Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| 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
|
|---|---|---|---|---|---|---|---|
1,200 | 4/7/15 | 13.500667 | 13.670667 | 13.409333 | 13.55 | 13.55 | 65,218,500 |
1,201 | 4/8/15 | 13.88 | 14.06 | 13.724667 | 13.844667 | 13.844667 | 94,546,500 |
1,202 | 4/9/15 | 13.895333 | 14.024667 | 13.741333 | 14.006 | 14.006 | 57,003,000 |
1,203 | 4/10/15 | 13.99 | 14.11 | 13.933333 | 14.06 | 14.06 | 61,015,500 |
1,204 | 4/13/15 | 14.029333 | 14.2 | 13.936667 | 13.985333 | 13.985333 | 56,373,000 |
1,205 | 4/14/15 | 13.904667 | 13.966 | 13.7 | 13.830667 | 13.830667 | 45,390,000 |
1,206 | 4/15/15 | 13.830667 | 13.972667 | 13.773333 | 13.855333 | 13.855333 | 29,286,000 |
1,207 | 4/16/15 | 13.846667 | 13.944667 | 13.752667 | 13.78 | 13.78 | 24,886,500 |
1,208 | 4/17/15 | 13.666 | 13.792 | 13.566667 | 13.786 | 13.786 | 37,048,500 |
1,209 | 4/20/15 | 13.785333 | 13.856667 | 13.59 | 13.684667 | 13.684667 | 38,389,500 |
1,210 | 4/21/15 | 13.72 | 14.05 | 13.620667 | 13.960667 | 13.960667 | 51,487,500 |
1,211 | 4/22/15 | 14.166667 | 14.792 | 14.112667 | 14.629333 | 14.629333 | 117,945,000 |
1,212 | 4/23/15 | 14.551333 | 14.765333 | 14.476667 | 14.573333 | 14.573333 | 66,168,000 |
1,213 | 4/24/15 | 14.7 | 14.72 | 14.534 | 14.562 | 14.562 | 36,417,000 |
1,214 | 4/27/15 | 14.837333 | 15.916667 | 14.8 | 15.436667 | 15.436667 | 175,089,000 |
1,215 | 4/28/15 | 15.65 | 15.7 | 15.202 | 15.365333 | 15.365333 | 91,281,000 |
1,216 | 4/29/15 | 15.336667 | 15.664667 | 15.175333 | 15.496667 | 15.496667 | 59,041,500 |
1,217 | 4/30/15 | 15.359333 | 15.526 | 15.011333 | 15.07 | 15.07 | 58,678,500 |
1,218 | 5/1/15 | 15.329333 | 15.451333 | 14.694 | 15.068667 | 15.068667 | 79,225,500 |
1,219 | 5/4/15 | 15.212 | 15.648667 | 15.140667 | 15.367333 | 15.367333 | 66,519,000 |
1,220 | 5/5/15 | 15.850667 | 15.966667 | 15.275333 | 15.53 | 15.53 | 86,953,500 |
1,221 | 5/6/15 | 15.606667 | 15.631333 | 15.213333 | 15.362 | 15.362 | 79,063,500 |
1,222 | 5/7/15 | 14.733333 | 15.832 | 14.683333 | 15.786667 | 15.786667 | 141,838,500 |
1,223 | 5/8/15 | 15.732667 | 15.894 | 15.58 | 15.774 | 15.774 | 70,023,000 |
1,224 | 5/11/15 | 15.752667 | 16.191999 | 15.687333 | 15.966 | 15.966 | 85,084,500 |
1,225 | 5/12/15 | 16.007334 | 16.423332 | 15.879333 | 16.316 | 16.316 | 95,451,000 |
1,226 | 5/13/15 | 16.507334 | 16.553333 | 16.15 | 16.212 | 16.212 | 81,603,000 |
1,227 | 5/14/15 | 16.321333 | 16.326 | 16.083332 | 16.273333 | 16.273333 | 43,438,500 |
1,228 | 5/15/15 | 16.261999 | 16.626667 | 16.166668 | 16.589333 | 16.589333 | 67,914,000 |
1,229 | 5/18/15 | 16.466667 | 16.66 | 16.4 | 16.583332 | 16.583332 | 50,298,000 |
1,230 | 5/19/15 | 16.562 | 16.733334 | 16.41 | 16.476 | 16.476 | 55,113,000 |
1,231 | 5/20/15 | 16.475332 | 16.516001 | 16.091333 | 16.290001 | 16.290001 | 56,334,000 |
1,232 | 5/21/15 | 16.202 | 16.441334 | 16.157333 | 16.374666 | 16.374666 | 29,559,000 |
