Date
stringlengths 10
10
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|
2011-04-13 | 1.675333 | 1.712667 | 1.654 | 1.662 | 1.662 | 18,172,500 |
2011-04-14 | 1.658 | 1.685333 | 1.613333 | 1.676 | 1.676 | 14,751,000 |
2011-04-15 | 1.71 | 1.745333 | 1.694 | 1.705333 | 1.705333 | 14,152,500 |
2011-04-18 | 1.675333 | 1.708 | 1.624 | 1.668667 | 1.668667 | 15,508,500 |
2011-04-19 | 1.684 | 1.684 | 1.643333 | 1.677333 | 1.677333 | 8,230,500 |
2011-04-20 | 1.713333 | 1.739333 | 1.686667 | 1.716667 | 1.716667 | 12,558,000 |
2011-04-21 | 1.723333 | 1.798667 | 1.706 | 1.782667 | 1.782667 | 20,791,500 |
2011-04-25 | 1.78 | 1.782 | 1.731333 | 1.759333 | 1.759333 | 12,013,500 |
2011-04-26 | 1.777333 | 1.816667 | 1.754 | 1.795333 | 1.795333 | 21,000,000 |
2011-04-27 | 1.795333 | 1.824 | 1.775333 | 1.805333 | 1.805333 | 14,953,500 |
2011-04-28 | 1.804667 | 1.846 | 1.781333 | 1.844 | 1.844 | 24,000,000 |
2011-04-29 | 1.846 | 1.858 | 1.828 | 1.84 | 1.84 | 10,890,000 |
2011-05-02 | 1.84 | 1.853333 | 1.804 | 1.83 | 1.83 | 11,769,000 |
2011-05-03 | 1.825333 | 1.826 | 1.766667 | 1.791333 | 1.791333 | 13,708,500 |
2011-05-04 | 1.785333 | 1.8 | 1.716667 | 1.779333 | 1.779333 | 15,667,500 |
2011-05-05 | 1.813333 | 1.829333 | 1.744667 | 1.762667 | 1.762667 | 18,277,500 |
2011-05-06 | 1.793333 | 1.846667 | 1.774667 | 1.808 | 1.808 | 14,725,500 |
2011-05-09 | 1.8 | 1.866667 | 1.79 | 1.860667 | 1.860667 | 13,746,000 |
2011-05-10 | 1.882667 | 1.93 | 1.860667 | 1.888667 | 1.888667 | 23,029,500 |
2011-05-11 | 1.88 | 1.886667 | 1.794667 | 1.804667 | 1.804667 | 14,437,500 |
2011-05-12 | 1.804667 | 1.849333 | 1.776667 | 1.844667 | 1.844667 | 9,420,000 |
2011-05-13 | 1.866667 | 1.879333 | 1.82 | 1.836667 | 1.836667 | 9,922,500 |
2011-05-16 | 1.866 | 1.866 | 1.77 | 1.773333 | 1.773333 | 11,335,500 |
2011-05-17 | 1.8 | 1.8 | 1.714667 | 1.730667 | 1.730667 | 18,513,000 |
2011-05-18 | 1.74 | 1.764667 | 1.701333 | 1.756667 | 1.756667 | 10,942,500 |
2011-05-19 | 1.802 | 1.896 | 1.773333 | 1.88 | 1.88 | 39,826,500 |
2011-05-20 | 1.884 | 1.885333 | 1.823333 | 1.864667 | 1.864667 | 12,637,500 |
2011-05-23 | 1.841333 | 1.841333 | 1.774667 | 1.788 | 1.788 | 12,954,000 |
2011-05-24 | 1.801333 | 1.833333 | 1.773333 | 1.781333 | 1.781333 | 9,205,500 |
2011-05-25 | 1.793333 | 1.934 | 1.744667 | 1.932 | 1.932 | 70,396,500 |
2011-05-26 | 1.921333 | 1.984 | 1.873333 | 1.965333 | 1.965333 | 50,053,500 |
2011-05-27 | 1.969333 | 1.978 | 1.921333 | 1.97 | 1.97 | 25,306,500 |
2011-05-31 | 1.979333 | 2.018667 | 1.97 | 2.009333 | 2.009333 | 49,357,500 |
