.45 392 395.65 23718 1
30-Aug-17 399.8 406 388.1 398 9813 -1
31-Aug-17 404 407.95 400.2 402.35 12651 -1
1-Sep-17 406 418.5 405.4 411.15 26196 -1
4-Sep-17 409.5 416.9 398 404.1 14600 1
5-Sep-17 406.5 410.9 401 405.95 12212 -1
6-Sep-17 405.85 423.35 400 420.05 18956 -1
7-Sep-17 427.4 439.95 426.95 436.2 40478 -1
8-Sep-17 437 440 425 431.05 16355 1
11-Sep-17 438 458.9 438 456.05 40334 -1
12-Sep-17 456 464.9 445.8 460.9 22852 -1
13-Sep-17 458.2 466.1 449.15 451.9 22094 1
14-Sep-17 455.95 458.75 438.95 442.75 12442 1
15-Sep-17 450 450 431.55 435 7871 1
18-Sep-17 441.45 443.15 435.55 437.7 12088 -1
19-Sep-17 440.35 452.95 439.3 449.4 14737 -1
20-Sep-17 458.5 467.85 458.15 462.5 29021 -1
21-Sep-17 470 470 444.2 450.9 25753 1
22-Sep-17 451.4 460.6 443.1 445.1 23001 1
25-Sep-17 450 450.3 422.05 436.45 23884 1
26-Sep-17 434.95 441.8 423 424.55 31135 1
27-Sep-17 430.95 436.95 400 406.6 15937 1
28-Sep-17 404.6 414.95 401.8 406.55 13757 1
29-Sep-17 413.15 426.3 409.5 423.1 22833 -1
shares * UP/down OBI Money flow multiplier money flow volume ADL
-0.4259259259 -7534.6296296296 -7534.62963
-19064 -19064 -0.6727272727 -12824.8727272727 -20359.50236
4231 -14833 -0.8474576271 -3585.593220339 -23945.09558 400000
-16100 -30933 0.1180124224 1900 -22045.09558
14816 -16117 -0.4285714286 -6349.7142857143 -28394.80986 200000
-11768 -27885 -0.375 -4413 -32807.80986
-318826 -346711 0.376 119878.576 87070.76614 0
1 17 33 49
97819 -248892 -0.1142857143 -11179.3142857142 75891.45185
-200000
-63557 -312449 -0.3103448276 -19724.5862068965 56166.86564
-29153 -341602 0.6629213483 19326.1460674157 75493.01171
-400000
13345 -328257 -0.5294117647 -7065.0000000001 68428.01171
37151 -291106 -0.4923076923 -18289.723076923 50138.28863 -600000
10060 -281046 0.3095238095 3113.8095238096 53252.09816
10392 -270654 -0.4857142857 -5047.5428571428 48204.5553 -800000
-20862 -291516 0.525 10952.5500000001 59157.1053
26442 -265074 -0.8787878788 -23236.9090909093 35920.19621
10913 -254161 -0.7021276596 -7662.3191489361 28257.87706
12634 -241527 0.1911764706 2415.3235294118 30673.20059
-9412 -250939 -0.0125 -117.65 30555.55059 0
1 17 33 4
5976 -244963 -0.6543209877 -3910.2222222222 26645.32837 -500000
-8084 -253047 0.7391304348 5975.1304347826 32620.4588
-1000000
-18034 -271081 -0.1460674157 -2634.1797752811 29986.27903
28245 -242836 -0.6556291391 -18518.2450331125 11468.034 -1500000

-31039 -273875 0.7696969697 23890.6242424241 35358.65824 -2000000

-62290 -336165 0.2596685083 16174.7513812155 51533.40962 -2500000
-372052 -708217 0.1554404145 57831.9170984456 109365.3267
-3000000
-90572 -798789 0.6636363636 60106.8727272728 169472.1994
-127866 -926655 -0.358649789 -45859.113924051 123613.0855 -3500000