1,233 | 5/22/15 | 16.358667 | 16.573334 | 16.334 | 16.515333 | 16.515333 | 33,346,500 |
1,234 | 5/26/15 | 16.511999 | 16.799999 | 16.433332 | 16.497334 | 16.497334 | 52,480,500 |
1,235 | 5/27/15 | 16.567333 | 16.633333 | 16.370001 | 16.495333 | 16.495333 | 51,123,000 |
1,236 | 5/28/15 | 16.468666 | 16.786667 | 16.336666 | 16.763332 | 16.763332 | 54,709,500 |
1,237 | 5/29/15 | 16.733334 | 16.858 | 16.628668 | 16.719999 | 16.719999 | 56,839,500 |
1,238 | 6/1/15 | 16.760668 | 16.773333 | 16.497999 | 16.629999 | 16.629999 | 37,576,500 |
1,239 | 6/2/15 | 16.594667 | 16.626667 | 16.42 | 16.556667 | 16.556667 | 32,022,000 |
1,240 | 6/3/15 | 16.546667 | 16.714666 | 16.467333 | 16.599333 | 16.599333 | 26,722,500 |
1,241 | 6/4/15 | 16.5 | 16.620001 | 16.380667 | 16.394667 | 16.394667 | 36,804,000 |
1,242 | 6/5/15 | 16.4 | 16.646667 | 16.378668 | 16.609333 | 16.609333 | 45,330,000 |
1,243 | 6/8/15 | 16.723333 | 17.25 | 16.687332 | 17.086 | 17.086 | 75,255,000 |
1,244 | 6/9/15 | 17.026667 | 17.182667 | 16.942667 | 17.066668 | 17.066668 | 39,166,500 |
1,245 | 6/10/15 | 16.793333 | 16.933332 | 16.566668 | 16.713333 | 16.713333 | 51,817,500 |
1,246 | 6/11/15 | 16.884001 | 16.958 | 16.695333 | 16.760668 | 16.760668 | 30,661,500 |
1,247 | 6/12/15 | 16.680668 | 16.897333 | 16.680668 | 16.712667 | 16.712667 | 21,334,500 |
1,248 | 6/15/15 | 16.646667 | 16.752001 | 16.400667 | 16.691999 | 16.691999 | 32,793,000 |
1,249 | 6/16/15 | 16.675333 | 16.896 | 16.606667 | 16.874666 | 16.874666 | 29,770,500 |
1,250 | 6/17/15 | 16.811333 | 17.624001 | 16.801332 | 17.360666 | 17.360666 | 82,693,500 |
1,251 | 6/18/15 | 17.466667 | 17.563999 | 17.334667 | 17.459333 | 17.459333 | 41,740,500 |
1,252 | 6/19/15 | 17.493334 | 17.586666 | 17.34 | 17.500668 | 17.500668 | 36,945,000 |
1,253 | 6/22/15 | 17.476667 | 17.626667 | 17.046 | 17.319332 | 17.319332 | 68,416,500 |
1,254 | 6/23/15 | 17.354668 | 17.866667 | 17.238001 | 17.844667 | 17.844667 | 58,062,000 |
1,255 | 6/24/15 | 17.798668 | 17.823334 | 17.581333 | 17.678 | 17.678 | 36,184,500 |
1,256 | 6/25/15 | 17.763332 | 18.094 | 17.683332 | 17.919333 | 17.919333 | 42,738,000 |
1,257 | 6/26/15 | 17.926001 | 17.940666 | 17.733334 | 17.806 | 17.806 | 57,576,000 |
1,258 | 6/29/15 | 17.463333 | 17.73 | 17.379999 | 17.468 | 17.468 | 52,183,500 |
1,259 | 6/30/15 | 17.653334 | 18.061333 | 17.6 | 17.884001 | 17.884001 | 46,303,500 |
1,260 | 7/1/15 | 18.073999 | 18.174667 | 17.856667 | 17.943333 | 17.943333 | 31,518,000 |
1,261 | 7/2/15 | 18.68 | 18.83 | 18.220667 | 18.667999 | 18.667999 | 107,458,500 |
1,262 | 7/6/15 | 18.591999 | 18.779333 | 18.42 | 18.648001 | 18.648001 | 61,828,500 |
1,263 | 7/7/15 | 18.333332 | 18.346666 | 17.384666 | 17.858667 | 17.858667 | 91,576,500 |
1,264 | 7/8/15 | 17.288 | 17.386667 | 16.954 | 16.997334 | 16.997334 | 93,316,500 |
1,265 | 7/9/15 | 17.271999 | 17.530001 | 17.119333 | 17.194668 | 17.194668 | 50,011,500 |
1,266 | 7/10/15 | 17.481333 | 17.533333 | 17.188 | 17.276667 | 17.276667 | 39,163,500 |
