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
|
---|---|---|---|---|---|---|---|
800 |
9/3/13
| 11.56 | 11.58 | 11.093333 | 11.262667 | 11.262667 | 180,916,500 |
801 |
9/4/13
| 11.318 | 11.441333 | 11.037333 | 11.374667 | 11.374667 | 172,135,500 |
802 |
9/5/13
| 11.34 | 11.433333 | 11.216667 | 11.328667 | 11.328667 | 100,279,500 |
803 |
9/6/13
| 11.238 | 11.313333 | 11.01 | 11.131333 | 11.131333 | 129,295,500 |
804 |
9/9/13
| 10.874667 | 10.966667 | 10.567333 | 10.713333 | 10.713333 | 215,167,500 |
805 |
9/10/13
| 10.763333 | 11.166667 | 10.708667 | 11.091333 | 11.091333 | 134,517,000 |
806 |
9/11/13
| 11.094 | 11.193333 | 10.808667 | 10.901333 | 10.901333 | 87,487,500 |
807 |
9/12/13
| 10.933333 | 11.117333 | 10.700667 | 10.995333 | 10.995333 | 92,400,000 |
808 |
9/13/13
| 10.851333 | 11.091333 | 10.810667 | 11.036 | 11.036 | 81,018,000 |
809 |
9/16/13
| 11.2 | 11.39 | 11.056667 | 11.105333 | 11.105333 | 113,623,500 |
810 |
9/17/13
| 11.005333 | 11.228 | 10.890667 | 11.082 | 11.082 | 82,453,500 |
811 |
9/18/13
| 11.138 | 11.163333 | 10.946667 | 11.081333 | 11.081333 | 81,595,500 |
812 |
9/19/13
| 11.386667 | 12.031333 | 11.272 | 11.861333 | 11.861333 | 233,919,000 |
813 |
9/20/13
| 11.926667 | 12.388667 | 11.904 | 12.226 | 12.226 | 201,025,500 |
814 |
9/23/13
| 12.298667 | 12.365333 | 11.807333 | 12.074 | 12.074 | 122,601,000 |
815 |
9/24/13
| 11.942667 | 12.330667 | 11.843333 | 12.155333 | 12.155333 | 94,101,000 |
816 |
9/25/13
| 12.237333 | 12.42 | 12.033333 | 12.349333 | 12.349333 | 123,790,500 |
817 |
9/26/13
| 12.446667 | 12.645333 | 12.374 | 12.576 | 12.576 | 99,216,000 |
818 |
9/27/13
| 12.501333 | 12.752 | 12.428667 | 12.726667 | 12.726667 | 88,746,000 |
819 |
9/30/13
| 12.6 | 12.966667 | 12.533333 | 12.891333 | 12.891333 | 133,870,500 |
820 |
10/1/13
| 12.930667 | 12.948667 | 12.558 | 12.866667 | 12.866667 | 116,338,500 |
821 |
10/2/13
| 12.572667 | 12.788667 | 11.693333 | 12.063333 | 12.063333 | 311,631,000 |
822 |
10/3/13
| 11.67 | 11.979333 | 11.2 | 11.554 | 11.554 | 357,247,500 |
823 |
10/4/13
| 11.76 | 12.078667 | 11.51 | 12.065333 | 12.065333 | 216,210,000 |
824 |
10/7/13
| 12.164 | 12.448667 | 12.017333 | 12.204667 | 12.204667 | 172,284,000 |
825 |
10/8/13
| 12.293333 | 12.395333 | 11.547333 | 11.648667 | 11.648667 | 206,358,000 |
826 |
10/9/13
| 11.648667 | 11.666 | 10.766667 | 11.252 | 11.252 | 229,747,500 |
827 |
10/10/13
| 11.539333 | 11.716667 | 11.312667 | 11.528667 | 11.528667 | 133,258,500 |
828 |
10/11/13
| 11.516667 | 11.952667 | 11.413333 | 11.913333 | 11.913333 | 124,666,500 |
829 |
10/14/13
| 11.666667 | 12.166667 | 11.61 | 11.981333 | 11.981333 | 116,544,000 |
830 |
10/15/13
| 12.352 | 12.586 | 12.212 | 12.262667 | 12.262667 | 164,677,500 |
831 |
10/16/13
| 12.326667 | 12.486667 | 12.139333 | 12.237333 | 12.237333 | 123,081,000 |