26350 -900305 -0.6041666667 -15919.7916666666 107693.2939 -4000000

-23929 -924234 -0.4959349593 -11867.2276422763 95826.06621 -4500000
26397 -897837 -0.2716049383 -7169.5555555556 88656.51066
47374 -850463 -0.6351351351 -30088.891891892 58567.61876
12178 -838285 -0.8305084746 -10113.9322033898 48453.68656
22705 -815580 -0.8679245283 -19706.2264150943 28747.46015
-25828 -841408 -0.0208333333 -538.0833333332 28209.37681
9079 -832329 -0.5818181818 -5282.3272727273 22927.04954
-154311 -986640 0.7533039648 116243.088105727 139170.1376
54497 -932143 -0.7777777778 -42386.5555555556 96783.58209
-106602 -1038745 0.4276315789 45586.3815789474 142369.9637
14928 -1023817 -0.6261682243 -9347.4392523365 133022.5244
-37672 -1061489 -0.6444444444 -24277.5111111112 108745.0133
-72226 -1133715 -0.0451612903 -3261.8193548389 105483.194
-60136 -1193851 -0.75 -45102 60381.19395
13587 -1180264 -0.5844155844 -7940.4545454546 52440.73941
 -36980 -1217244 -0.3571428571 -13207.1428571429 39233.59655
-61080 -1278324 0.5434083601 33191.3826366559 72424.97918
49046 -1229278 -0.0776255708 -3807.2237442924 68617.75544
36025 -1193253 -0.3611111111 -13009.0277777779 55608.72766
-155642 -1348895 0.0873786408 13599.7864077671 69208.51407
39523 -1309372 -0.7403846154 -29262.2211538462 39946.29292
-23764 -1333136 -0.5912408759 -14050.2481751824 25896.04474
67544 -1265592 -0.3987341772 -26932.1012658228 -1036.056525
-62566 -1328158 -0.4492753623 -28109.3623188406 -29145.41884
28334 -1299824 -0.5151515152 -14596.303030303 -43741.72187
-37826 -1337650 -0.1965811966 -7435.8803418804 -51177.60222
15632 -1322018 -0.4700854701 -7348.376068376 -58525.97828
18328 -1303690 -0.3282442748 -6016.0610687024 -64542.03935
38847 -1264843 0.1545454545 6003.6272727272 -58538.41208
-49886 -1314729 0.8 39908.8 -18629.61208
-110042 -1424771 0.5249042146 57761.5095785442 39131.8975
35043 -1389728 -0.7228915663 -25332.2891566265 13799.60834
-50808 -1440536 0.0519480519 2639.3766233769 16438.98497
-45707 -1486243 0.2102564103 9610.1897435898 26049.17471
28064 -1458179 -0.3214285714 -9020.5714285715 17028.60328
22269 -1435910 -0.5208333333 -11598.4375 5430.16578
24478 -1411432 -0.2790697674 -6831.0697674418 -1400.903987
-32078 -1443510 0.2203389831 7068.0338983052 5667.129911
20629 -1422881 0.2249322493 4640.1273712737 10307.25728
21043 -1401838 -0.488372093 -10276.8139534884 30.44332902
15525 -1386313 -0.7159763314 -11115.5325443786 -11085.08922
-22771 -1409084 0.0882352941 2009.2058823529 -9075.883333
23139 -1385945 -0.0169491525 -392.1864406779 -9468.069774
-42437 -1428382 -0.1111111111 -4715.2222222223 -14183.292
-18194 -1446576 0.1379310345 2509.5172413794 -11673.77475
16662 -1429914 -0.6666666667 -11108 -22781.77475
-21136 -1451050 0.1063829787 2248.5106382979 -20533.26412
-21790 -1472840 0.6 13074 -7459.264116
-20139 -1492979 -0.2605042017 -5246.2941176471 -12705.55823
-130366 -1623345 0.5728643216 74682.0301507538 61976.47192