1,267 | 7/13/15 | 17.483334 | 17.503332 | 17.07 | 17.477333 | 17.477333 | 44,404,500 |
1,268 | 7/14/15 | 17.473333 | 17.732668 | 17.367332 | 17.709999 | 17.709999 | 28,614,000 |
1,269 | 7/15/15 | 17.782667 | 17.832666 | 17.472 | 17.542667 | 17.542667 | 30,324,000 |
1,270 | 7/16/15 | 17.614668 | 17.813334 | 17.544001 | 17.778667 | 17.778667 | 24,240,000 |
1,271 | 7/17/15 | 18.166668 | 18.369333 | 17.883333 | 18.310667 | 18.310667 | 75,061,500 |
1,272 | 7/20/15 | 18.333332 | 19.110001 | 18.169333 | 18.817333 | 18.817333 | 74,677,500 |
1,273 | 7/21/15 | 18.003332 | 18.233334 | 17.77 | 17.784666 | 17.784666 | 91,630,500 |
1,274 | 7/22/15 | 17.417999 | 17.962667 | 17.390667 | 17.858 | 17.858 | 46,575,000 |
1,275 | 7/23/15 | 17.976667 | 17.993334 | 17.684668 | 17.813334 | 17.813334 | 33,408,000 |
1,276 | 7/24/15 | 17.825333 | 18.072666 | 17.594667 | 17.694 | 17.694 | 42,547,500 |
1,277 | 7/27/15 | 17.495333 | 17.628668 | 16.719334 | 16.867332 | 16.867332 | 70,413,000 |
1,278 | 7/28/15 | 17.049999 | 17.693333 | 16.789333 | 17.654667 | 17.654667 | 58,437,000 |
1,279 | 7/29/15 | 17.618 | 17.859333 | 17.466667 | 17.587999 | 17.587999 | 41,851,500 |
1,280 | 7/30/15 | 17.512667 | 17.796 | 17.474001 | 17.785999 | 17.785999 | 30,519,000 |
1,281 | 7/31/15 | 17.84 | 17.957333 | 17.674667 | 17.743334 | 17.743334 | 33,339,000 |
1,282 | 8/3/15 | 17.752666 | 17.780666 | 17.138 | 17.332666 | 17.332666 | 38,302,500 |
1,283 | 8/4/15 | 17.334 | 17.781334 | 17.222668 | 17.752001 | 17.752001 | 35,287,500 |
1,284 | 8/5/15 | 17.572001 | 18.066668 | 17.360001 | 18.008667 | 18.008667 | 93,214,500 |
1,285 | 8/6/15 | 16.636 | 17 | 15.741333 | 16.408667 | 16.408667 | 219,357,000 |
1,286 | 8/7/15 | 16.238667 | 16.248667 | 15.892667 | 16.167334 | 16.167334 | 76,101,000 |
1,287 | 8/10/15 | 15.876667 | 16.198 | 15.736667 | 16.076 | 16.076 | 62,788,500 |
1,288 | 8/11/15 | 15.81 | 15.953333 | 15.629333 | 15.824667 | 15.824667 | 63,973,500 |
1,289 | 8/12/15 | 15.666667 | 15.984667 | 15.516 | 15.878 | 15.878 | 55,920,000 |
1,290 | 8/13/15 | 15.990667 | 16.431999 | 15.941333 | 16.167334 | 16.167334 | 70,338,000 |
1,291 | 8/14/15 | 16.482668 | 16.528667 | 16.118 | 16.209999 | 16.209999 | 65,472,000 |
1,292 | 8/17/15 | 17.037333 | 17.106001 | 16.700666 | 16.999332 | 16.999332 | 107,650,500 |
1,293 | 8/18/15 | 17.025333 | 17.396667 | 16.903999 | 17.381332 | 17.381332 | 62,925,000 |
1,294 | 8/19/15 | 17.355333 | 17.376667 | 17.001333 | 17.016666 | 17.016666 | 54,064,500 |
1,295 | 8/20/15 | 16.804001 | 16.970667 | 16.126667 | 16.145332 | 16.145332 | 73,587,000 |
1,296 | 8/21/15 | 15.733333 | 16.253332 | 15.367333 | 15.384667 | 15.384667 | 98,853,000 |
1,297 | 8/24/15 | 13.519333 | 15.426667 | 13 | 14.591333 | 14.591333 | 143,724,000 |
1,298 | 8/25/15 | 15.368 | 15.393333 | 14.608 | 14.668667 | 14.668667 | 64,909,500 |
1,299 | 8/26/15 | 15.195333 | 15.2 | 14.367333 | 14.989333 | 14.989333 | 74,445,000 |
Subsets and Splits