Split (1)

train · 3.64k rows

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
1,500	6/14/16	14.592	14.813333	14.168667	14.330667	14.330667	53,703,000
1,501	6/15/16	14.463333	14.793333	14.342	14.513333	14.513333	43,627,500
1,502	6/16/16	14.494667	14.536	14.233333	14.528667	14.528667	36,604,500
1,503	6/17/16	14.520667	14.666	14.3	14.364667	14.364667	46,689,000
1,504	6/20/16	14.633333	14.916667	14.548667	14.646667	14.646667	53,332,500
1,505	6/21/16	14.712	14.838	14.587333	14.640667	14.640667	67,935,000
1,506	6/22/16	13.298	13.73	13.05	13.110667	13.110667	356,136,000
1,507	6/23/16	13.046	13.17	12.808667	13.093333	13.093333	151,960,500
1,508	6/24/16	12.67	13.008	12.648667	12.876667	12.876667	105,397,500
1,509	6/27/16	12.724	13.254	12.524667	13.236667	13.236667	108,081,000
1,510	6/28/16	13.459333	13.603333	13.294	13.452667	13.452667	93,186,000
1,511	6/29/16	13.675333	14.118667	13.533333	14.012667	14.012667	89,923,500
1,512	6/30/16	14.198	14.233333	13.934667	14.152	14.152	72,646,500
1,513	7/1/16	13.742667	14.549333	13.733333	14.433333	14.433333	81,000,000
1,514	7/5/16	13.982	14.302667	13.866667	14.265333	14.265333	77,629,500
1,515	7/6/16	14	14.348667	13.933333	14.296	14.296	73,798,500
1,516	7/7/16	14.206667	14.541333	14.200667	14.396	14.396	54,180,000
1,517	7/8/16	14.52	14.654	14.3	14.452	14.452	61,122,000
1,518	7/11/16	14.664	15.118667	14.634	14.985333	14.985333	81,447,000
1,519	7/12/16	14.94	15.166667	14.881333	14.976667	14.976667	68,569,500
1,520	7/13/16	15.033333	15.039333	14.686	14.835333	14.835333	53,506,500
1,521	7/14/16	14.874667	14.996	14.736667	14.768667	14.768667	40,137,000
1,522	7/15/16	14.834667	14.85	14.642667	14.693333	14.693333	33,513,000
1,523	7/18/16	14.642667	15.139333	14.553333	15.083333	15.083333	51,181,500
1,524	7/19/16	15	15.273333	14.983333	15.017333	15.017333	46,726,500
1,525	7/20/16	15.098	15.32	15	15.224	15.224	38,527,500
1,526	7/21/16	15.066667	15.19	14.606667	14.7	14.7	66,430,500
1,527	7/22/16	14.799333	14.966667	14.592	14.818	14.818	38,695,500
1,528	7/25/16	14.818	15.426	14.758	15.334	15.334	67,360,500
1,529	7/26/16	15.179333	15.333333	15.02	15.300667	15.300667	51,450,000
1,530	7/27/16	15.289333	15.557333	15.128	15.232667	15.232667	43,335,000
1,531	7/28/16	15.196667	15.384	15.106667	15.374	15.374	36,286,500
1,532	7/29/16	15.38	15.685333	15.349333	15.652667	15.652667	46,062,000
1,533	8/1/16	15.7	15.775333	15.292	15.334	15.334	60,244,500
1,534	8/2/16	15.291333	15.324667	14.76	15.146667	15.146667	59,016,000
1,535	8/3/16	15.158	15.313333	14.947333	15.052667	15.052667	58,317,000
1,536	8/4/16	15.046	15.390667	14.803333	15.374	15.374	62,205,000
1,537	8/5/16	15.333333	15.466667	15.16	15.335333	15.335333	48,078,000
1,538	8/8/16	15.2	15.306667	15.072667	15.077333	15.077333	33,954,000
1,539	8/9/16	15.121333	15.436	15.11	15.272	15.272	33,117,000
1,540	8/10/16	15.216	15.324667	14.974667	15.043333	15.043333	35,074,500
1,541	8/11/16	15.078	15.171333	14.894	14.994	14.994	28,213,500
1,542	8/12/16	15.027333	15.11	14.936	15.040667	15.040667	27,202,500
1,543	8/15/16	15.068	15.3	14.995333	15.039333	15.039333	30,514,500
1,544	8/16/16	15.032667	15.146	14.894	14.907333	14.907333	34,006,500
1,545	8/17/16	14.955333	14.988667	14.853333	14.882667	14.882667	26,806,500
1,546	8/18/16	14.921333	15.044	14.819333	14.900667	14.900667	25,717,500
1,547	8/19/16	14.902667	15.011333	14.835333	15	15	24,892,500
1,548	8/22/16	14.944667	15.007333	14.845333	14.862	14.862	30,982,500
1,549	8/23/16	14.954667	15.232667	14.853333	14.989333	14.989333	71,766,000