59383 -1563962 -0.2891986063 -17173.480836237 44802.99108
30665 -1533297 -0.5622317597 -17240.8369098713 27562.15417
-68835 -1602132 0.3833992095 26391.2845849802 53953.43876
47323 -1554809 -0.6535433071 -30927.6299212599 23025.80883
43399 -1511410 -0.7394136808 -32089.8143322476 -9064.005498
13453 -1497957 -0.6304347826 -8481.2391304348 -17545.24463
17783 -1480174 -0.2941176471 -5230.294117647 -22775.53875
-33612 -1513786 0.7839721254 26350.8710801393 3575.332334
-57484 -1571270 -0.0076923077 -442.1846153847 3133.147719
93165 -1478105 0.1267605634 11809.6478873239 14942.79561
 75669 -1402436 -0.7225806452 -54676.9548387096 -39734.15923
-26478 -1428914 -0.6896551724 -18260.6896551724 -57994.84889
11167 -1417747 -0.6463414634 -7217.6951219513 -65212.54401
27222 -1390525 -0.5084745763 -13841.6949152542 -79054.23892
32946 -1357579 -0.7085427136 -23343.6482412061 -102397.8872
-18416 -1375995 0.0442477876 814.8672566372 -101583.0199
26390 -1349605 -0.6783216783 -17900.9090909091 -119483.929
-33023 -1382628 0.3421052632 11297.3421052631 -108186.5869
43768 -1338860 -0.2808219178 -12291.0136986301 -120477.6006
-27375 -1366235 0.2906976744 7957.8488372094 -112519.7518
-18129 -1384364 -0.0736842105 -1335.8210526317 -113855.5728
10904 -1373460 -0.6116504854 -6669.4368932039 -120525.0097
-30121 -1403581 -0.4157303371 -12522.2134831461 -133047.2232
-22453 -1426034 -0.2769230769 -6217.7538461537 -139264.977
19405 -1406629 -0.7593984962 -14736.1278195488 -154001.1049
8734 -1397895 -6.76707367390569E-15 -5.910362146789E-11 -154001.1049
10400 -1387495 -0.7066666667 -7349.3333333334 -161350.4382
-14057 -1401552 0.3962264151 5569.7547169811 -155780.6835
-12730 -1414282 0.5517241379 7023.4482758621 -148757.2352
-43063 -1457345 0.052173913 2246.7652173914 -146510.47
11270 -1446075 -0.8473282443 -9549.3893129771 -156059.8593
7175 -1438900 -0.4693877551 -3367.8571428571 -159427.7164
-12169 -1451069 0.2592592593 3154.9259259259 -156272.7905
19747 -1431322 -0.7677419355 -15160.6 -171433.3905
-39978 -1471300 0.566539924 22649.1330798479 -148784.2574
8253 -1463047 0.0476190476 393 -148391.2574
7344 -1455703 -0.8235294118 -6048 -154439.2574
-17468 -1473171 0.1954022989 3413.2873563219 -151025.9701
-12530 -1485701 -0.3559322034 -4459.8305084746 -155485.8006
18638 -1467063 -0.4675324675 -8713.8701298702 -164199.6707
9953 -1457110 -0.5428571429 -5403.0571428572 -169602.7278
6326 -1450784 -0.3394495413 -2147.3577981652 -171750.0856
4952 -1445832 -0.5505617978 -2726.3820224719 -174476.4677
36053 -1409779 -0.6741573034 -24305.393258427 -198781.8609
-19712 -1429491 0.6714975845 13236.5603864735 -185545.3005
45732 -1383759 -0.2279792746 -10425.9481865284 -195971.2487
-13567 -1397326 0.06 814.02 -195157.2287
-8623 -1405949 0.5810810811 5010.6621621621 -190146.5666
32945 -1373004 -0.7716894977 -25423.3105022831 -215569.8771
-16402 -1389406 0.5714285714 9372.5714285714 -206197.3056
3985 -1385421 -0.5368421053 -2139.3157894737 -208336.6214