2011-06-01 | 2 | 2.006667 | 1.892 | 1.901333 | 1.901333 | 22,948,500 |
2011-06-02 | 1.901333 | 1.954667 | 1.900667 | 1.917333 | 1.917333 | 14,794,500 |
2011-06-03 | 1.996667 | 2.1 | 1.966667 | 2.008667 | 2.008667 | 93,138,000 |
2011-06-06 | 2.006667 | 2.008667 | 1.884 | 1.913333 | 1.913333 | 34,966,500 |
2011-06-07 | 1.929333 | 1.959333 | 1.884 | 1.891333 | 1.891333 | 18,331,500 |
2011-06-08 | 1.896 | 1.906667 | 1.801333 | 1.808 | 1.808 | 25,438,500 |
2011-06-09 | 1.828667 | 1.873333 | 1.806667 | 1.841333 | 1.841333 | 24,048,000 |
2011-06-10 | 1.834667 | 1.886667 | 1.823333 | 1.857333 | 1.857333 | 23,499,000 |
2011-06-13 | 1.871333 | 1.925333 | 1.858667 | 1.895333 | 1.895333 | 25,701,000 |
2011-06-14 | 1.902667 | 1.98 | 1.901333 | 1.906667 | 1.906667 | 23,601,000 |
2011-06-15 | 1.896 | 1.896667 | 1.804667 | 1.821333 | 1.821333 | 20,175,000 |
2011-06-16 | 1.844667 | 1.866667 | 1.716 | 1.766667 | 1.766667 | 27,633,000 |
2011-06-17 | 1.791333 | 1.846667 | 1.742667 | 1.766667 | 1.766667 | 25,710,000 |
2011-06-20 | 1.752667 | 1.764 | 1.7 | 1.734 | 1.734 | 23,067,000 |
2011-06-21 | 1.749333 | 1.848667 | 1.733333 | 1.835333 | 1.835333 | 22,440,000 |
2011-06-22 | 1.824667 | 1.883333 | 1.806667 | 1.814 | 1.814 | 22,134,000 |
2011-06-23 | 1.813333 | 1.848 | 1.747333 | 1.847333 | 1.847333 | 17,550,000 |
2011-06-24 | 1.842667 | 1.864667 | 1.817333 | 1.838 | 1.838 | 54,127,500 |
2011-06-27 | 1.848667 | 1.885333 | 1.820667 | 1.830667 | 1.830667 | 27,141,000 |
2011-06-28 | 1.852667 | 1.883333 | 1.844667 | 1.874 | 1.874 | 13,338,000 |
2011-06-29 | 1.9 | 1.939333 | 1.871333 | 1.886 | 1.886 | 21,927,000 |
2011-06-30 | 1.9 | 1.955333 | 1.893333 | 1.942 | 1.942 | 14,200,500 |
2011-07-01 | 1.938 | 1.973333 | 1.92 | 1.934667 | 1.934667 | 12,823,500 |
2011-07-05 | 1.934667 | 1.968 | 1.914 | 1.942667 | 1.942667 | 14,940,000 |
2011-07-06 | 1.942667 | 1.942667 | 1.903333 | 1.930667 | 1.930667 | 13,903,500 |
2011-07-07 | 1.942667 | 2 | 1.934 | 1.982 | 1.982 | 19,918,500 |
2011-07-08 | 1.992667 | 1.992667 | 1.906 | 1.920667 | 1.920667 | 18,609,000 |
2011-07-11 | 1.893333 | 1.902 | 1.866667 | 1.89 | 1.89 | 14,637,000 |
2011-07-12 | 1.891333 | 1.939333 | 1.866667 | 1.878 | 1.878 | 15,681,000 |
2011-07-13 | 1.895333 | 1.935333 | 1.86 | 1.909333 | 1.909333 | 15,990,000 |
2011-07-14 | 1.902 | 1.930667 | 1.816667 | 1.840667 | 1.840667 | 17,385,000 |
2011-07-15 | 1.852667 | 1.855333 | 1.826667 | 1.838667 | 1.838667 | 10,635,000 |
2011-07-18 | 1.822667 | 1.83 | 1.775333 | 1.815333 | 1.815333 | 12,778,500 |