832 |
10/17/13
| 12.236 | 12.32 | 12.066 | 12.186667 | 12.186667 | 100,575,000 |
833 |
10/18/13
| 12.276667 | 12.397333 | 12.168 | 12.226667 | 12.226667 | 88,962,000 |
834 |
10/21/13
| 12.218667 | 12.226 | 11.4 | 11.506667 | 11.506667 | 172,981,500 |
835 |
10/22/13
| 11.366667 | 11.852 | 11.074 | 11.436 | 11.436 | 170,800,500 |
836 |
10/23/13
| 11.260667 | 11.454 | 10.676667 | 10.966667 | 10.966667 | 199,806,000 |
837 |
10/24/13
| 11 | 11.633333 | 10.855333 | 11.543333 | 11.543333 | 162,385,500 |
838 |
10/25/13
| 11.614 | 11.633333 | 11.12 | 11.310667 | 11.310667 | 113,932,500 |
839 |
10/28/13
| 11.345333 | 11.366667 | 10.813333 | 10.857333 | 10.857333 | 117,625,500 |
840 |
10/29/13
| 10.850667 | 11.03 | 10.2 | 10.964667 | 10.964667 | 211,675,500 |
841 |
10/30/13
| 10.975333 | 11.178667 | 10.544667 | 10.614667 | 10.614667 | 126,027,000 |
842 |
10/31/13
| 10.378 | 10.829333 | 10.22 | 10.662667 | 10.662667 | 140,007,000 |
843 |
11/1/13
| 10.866667 | 11.06 | 10.694 | 10.811333 | 10.811333 | 107,709,000 |
844 |
11/4/13
| 11 | 11.692667 | 10.948 | 11.68 | 11.68 | 196,806,000 |
845 |
11/5/13
| 12 | 12.095333 | 11.424 | 11.787333 | 11.787333 | 337,006,500 |
846 |
11/6/13
| 10.320667 | 10.715333 | 9.756667 | 10.077333 | 10.077333 | 466,075,500 |
847 |
11/7/13
| 9.612667 | 9.71 | 9.174667 | 9.318 | 9.318 | 334,270,500 |
848 |
11/8/13
| 9.098667 | 9.373333 | 8.821333 | 9.196667 | 9.196667 | 337,168,500 |
849 |
11/11/13
| 9.4 | 9.694667 | 9.14 | 9.646667 | 9.646667 | 209,964,000 |
850 |
11/12/13
| 9.646 | 9.646667 | 9.078667 | 9.186667 | 9.186667 | 224,778,000 |
851 |
11/13/13
| 9.389333 | 9.491333 | 9.089333 | 9.246667 | 9.246667 | 189,874,500 |
852 |
11/14/13
| 9.261333 | 9.36 | 8.940667 | 9.173333 | 9.173333 | 183,055,500 |
853 |
11/15/13
| 9.123333 | 9.196667 | 8.956667 | 9.03 | 9.03 | 148,503,000 |
854 |
11/18/13
| 9.018 | 9.03 | 7.974 | 8.105333 | 8.105333 | 347,073,000 |
855 |
11/19/13
| 7.962 | 8.6 | 7.948 | 8.406 | 8.406 | 297,243,000 |
856 |
11/20/13
| 8.405333 | 8.496667 | 7.937333 | 8.074 | 8.074 | 207,744,000 |
857 |
11/21/13
| 8.192667 | 8.319333 | 8.016667 | 8.14 | 8.14 | 178,557,000 |
858 |
11/22/13
| 8.105333 | 8.183333 | 7.862 | 8.092 | 8.092 | 166,450,500 |
859 |
11/25/13
| 8.3 | 8.389333 | 8.02 | 8.056 | 8.056 | 154,009,500 |
860 |
11/26/13
| 7.958667 | 8.181333 | 7.74 | 8.033333 | 8.033333 | 208,282,500 |
861 |
11/27/13
| 8.087333 | 8.463333 | 7.968 | 8.462667 | 8.462667 | 185,514,000 |
862 |
11/29/13
| 8.651333 | 8.706 | 8.465333 | 8.485333 | 8.485333 | 145,743,000 |
863 |
12/2/13
| 8.423333 | 8.57 | 8.262 | 8.278 | 8.278 | 116,268,000 |
864 |
12/3/13
| 8.845333 | 9.662667 | 8.772667 | 9.646667 | 9.646667 | 385,236,000 |
865 |
12/4/13
| 9.621333 | 9.628667 | 9.142 | 9.263333 | 9.263333 | 197,215,500 |
866 |
12/5/13