10103 -1375318 -0.7739130435 -7818.8434782609 -216155.4649
-4982 -1380300 0.3095238095 1542.0476190476 -214613.4173
-37685 -1417985 -0.4266666667 -16078.9333333333 -230692.3506
10346 -1407639 0.4608695652 4768.1565217391 -225924.1941
 -18243 -1425882 0.5384615385 9823.1538461538 -216101.0403
-346754 -1772636 0.3846153846 133366.923076923 -82734.11718
-174688 -1947324 0.1730769231 30234.4615384612 -52499.65564
-129643 -2076967 0.1826923077 23684.7788461539 -28814.87679
-118485 -2195452 0.2048192771 24268.0120481929 -4546.864744
72152 -2123300 -0.75 -54114 -58660.86474
72968 -2050332 -0.2188449848 -15968.6808510639 -74629.5456
-67623 -2117955 0.016 1081.9680000003 -73547.5776
-12937 -2130892 0.4782608696 6187.2608695652 -67360.31673
32845 -2098047 -0.2820512821 -9263.9743589743 -76624.29108
31697 -2066350 -0.5489130435 -17398.8967391304 -94023.18782
23781 -2042569 -0.752265861 -17889.6344410877 -111912.8223
26178 -2016391 -0.8862876254 -23201.2374581939 -135114.0597
-28498 -2044889 -0.4666666667 -13299.0666666668 -148413.1264
18765 -2026124 0.0253807107 476.2690355331 -147936.8574
84481 -1941643 0.0289855072 2448.7246376811 -145488.1327
-36632 -1978275 -0.7627118644 -27939.6610169492 -173427.7937
50951 -1927324 0.1637426901 8342.8538011695 -165084.9399
30417 -1896907 -0.8793969849 -26748.6180904523 -191833.558
-16419 -1913326 -0.1572327044 -2581.6037735849 -194415.1618
15331 -1897995 -0.7674418605 -11765.6511627907 -206180.813
-28423 -1926418 0.1698113208 4826.5471698113 -201354.2658
13418 -1913000 -0.756302521 -10148.0672268908 -211502.333
-9066 -1922066 -0.2949640288 -2674.1438848921 -214176.4769
-54230 -1976296 -0.1178451178 -6390.7407407406 -220567.2176
-10242 -1986538 -0.485380117 -4971.2631578948 -225538.4808
-14868 -2001406 -0.234375 -3484.6875 -229023.1683
-17316 -2018722 -0.3837837838 -6645.6 -235668.7683
15011 -2003711 -0.36 -5403.96 -241072.7283
-15490 -2019201 -0.3623188406 -5612.3188405797 -246685.0471
-18794 -2037995 -0.7021276596 -13195.7872340425 -259880.8344
8780 -2029215 -0.5460992908 -4794.7517730497 -264675.5861
8323 -2020892 -0.7307692308 -6082.1923076923 -270757.7785
-4754 -2025646 -0.1186440678 -564.0338983051 -271321.8124
10411 -2015235 -0.7142857143 -7436.4285714286 -278758.2409
-4393 -2019628 -0.3521126761 -1546.8309859155 -280305.0719
-41012 -2060640 0.4646464646 19056.0808080808 -261248.9911
11123 -2049517 -0.0288461538 -320.8557692308 -261569.8469
8071 -2041446 -0.7111111111 -5739.3777777778 -267309.2246
-7473 -2048919 0.3829787234 2862 -264447.2246
-12297 -2061216 0.2661290323 3272.5887096775 -261174.6359
-31141 -2092357 0.1545454545 4812.7 -256361.9359
10070 -2082287 -0.7563451777 -7616.3959390863 -263978.3319
14227 -2068060 -0.7047619048 -10026.6476190476 -274004.9795
-7464 -2075524 0.0285714286 213.2571428571 -273791.7224
 33044 -2042480 -0.752293578 -24858.7889908255 -298650.5113
-9598 -2052078 0.16 1535.68 -297114.8313
11333 -2040745 -0.6292134831 -7130.8764044944 -304245.7078