2011-07-19 | 1.838667 | 1.874 | 1.836 | 1.859333 | 1.859333 | 15,391,500 |
2011-07-20 | 1.866667 | 2.029333 | 1.853333 | 1.912667 | 1.912667 | 45,724,500 |
2011-07-21 | 1.927333 | 1.944 | 1.873333 | 1.913333 | 1.913333 | 15,172,500 |
2011-07-22 | 1.913333 | 1.969333 | 1.903333 | 1.952667 | 1.952667 | 8,752,500 |
2011-07-25 | 1.934 | 1.95 | 1.896 | 1.899333 | 1.899333 | 10,099,500 |
2011-07-26 | 1.887333 | 1.918 | 1.864667 | 1.866667 | 1.866667 | 11,409,000 |
2011-07-27 | 1.9 | 1.9 | 1.834 | 1.842667 | 1.842667 | 14,377,500 |
2011-07-28 | 1.84 | 1.903333 | 1.836 | 1.878 | 1.878 | 14,080,500 |
2011-07-29 | 1.853333 | 1.893333 | 1.833333 | 1.878 | 1.878 | 14,223,000 |
2011-08-01 | 1.911333 | 1.932 | 1.880667 | 1.918 | 1.918 | 17,473,500 |
2011-08-02 | 1.912667 | 1.946667 | 1.818 | 1.822667 | 1.822667 | 23,241,000 |
2011-08-03 | 1.833333 | 1.855333 | 1.756 | 1.813333 | 1.813333 | 26,917,500 |
2011-08-04 | 1.767333 | 1.792667 | 1.644667 | 1.65 | 1.65 | 45,967,500 |
2011-08-05 | 1.666 | 1.692 | 1.522 | 1.616 | 1.616 | 29,466,000 |
2011-08-08 | 1.54 | 1.629333 | 1.54 | 1.576 | 1.576 | 39,127,500 |
2011-08-09 | 1.61 | 1.696667 | 1.58 | 1.670667 | 1.670667 | 20,001,000 |
2011-08-10 | 1.696 | 1.696 | 1.575333 | 1.588 | 1.588 | 23,463,000 |
2011-08-11 | 1.602667 | 1.716667 | 1.6 | 1.686667 | 1.686667 | 12,547,500 |
2011-08-12 | 1.706667 | 1.809333 | 1.690667 | 1.754 | 1.754 | 15,136,500 |
2011-08-15 | 1.774667 | 1.783333 | 1.728667 | 1.748667 | 1.748667 | 11,079,000 |
2011-08-16 | 1.742 | 1.769333 | 1.722 | 1.74 | 1.74 | 8,065,500 |
2011-08-17 | 1.759333 | 1.776667 | 1.700667 | 1.722 | 1.722 | 9,655,500 |
2011-08-18 | 1.666667 | 1.676667 | 1.564667 | 1.617333 | 1.617333 | 15,849,000 |
2011-08-19 | 1.590667 | 1.614667 | 1.466667 | 1.486667 | 1.486667 | 20,629,500 |
2011-08-22 | 1.540667 | 1.586667 | 1.445333 | 1.463333 | 1.463333 | 14,791,500 |
2011-08-23 | 1.462 | 1.540667 | 1.433333 | 1.530667 | 1.530667 | 13,035,000 |
2011-08-24 | 1.54 | 1.595333 | 1.522 | 1.591333 | 1.591333 | 10,264,500 |
2011-08-25 | 1.591333 | 1.591333 | 1.526667 | 1.540667 | 1.540667 | 10,197,000 |
2011-08-26 | 1.514 | 1.596667 | 1.471333 | 1.582 | 1.582 | 11,427,000 |
2011-08-29 | 1.614667 | 1.656667 | 1.601333 | 1.647333 | 1.647333 | 12,051,000 |
2011-08-30 | 1.633333 | 1.651333 | 1.606 | 1.642 | 1.642 | 5,493,000 |
2011-08-31 | 1.653333 | 1.7 | 1.618667 | 1.649333 | 1.649333 | 12,357,000 |
2011-09-01 | 1.644 | 1.658 | 1.589333 | 1.6 | 1.6 | 12,721,500 |
2011-09-02 | 1.577333 | 1.599333 | 1.512 | 1.538 | 1.538 | 11,548,500 |
Subsets and Splits