Date
stringlengths 10
10
| Open
float64 6.68
4.81k
| High
float64 7.32
4.86k
| Low
float64 5.86
4.72k
| Close
float64 6.7
4.81k
| Volume
int64 0
1.79B
| Currency
stringclasses 1
value |
|---|---|---|---|---|---|---|
2017-07-23 | 232.01 | 236.57 | 219 | 228.15 | 410,729 | USD |
2017-07-24 | 228.15 | 232.56 | 223.64 | 226.59 | 355,758 | USD |
2017-07-25 | 226.59 | 227.69 | 190.49 | 202.7 | 1,083,208 | USD |
2017-07-26 | 202.7 | 209.59 | 191.76 | 203.33 | 685,640 | USD |
2017-07-27 | 203.33 | 207 | 197.86 | 202.54 | 410,963 | USD |
2017-07-28 | 202.54 | 204.19 | 188.1 | 191.2 | 493,899 | USD |
2017-07-29 | 191.2 | 213 | 176.95 | 206.76 | 866,054 | USD |
2017-07-30 | 206.76 | 210.76 | 192.21 | 195.31 | 522,571 | USD |
2017-07-31 | 195.31 | 201.5 | 188.12 | 200.81 | 444,147 | USD |
2017-08-01 | 200.81 | 232.59 | 200.8 | 225.97 | 1,233,082 | USD |
2017-08-02 | 225.97 | 229.7 | 215 | 218 | 558,145 | USD |
2017-08-03 | 218 | 228.2 | 217.07 | 224.79 | 336,648 | USD |
2017-08-04 | 224.79 | 228.3 | 218.66 | 220.73 | 292,117 | USD |
2017-08-05 | 220.73 | 259.9 | 219.23 | 253.87 | 822,052 | USD |
2017-08-06 | 253.87 | 271.5 | 251 | 264.29 | 734,524 | USD |
2017-08-07 | 264.29 | 274.6 | 257.32 | 269.51 | 511,602 | USD |
2017-08-08 | 269.51 | 299.5 | 265 | 295.83 | 726,474 | USD |
2017-08-09 | 295.83 | 316 | 277 | 293.99 | 1,400,700 | USD |
2017-08-10 | 293.99 | 310.05 | 287.6 | 295.97 | 543,928 | USD |
2017-08-11 | 295.97 | 310.42 | 294 | 308.81 | 455,518 | USD |
2017-08-12 | 308.81 | 319.78 | 299 | 307.22 | 561,915 | USD |
2017-08-13 | 307.22 | 308 | 285.21 | 296.64 | 582,974 | USD |
2017-08-14 | 296.64 | 306.48 | 293.99 | 298.22 | 371,280 | USD |
2017-08-15 | 298.22 | 299.91 | 272.29 | 286 | 629,185 | USD |
2017-08-16 | 286 | 304 | 279.94 | 301.34 | 526,519 | USD |
2017-08-17 | 301.34 | 312 | 297.01 | 299 | 465,801 | USD |
2017-08-18 | 299 | 307 | 286 | 292 | 578,060 | USD |
2017-08-19 | 292 | 298.51 | 280 | 292.78 | 554,281 | USD |
2017-08-20 | 292.78 | 299 | 286.96 | 298.37 | 304,353 | USD |
2017-08-21 | 298.37 | 346.99 | 294.53 | 322.24 | 1,154,353 | USD |
2017-08-22 | 322.24 | 329.96 | 285.01 | 312.54 | 857,276 | USD |
2017-08-23 | 312.54 | 325 | 311.65 | 316.5 | 402,805 | USD |
2017-08-24 | 316.5 | 329.56 | 314.14 | 325.62 | 326,981 | USD |
2017-08-25 | 325.62 | 338.25 | 324.04 | 328.7 | 378,007 | USD |
2017-08-26 | 328.7 | 334.6 | 324.5 | 332.72 | 315,616 | USD |
2017-08-27 | 332.72 | 348.01 | 331.88 | 348.01 | 362,054 | USD |
2017-08-28 | 348.01 | 352 | 332.74 | 347.09 | 389,239 | USD |
2017-08-29 | 347.09 | 375.98 | 346.42 | 372 | 631,680 | USD |
2017-08-30 | 372 | 390.1 | 365.1 | 382.78 | 660,233 | USD |
2017-08-31 | 382.78 | 390 | 380.1 | 387.3 | 345,069 | USD |
2017-09-01 | 387.3 | 395.03 | 383.6 | 390.35 | 461,314 | USD |
2017-09-02 | 390.35 | 390.77 | 325.1 | 345 | 1,079,246 | USD |
2017-09-03 | 345 | 368.4 | 328.33 | 350.63 | 742,592 | USD |
2017-09-04 | 350.63 | 351.59 | 275 | 295.81 | 1,994,055 | USD |
2017-09-05 | 295.81 | 323.17 | 267.64 | 316.18 | 1,335,863 | USD |
2017-09-06 | 316.18 | 339.5 | 314.81 | 337.36 | 805,382 | USD |
2017-09-07 | 337.36 | 338.66 | 321.1 | 334.1 | 582,978 | USD |
2017-09-08 | 334.1 | 334.58 | 291 | 304 | 1,083,677 | USD |