-6388 -2047133 0.6744186047 4308.1860465116 -299937.5217
-20217 -2067350 -0.8073394495 -16321.9816513761 -316259.5034
-8058 -2075408 0.7234042553 5829.1914893617 -310430.3119
-12938 -2088346 -0.4891304348 -6328.3695652173 -316758.6814
-16692 -2105038 0.5733333333 9570.08 -307188.6014
-15996 -2121034 0.4166666667 6665 -300523.6014
9743 -2111291 -0.8531073446 -8311.8248587571 -308835.4263
-16306 -2127597 0.3834586466 6252.6766917293 -302582.7496
-69439 -2197036 0.3368146214 23388.0704960836 -279194.6791
-18886 -2215922 -0.4319526627 -8157.8579881656 -287352.5371
-82335 -2298257 0.8 65867.9999999999 -221484.5371
-185952 -2484209 -0.6243386243 -116097.015873016 -337581.553
70629 -2413580 -0.1463414634 -10335.9512195121 -347917.5042
31322 -2382258 -0.2278481013 -7136.6582278484 -355054.1624
16471 -2365787 -0.020979021 -345.5454545454 -355399.7079
-13306 -2379093 0.4637681159 6170.8985507245 -349228.8093
13762 -2365331 -0.0222222222 -305.8222222223 -349534.6315
-28522 -2393853 -0.7826086957 -22321.5652173913 -371856.1968
17681 -2376172 -0.7142857143 -12629.2857142858 -384485.4825
9414 -2366758 -0.7570093458 -7126.4859813083 -391611.9684
-7596 -2374354 0.1325301205 1006.6987951807 -390605.2697
-31541 -2405895 0.9146919431 28850.2985781991 -361754.9711
-18581 -2424476 -0.3731343284 -6933.2089552241 -368688.18
6630 -2417846 0.0105263158 69.7894736843 -368618.3906
10427 -2407419 -0.6392156863 -6665.1019607844 -375283.4925
-13545 -2420964 0.7785714286 10545.75 -364737.7425
-26427 -2447391 0.6117647059 16167.1058823531 -348570.6366
13794 -2433597 0.1789473684 2468.4000000001 -346102.2366
-31594 -2465191 -0.2430555556 -7679.0972222222 -353781.3339
11849 -2453342 -0.3469387755 -4110.8775510204 -357892.2114
-14907 -2468249 0.3975903614 5926.8795180723 -351965.3319
13787 -2454462 -0.5460122699 -7527.8711656442 -359493.2031
8448 -2446014 -0.1586206897 -1340.0275862069 -360833.2306
77605 -2368409 0.006993007 542.6923076921 -360290.5383
-66678 -2435087 -0.380952381 -25401.142857143 -385691.6812
16404 -2418683 -0.5942028986 -9747.3043478262 -395438.9855
13814 -2404869 -0.5950920245 -8220.6012269939 -403659.5868
-13272 -2418141 -0.26 -3450.7199999999 -407110.3068
15194 -2402947 -0.8048780488 -12229.3170731707 -419339.6238
-41318 -2444265 0.6241134752 25787.120567376 -393552.5033
49147 -2395118 -0.5882352941 -28910 -422462.5033
-21662 -2416780 0.3109243697 6735.2436974789 -415727.2596
 16648 -2400132 -0.6083333333 -10127.5333333334 -425854.7929
11499 -2388633 -0.5301204819 -6095.8554216866 -431950.6483
-10818 -2399451 -0.6603773585 -7143.9622641508 -439094.6106
13116 -2386335 -0.3536585366 -4638.5853658537 -443733.196
-12700 -2399035 0.7155963303 9088.0733944955 -434645.1226
13461 -2385574 -0.4367816092 -5879.5172413793 -440524.6398
11066 -2374508 -0.5287356322 -5850.9885057472 -446375.6283
-8810 -2383318 -0.5192307692 -4574.4230769231 -450950.0514
11641 -2371677 -0.6886227545 -8016.2574850301 -458966.3089