| 9.343333 | 9.556667 | 9.3 | 9.365333 | 9.365333 | 139,326,000 |
867 |
12/6/13
| 9.434 | 9.499333 | 9.086667 | 9.157333 | 9.157333 | 118,644,000 |
868 |
12/9/13
| 9.133333 | 9.446667 | 8.947333 | 9.44 | 9.44 | 135,922,500 |
869 |
12/10/13
| 9.336667 | 9.724667 | 9.324 | 9.479333 | 9.479333 | 161,223,000 |
870 |
12/11/13
| 9.458667 | 9.536667 | 9.299333 | 9.31 | 9.31 | 107,067,000 |
871 |
12/12/13
| 9.313333 | 9.882667 | 9.235333 | 9.831333 | 9.831333 | 161,517,000 |
872 |
12/13/13
| 9.87 | 10.12 | 9.821333 | 9.843333 | 9.843333 | 158,878,500 |
873 |
12/16/13
| 9.898667 | 10.028667 | 9.74 | 9.862667 | 9.862667 | 100,129,500 |
874 |
12/17/13
| 9.838667 | 10.308667 | 9.754667 | 10.164 | 10.164 | 157,425,000 |
875 |
12/18/13
| 10.149333 | 10.326667 | 9.73 | 9.865333 | 9.865333 | 173,728,500 |
876 |
12/19/13
| 9.793333 | 9.8 | 9.273333 | 9.381333 | 9.381333 | 191,100,000 |
877 |
12/20/13
| 9.438667 | 9.623333 | 9.438667 | 9.549333 | 9.549333 | 111,189,000 |
878 |
12/23/13
| 9.656667 | 9.749333 | 9.506667 | 9.57 | 9.57 | 80,782,500 |
879 |
12/24/13
| 10 | 10.331333 | 9.988 | 10.094 | 10.094 | 149,122,500 |
880 |
12/26/13
| 10.336 | 10.533333 | 10.286 | 10.366667 | 10.366667 | 106,942,500 |
881 |
12/27/13
| 10.353333 | 10.366667 | 10.053333 | 10.074667 | 10.074667 | 81,903,000 |
882 |
12/30/13
| 10.074667 | 10.320667 | 10.05 | 10.162667 | 10.162667 | 67,012,500 |
883 |
12/31/13
| 10.154667 | 10.213333 | 9.910667 | 10.028667 | 10.028667 | 63,936,000 |
884 |
1/2/14
| 9.986667 | 10.165333 | 9.77 | 10.006667 | 10.006667 | 92,826,000 |
885 |
1/3/14
| 10 | 10.146 | 9.906667 | 9.970667 | 9.970667 | 70,425,000 |
886 |
1/6/14
| 10 | 10.026667 | 9.682667 | 9.8 | 9.8 | 80,416,500 |
887 |
1/7/14
| 9.841333 | 10.026667 | 9.683333 | 9.957333 | 9.957333 | 75,511,500 |
888 |
1/8/14
| 9.923333 | 10.246667 | 9.917333 | 10.085333 | 10.085333 | 92,448,000 |
889 |
1/9/14
| 10.166667 | 10.228667 | 9.79 | 9.835333 | 9.835333 | 80,730,000 |
890 |
1/10/14
| 9.897333 | 9.926667 | 9.483333 | 9.714667 | 9.714667 | 111,691,500 |
891 |
1/13/14
| 9.718667 | 9.8 | 9.188 | 9.289333 | 9.289333 | 94,741,500 |
892 |
1/14/14
| 9.366667 | 10.8 | 9.111333 | 10.751333 | 10.751333 | 414,105,000 |
893 |
1/15/14
| 11.23 | 11.482 | 10.806667 | 10.942 | 10.942 | 306,984,000 |
894 |
1/16/14
| 10.833333 | 11.513333 | 10.826667 | 11.398 | 11.398 | 179,391,000 |
895 |
1/17/14
| 11.346 | 11.546667 | 11.196667 | 11.334 | 11.334 | 138,093,000 |
896 |
1/21/14
| 11.416 | 11.819333 | 11.387333 | 11.778667 | 11.778667 | 146,020,500 |
897 |
1/22/14
| 11.854 | 12.021333 | 11.650667 | 11.904 | 11.904 | 105,339,000 |
898 |
1/23/14
| 11.815333 | 12.158667 | 11.561333 | 12.1 | 12.1 | 118,011,000 |
899 |
1/24/14
| 11.856667 | 12.032 | 11.568667 | 11.64 | 11.64 | 114,964,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.