1,550	8/24/16	15.136667	15.143333	14.814667	14.841333	14.841333	38,560,500
1,551	8/25/16	14.874	14.92	14.718	14.730667	14.730667	26,437,500
1,552	8/26/16	14.809333	14.857333	14.588	14.666	14.666	33,585,000
1,553	8/29/16	14.676667	14.693333	14.333333	14.346667	14.346667	48,994,500
1,554	8/30/16	14.407333	14.407333	14.034667	14.089333	14.089333	47,533,500
1,555	8/31/16	14.028667	14.173333	13.91	14.134	14.134	49,147,500
1,556	9/1/16	13.934	14.073333	13.366667	13.384667	13.384667	119,146,500
1,557	9/2/16	13.488667	13.546667	13.08	13.185333	13.185333	89,661,000
1,558	9/6/16	13.268	13.55	13.266667	13.522	13.522	65,859,000
1,559	9/7/16	13.7	13.766667	13.380667	13.447333	13.447333	54,613,500
1,560	9/8/16	13.303333	13.326	13.090667	13.157333	13.157333	50,668,500
1,561	9/9/16	13.272667	13.328	12.913333	12.964667	12.964667	56,355,000
1,562	9/12/16	13	13.424667	12.94	13.22	13.22	55,728,000
1,563	9/13/16	13.137333	13.232667	12.896667	13.07	13.07	53,841,000
1,564	9/14/16	13.05	13.194667	12.990667	13.094	13.094	33,817,500
1,565	9/15/16	13.099333	13.501333	13.093333	13.361333	13.361333	46,158,000
1,566	9/16/16	13.361333	13.713333	13.266667	13.693333	13.693333	46,617,000
1,567	9/19/16	13.8	13.962	13.666667	13.756	13.756	34,492,500
1,568	9/20/16	13.79	13.85	13.594	13.642667	13.642667	36,157,500
1,569	9/21/16	13.758	13.8	13.437333	13.681333	13.681333	39,502,500
1,570	9/22/16	13.76	13.818667	13.533333	13.762	13.762	35,743,500
1,571	9/23/16	13.732667	14.012	13.711333	13.83	13.83	43,578,000
1,572	9/26/16	13.766667	14.066667	13.766667	13.932667	13.932667	35,916,000
1,573	9/27/16	13.976667	13.998667	13.640667	13.720667	13.720667	50,598,000
1,574	9/28/16	13.834	13.883333	13.684	13.751333	13.751333	31,326,000
1,575	9/29/16	13.706667	13.822	13.372	13.38	13.38	40,905,000
1,576	9/30/16	13.480667	13.665333	13.303333	13.602	13.602	38,794,500
1,577	10/3/16	14.153333	14.378	13.883333	14.246667	14.246667	89,998,500
1,578	10/4/16	14.206667	14.221333	13.921333	14.094	14.094	53,122,500
1,579	10/5/16	14.149333	14.21	13.874667	13.897333	13.897333	28,162,500
1,580	10/6/16	13.497333	13.614	13.347333	13.4	13.4	70,551,000
1,581	10/7/16	13.4	13.421333	13.053333	13.107333	13.107333	52,395,000
1,582	10/10/16	13.423333	13.609333	13.310667	13.396667	13.396667	49,744,500
1,583	10/11/16	13.456667	13.48	13.220667	13.34	13.34	34,926,000
1,584	10/12/16	13.396667	13.592	13.361333	13.434	13.434	29,560,500
1,585	10/13/16	13.366667	13.393333	13.136667	13.349333	13.349333	37,419,000
1,586	10/14/16	13.377333	13.428667	13.086667	13.100667	13.100667	64,048,500
1,587	10/17/16	13.136667	13.226	12.8	12.930667	12.930667	68,311,500
1,588	10/18/16	13.066	13.298	12.884	13.273333	13.273333	85,207,500
1,589	10/19/16	13.316	13.777333	13.204	13.570667	13.570667	104,868,000
1,590	10/20/16	13.474667	13.533333	13.136667	13.273333	13.273333	76,093,500
1,591	10/21/16	13.24	13.438	13.160667	13.339333	13.339333	44,151,000
1,592	10/24/16	13.4	13.596667	13.35	13.517333	13.517333	41,274,000
1,593	10/25/16	13.526667	13.646	13.413333	13.489333	13.489333	36,675,000
1,594	10/26/16	13.4	13.546	13.34	13.482667	13.482667	84,492,000
1,595	10/27/16	14.089333	14.246667	13.443333	13.600667	13.600667	196,405,500
1,596	10/28/16	13.6	13.688	13.322	13.331333	13.331333	64,201,500
1,597	10/31/16	13.499333	13.499333	13.054	13.182	13.182	70,384,500
1,598	11/1/16	13.202667	13.233333	12.540667	12.719333	12.719333	105,900,000
1,599	11/2/16	12.67	12.846667	12.500667	12.534667	12.534667	63,801,000

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.