-9736 -2381413 -0.5405405405 -5262.7027027027 -464229.0116
9143 -2372270 -0.7064220183 -6458.8165137615 -470687.8281
-11209 -2383479 -0.0625 -700.5624999999 -471388.3906
-8628 -2392107 -0.2765957447 -2386.4680851064 -473774.8587
-13242 -2405349 0.2230215827 2953.2517985612 -470821.6069
-20666 -2426015 0.0621468927 1284.327683616 -469537.2792
12001 -2414014 -0.5315315315 -6378.9099099101 -475916.1891
-9589 -2423603 -0.0714285714 -684.9285714286 -476601.1177
9618 -2413985 -0.35 -3366.3 -479967.4177
-183296 -2597281 0.3554216867 65147.373493976 -414820.0442
74058 -2523223 -0.8031496063 -59479.6535433071 -474299.6977
19158 -2504065 -0.1736526946 -3326.8383233534 -477626.536
-56366 -2560431 -0.7983870968 -45001.8870967742 -522628.4231
19325 -2541106 -0.5833333333 -11272.9166666667 -533901.3398
-12829 -2553935 -0.0847457627 -1087.2033898305 -534988.5432
-52584 -2606519 -0.25 -13145.9999999999 -548134.5432
-35616 -2642135 0.6485355649 23098.2426778242 -525036.3005
-21309 -2663444 0.5094339623 10855.5283018867 -514180.7722
-36850 -2700294 0.497716895 18340.8675799088 -495839.9046
-19110 -2719404 0.6944444444 13270.8333333334 -482569.0713
3893 -2715511 -0.6101694915 -2375.3898305085 -484944.4611
-28127 -2743638 0.6438356164 18109.1643835617 -466835.2968
6639 -2736999 -0.6060606061 -4023.6363636364 -470858.9331
5533 -2731466 -0.3099415205 -1714.9064327486 -472573.8396
8962 -2722504 -0.6221198157 -5575.4377880184 -478149.2773
-5843 -2728347 -0.5163398693 -3016.9738562091 -481166.2512
-4929 -2733276 -0.2197309417 -1083.0538116592 -482249.305
-22069 -2755345 0.0934844193 2063.1076487252 -480186.1974
-8694 -2764039 -0.4110429448 -3573.6073619632 -483759.8047
-7428 -2771467 -0.0117647059 -87.388235294 -483847.193
-69534 -2841001 0.14453125 10049.8359375001 -473797.357
40507 -2800494 -0.3776595745 -15297.8563829786 -489095.2134
-40083 -2840577 0.4551495017 18243.757475083 -470851.4559
-143286 -2983863 -0.3107344633 -44523.8983050844 -515375.3542
28765 -2955098 -0.62 -17834.2999999999 -533209.6542
-18438 -2973536 -0.0365853659 -674.5609756098 -533884.2152
 30425 -2943111 -0.672823219 -20470.6464379948 -554354.8616
-15762 -2958873 0.6253298153 9856.4485488127 -544498.4131
-5351 -2964224 -0.1888111888 -1010.3286713287 -545508.7418
7932 -2956292 -0.3186813187 -2527.7802197802 -548036.522
4240 -2952052 -0.5833333333 -2473.3333333333 -550509.8553
5000 -2947052 -0.2716049383 -1358.024691358 -551867.88
-10160 -2957212 0.0965250965 980.6949806949 -550887.185
12616 -2944596 -0.5390625 -6800.8125 -557687.9975
-56170 -3000766 0.0434782609 2442.1739130438 -555245.8236
15840 -2984926 -0.8118466899 -12859.6515679443 -568105.4752
9738 -2975188 -0.35 -3408.3 -571513.7752
10061 -2965127 -0.6272727273 -6310.9909090909 -577824.7661
15078 -2950049 0.4026845638 6071.677852349 -571753.0882
-26155 -2976204 -0.2923076923 -7645.3076923076 -579398.3959
14046 -2962158 -0.6944444444 -9754.1666666667 -589152.5626