2017-09-09 | 304 | 307.08 | 291.46 | 303.08 | 594,276 | USD |
2017-09-10 | 303.08 | 305 | 276.11 | 297.9 | 891,436 | USD |
2017-09-11 | 297.9 | 308 | 287.33 | 297.19 | 609,028 | USD |
2017-09-12 | 297.19 | 316.73 | 283 | 293.9 | 915,327 | USD |
2017-09-13 | 293.9 | 294.16 | 256 | 275.48 | 1,572,708 | USD |
2017-09-14 | 275.48 | 281.01 | 221.71 | 222.5 | 2,250,427 | USD |
2017-09-15 | 222.5 | 269 | 198 | 258.68 | 3,340,967 | USD |
2017-09-16 | 258.68 | 270 | 242.2 | 253 | 1,079,673 | USD |
2017-09-17 | 253 | 263.69 | 239 | 257 | 685,703 | USD |
2017-09-18 | 257 | 299.89 | 257 | 296.81 | 1,325,359 | USD |
2017-09-19 | 296.81 | 299 | 275 | 282.63 | 941,080 | USD |
2017-09-20 | 282.63 | 294 | 277 | 283.5 | 512,323 | USD |
2017-09-21 | 283.5 | 287.53 | 251.52 | 256.67 | 1,025,437 | USD |
2017-09-22 | 256.67 | 269.5 | 253.03 | 262.19 | 643,202 | USD |
2017-09-23 | 262.19 | 287.2 | 259.01 | 285.9 | 570,420 | USD |
2017-09-24 | 285.9 | 294.54 | 275.41 | 282 | 687,967 | USD |
2017-09-25 | 282 | 297.93 | 281.8 | 295.2 | 652,313 | USD |
2017-09-26 | 295.2 | 296.38 | 285.2 | 289.28 | 366,531 | USD |
2017-09-27 | 289.28 | 315.51 | 286.93 | 309.75 | 748,363 | USD |
2017-09-28 | 309.75 | 310.69 | 297.75 | 302.63 | 491,019 | USD |
2017-09-29 | 302.63 | 303.9 | 280.5 | 292.66 | 966,413 | USD |
2017-09-30 | 292.66 | 307.76 | 292.3 | 303.44 | 459,211 | USD |
2017-10-01 | 303.44 | 305.57 | 295 | 304.26 | 385,333 | USD |
2017-10-02 | 304.26 | 304.63 | 292.1 | 296.82 | 468,962 | USD |
2017-10-03 | 296.82 | 300.5 | 285.93 | 291.69 | 452,018 | USD |
2017-10-04 | 291.69 | 296 | 287.56 | 291.4 | 394,447 | USD |
2017-10-05 | 291.4 | 297.92 | 285.12 | 295.12 | 317,811 | USD |
2017-10-06 | 295.12 | 309.59 | 293.04 | 308.43 | 373,258 | USD |
2017-10-07 | 308.43 | 315 | 304.5 | 311.46 | 409,619 | USD |
2017-10-08 | 311.46 | 314.39 | 307.55 | 309.82 | 363,237 | USD |
2017-10-09 | 309.82 | 311.16 | 287.03 | 297.4 | 630,798 | USD |
2017-10-10 | 297.4 | 307 | 292.57 | 299.32 | 366,237 | USD |
2017-10-11 | 299.32 | 306.55 | 296.6 | 303.2 | 407,082 | USD |
2017-10-12 | 303.2 | 310.01 | 302.1 | 303.06 | 649,863 | USD |
2017-10-13 | 303.06 | 350 | 298 | 337.46 | 1,341,067 | USD |
2017-10-14 | 337.46 | 348 | 334.05 | 339.24 | 528,577 | USD |
2017-10-15 | 339.24 | 344.89 | 315 | 337.23 | 875,273 | USD |
2017-10-16 | 337.23 | 355 | 330.85 | 334.46 | 945,249 | USD |
2017-10-17 | 334.46 | 334.8 | 308 | 315.65 | 671,493 | USD |
2017-10-18 | 315.65 | 316.21 | 287.46 | 313.45 | 885,210 | USD |
2017-10-19 | 313.45 | 316.5 | 304 | 306.97 | 413,133 | USD |
2017-10-20 | 306.97 | 313.01 | 301.04 | 302.61 | 415,807 | USD |
2017-10-21 | 302.61 | 303 | 289.31 | 299.23 | 368,613 | USD |
2017-10-22 | 299.23 | 305.62 | 289.4 | 293.55 | 334,086 | USD |
2017-10-23 | 293.55 | 293.96 | 273.5 | 284.85 | 597,468 | USD |
2017-10-24 | 284.85 | 311.85 | 280.02 | 296.3 | 758,331 | USD |
2017-10-25 | 296.3 | 300 | 288.5 | 295.46 | 329,329 | USD |
2017-10-26 | 295.46 | 299 | 290.55 | 295.1 | 207,767 | USD |
2017-10-27 | 295.1 | 299.5 | 291.6 | 295.99 | 239,628 | USD |
2017-10-28 | 295.99 | 297.01 | 288.6 | 293.49 | 245,781 | USD |
2017-10-29 | 293.49 | 312.49 | 290.5 | 304.39 | 583,184 | USD |
2017-10-30 | 304.39 | 314.4 | 303.93 | 307 | 301,721 | USD |
Subsets and Splits