-10437 -2972595 -0.0392156863 -409.2941176471 -589561.8567
-8582 -2981177 0.0566037736 485.7735849056 -589076.0831
8642 -2972535 0.5118110236 4423.0708661417 -584653.0123
2098 -2970437 -0.7384615385 -1549.2923076923 -586202.3046
-7895 -2978332 -0.2565445026 -2025.4188481675 -588227.7234
-6408 -2984740 -0.4146341463 -2656.9756097562 -590884.699
10797 -2973943 -0.0266666667 -287.92 -591172.619
-5853 -2979796 -0.2571428571 -1505.0571428572 -592677.6762
-10350 -2990146 0.4573643411 4733.7209302326 -587943.9552
3220 -2986926 0.5324675325 1714.5454545455 -586229.4098
10338 -2976588 0.185840708 1921.221238938 -584308.1886
-90696 -3067284 -0.2116959064 -19199.9719298245 -603508.1605
23251 -3044033 -0.4435695538 -10313.435695538 -613821.5962
21234 -3022799 -0.7341040462 -15587.9653179191 -629409.5615
-13948 -3036747 0.3444444444 4804.311111111 -624605.2504
18240 -3018507 -0.6545105566 -11938.2725527831 -636543.5229
29502 -2989005 -0.3352941176 -9891.8470588236 -646435.37
-16816 -3005821 -0.8295454545 -13949.6363636364 -660385.0064
13859 -2991962 -0.1180124224 -1635.5341614907 -662020.5405
-13935 -3005897 0.0412371134 574.6391752578 -661445.9013
16614 -2989283 0.2027491409 3368.4742268041 -658077.4271
9600 -2979683 -0.793814433 -7620.618556701 -665698.0457
14845 -2964838 -0.3304347826 -4905.304347826 -670603.35
-14478 -2979316 -0.6525612472 -9447.7817371937 -680051.1318
-8308 -2987624 0.3684210526 3060.8421052632 -676990.2897
-10420 -2998044 -0.2763819095 -2879.8994974874 -679870.1892
-6836 -3004880 -0.2588235294 -1769.3176470589 -681639.5068
-4960 -3009840 0.1834319527 909.8224852071 -680729.6843
8540 -3001300 -0.7454545455 -6366.1818181818 -687095.8661
-14564 -3015864 0.2628205128 3827.7179487179 -683268.1482
 -9047 -3024911 -0.08 -723.76 -683991.9082
5784 -3019127 -0.54 -3123.36 -687115.2682
2534 -3016593 -0.6421052632 -1627.0947368421 -688742.3629
6948 -3009645 -0.8794326241 -6110.2978723405 -694852.6608
-5376 -3015021 -0.147826087 -794.7130434783 -695647.3738
5922 -3009099 -0.6860465116 -4062.7674418605 -699710.1413
3486 -3005613 -0.4035087719 -1406.6315789474 -701116.7729
-5792 -3011405 -0.2263157895 -1310.8210526316 -702427.5939
-18141 -3029546 0.5076923077 9210.0461538462 -693217.5478
7842 -3021704 0.5480225989 4297.593220339 -688919.9545
8160 -3013544 -0.6803652968 -5551.7808219178 -694471.7354
-8792 -3022336 -0.37 -3253.04 -697724.7754
2649 -3019687 -0.4615384615 -1222.6153846154 -698947.3907
8210 -3011477 -0.6901408451 -5666.0563380282 -704613.4471
-10038 -3021515 0.7316017316 7343.8181818183 -697269.6289
-39592 -3061107 0.7728937729 30600.4102564103 -666669.2186
-610335 -3671442 0.1904161412 116217.63556116 -550451.5831
63992 -3607450 -0.5632911392 -36046.1265822786 -586497.7097
-22565 -3630015 0.1179039301 2660.5021834061 -583837.2075
-61999 -3692014 0.7447795824 46175.5893271462 -537661.6182
-46018 -3738032 -0.0138888889 -639.1388888887 -538300.757
44732 -3693300 -0.8316831683 -37202.8514851485 -575503.6085
39155 -3654145 -0.6631578947 -25965.9473684211 -601469.5559
24777 -3629368 -0.7025171625 -17406.2677345538 -618875.8236
-29076 -3658444 0.2007952286 5838.3220675944 -613037.5016
-25652 -3684096 0.313283208 8036.3408521303 -605001.1607
-18565 -3702661 0.0895522388 1662.5373134329 -603338.6234
9884 -3692777 -0.4368231047 -4317.559566787 -607656.183
-17961 -3710738 0.5100671141 9161.3154362417 -598494.8675
12079 -3698659 -0.6271186441 -7574.9661016948 -606069.8336
11848 -3686811 -0.0724637681 -858.5507246377 -606928.3844
-7619 -3694430 0.593495935 4521.8455284553 -602406.5388
-9831 -3704261 0.2016806723 1982.7226890756 -600423.8161
-25094 -3729355 0.1037037037 2602.3407407407 -597821.4754
23718 -3705637 -0.3624454148 -8596.4803493451 -606417.9557
-9813 -3715450 0.1061452514 1041.6033519553 -605376.3524
-12651 -3728101 -0.4451612903 -5631.7354838709 -611008.0879
-26196 -3754297 -0.1221374046 -3199.5114503817 -614207.5993
14600 -3739697 -0.3544973545 -5175.6613756613 -619383.2607
-12212 -3751909 0 0 -619383.2607
-18956 -3770865 0.7173447537 13597.9871520342 -605785.2736
-40478 -3811343 0.4230769231 17125.3076923077 -588659.9659
16355 -3794988 -0.1933333333 -3161.9666666667 -591821.9325
-40334 -3835322 0.7272727273 29333.8181818183 -562488.1143
-22852 -3858174 0.5811518325 13280.4816753927 -549207.6327
 22094 -3836080 -0.6755162242 -14924.8554572272 -564132.4881
12442 -3823638 -0.6161616162 -7666.2828282828 -571798.771
7871 -3815767 -0.6260162602 -4927.3739837399 -576726.1449
-12088 -3827855 -0.4342105263 -5248.7368421053 -581974.8818
-14737 -3842592 0.4798534799 7071.6007326007 -574903.281
-29021 -3871613 -0.1030927835 -2991.8556701031 -577895.1367
25753 -3845860 -0.480620155 -12377.4108527132 -590272.5476
23001 -3822859 -0.7714285714 -17743.6285714286 -608016.1761
23884 -3798975 0.0194690265 464.9982300885 -607551.1779
31135 -3767840 -0.835106383 -26001.0372340425 -633552.2151
15937 -3751903 -0.6427604871 -10243.6738836265 -643795.889
13757 -3738146 -0.2775665399 -3818.4828897338 -647614.3719
-22833 -3760979 0.619047619 14134.7142857143 -633479.6576
 ADL
400000

200000

0
1 17 33 49 65 81 97 13 29 45 61 77 93 09 25 41 57 73 89 05 21 37 53 69
1 1 1 1 1 1 2 2 2 2 2 2 3 3 3 3 3
-200000

-400000

-600000

-800000

OBI
0
1 17 33 49 65 81 97 13 29 45 61 77 93 09 25 41 57 73 89 05 21 37 53 69
-500000 1 1 1 1 1 1 2 2 2 2 2 2 3 3 3 3 3

-1000000

-1500000

-2000000

-2500000

-3000000

-3500000

-4000000

-4500000

On balance volume: obv is decreasing there is selling pressure(negative), If obv is

increasing there is buying pressure(positive).
Formulas: If current close is > previous close, 1,-1
Multiply no of shares * up or down
OBV = Current OBV + Previous OBV.
Accumulation and distribution line:
Money flow multiplier = (close price-low)-(high-close)/(high-low)
Money flow volume = money flow multiplier*no of shares
ADL= prev adl + current money flow volume. From the above graph stock is having
buying pressure.