Unnamed: 0
stringlengths
10
10
Adj Close
float64
0.04
259
Close
float64
0.05
259
High
float64
0.05
260
Low
float64
0.05
258
Open
float64
0.05
258
Volume
int64
0
7.42B
2016-08-19
25.19055
27.34
27.422501
27.09
27.192499
101,472,400
2016-08-22
24.994757
27.127501
27.275
26.9625
27.215
103,280,800
2016-08-23
25.073076
27.2125
27.33
27.1325
27.147499
85,030,800
2016-08-24
24.884195
27.0075
27.1875
26.92
27.1425
94,700,400
2016-08-25
24.778234
26.8925
26.969999
26.67
26.8475
100,344,800
2016-08-26
24.63312
26.735001
26.987499
26.577499
26.852501
111,065,200
2016-08-29
24.605471
26.705
26.860001
26.5725
26.655001
99,881,200
2016-08-30
24.416592
26.5
26.625
26.375
26.450001
99,455,600
2016-08-31
24.439621
26.525
26.6425
26.41
26.415001
118,649,600
2016-09-01
24.584743
26.682501
26.700001
26.405001
26.535
106,806,000
2016-09-02
24.815086
26.932501
27
26.705
26.924999
107,210,000
2016-09-06
24.808178
26.924999
27.075001
26.877501
26.975
107,521,600
2016-09-07
24.960209
27.09
27.190001
26.7675
26.9575
169,457,200
2016-09-08
24.306026
26.379999
26.817499
26.309999
26.8125
212,008,000
2016-09-09
23.755499
25.782499
26.43
25.782499
26.16
186,228,000
2016-09-12
24.287598
26.360001
26.43
25.6325
25.6625
181,171,200
2016-09-13
24.865763
26.987499
27.1975
26.809999
26.877501
248,704,800
2016-09-14
25.745687
27.942499
28.2575
27.15
27.182501
443,554,800
2016-09-15
26.620996
28.8925
28.932501
28.372499
28.465
359,934,400
2016-09-16
26.471268
28.73
29.032499
28.51
28.780001
319,547,600
2016-09-19
26.162607
28.395
29.045
28.3125
28.797501
188,092,000
2016-09-20
26.160307
28.3925
28.530001
28.127501
28.262501
138,057,200
2016-09-21
26.155695
28.387501
28.497499
28.110001
28.4625
144,012,800
2016-09-22
26.402172
28.655001
28.735001
28.5
28.5875
124,296,000
2016-09-23
25.962208
28.1775
28.6975
27.887501
28.605
209,924,800
2016-09-26
26.001371
28.219999
28.3475
27.887501
27.91
119,477,600
2016-09-27
26.049736
28.272499
28.295
28.084999
28.25
98,429,600
2016-09-28
26.247833
28.487499
28.66
28.3575
28.422501
118,564,400
2016-09-29
25.840126
28.045
28.450001
27.950001
28.290001
143,548,000
2016-09-30
26.040531
28.262501
28.342501
27.950001
28.115
145,516,400
2016-10-03
25.918442
28.129999
28.262501
28.07
28.1775
86,807,200
2016-10-04
26.029009
28.25
28.577499
28.157499
28.264999
118,947,200
2016-10-05
26.040531
28.262501
28.415001
28.172501
28.35
85,812,400
2016-10-06
26.234013
28.4725
28.584999
28.282499
28.424999
115,117,200
2016-10-07
26.273176
28.514999
28.639999
28.377501
28.577499
97,433,600
2016-10-10
26.731565
29.012501
29.1875
28.68
28.754999
144,944,000
2016-10-11
26.789146
29.075001
29.672501
29.049999
29.424999
256,164,000
2016-10-12
27.028711
29.334999
29.495001
29.1875
29.3375
150,347,200
2016-10-13
26.945787
29.245001
29.360001
28.93
29.1975
140,769,600
2016-10-14
27.095505
29.407499
29.5425
29.282499
29.469999
142,608,800
2016-10-17
27.077076
29.387501
29.459999
29.195
29.3325
94,499,600
2016-10-18
27.058653
29.3675
29.5525
29.362499
29.545
98,214,000
2016-10-19
26.978039
29.280001
29.440001
28.450001
29.3125
80,138,400
2016-10-20
26.964212
29.264999
29.344999
29.0825
29.215
96,503,200
2016-10-21
26.85825
29.15
29.227501
29.07
29.202499
92,770,800
2016-10-24
27.100115
29.4125
29.434999
29.25
29.275
94,154,800
2016-10-25
27.238321
29.5625
29.59
29.327499
29.487499
192,516,000
2016-10-26
26.625597
28.897499
28.924999
28.327499
28.577499
264,536,800
2016-10-27
26.369921
28.620001
28.965
28.525
28.8475
138,248,000
2016-10-28
26.194857
28.43
28.8025
28.362499
28.467501
151,446,800
2016-10-31
26.153399
28.385
28.557501
28.299999
28.4125
105,677,600
2016-11-01
25.68119
27.872499
28.442499
27.6325
28.365
175,303,200
2016-11-02
25.704224
27.897499
28.0875
27.807501
27.85
113,326,800
2016-11-03
25.428707
27.4575
27.865
27.387501
27.745001
107,730,400
2016-11-04
25.199488
27.209999
27.5625
27.0275
27.1325
123,348,000
2016-11-07
25.562996
27.602501
27.627501
27.365
27.52
130,240,000
2016-11-08
25.713482
27.764999
27.93
27.424999
27.577499
97,016,800
2016-11-09
25.671801
27.719999
27.83
27.012501
27.469999
236,705,600
2016-11-10
24.95639
26.9475
27.772499
26.4575
27.772499
228,538,000
2016-11-11
25.104561
27.1075
27.217501
26.637501
26.780001
136,575,600
2016-11-14
24.474804
26.4275
26.952499
26.02
26.9275
204,702,000
2016-11-15
24.79895
26.7775
26.92
26.540001
26.6425
129,058,000
2016-11-16
25.465748
27.497499
27.557501
26.65
26.674999
235,362,000
2016-11-17
25.456484
27.487499
27.5875
27.2075
27.452499
110,528,000
2016-11-18
25.481955
27.514999
27.635
27.415001
27.43
113,715,600
2016-11-21
25.86861
27.932501
27.997499
27.502501
27.530001
117,058,400
2016-11-22
25.884811
27.950001
28.105
27.85
27.987499
103,862,000
2016-11-23
25.752844
27.807501
27.877501
27.5825
27.84
109,705,600
2016-11-25
25.882504
27.9475
27.967501
27.737499
27.782499
45,903,600
2016-11-28
25.831562
27.8925
28.1175
27.8475
27.8575
108,776,000
2016-11-29
25.806099
27.865
28.0075
27.5175
27.695
114,115,200
2016-11-30
25.588457
27.629999
28.049999
27.567499
27.9
144,649,200
2016-12-01
25.349981
27.372499
27.735001
27.2575
27.592501
148,347,600
2016-12-02
25.444912
27.475
27.522499
27.2125
27.2925
106,112,000
2016-12-05
25.262005
27.2775
27.5075
27.0625
27.5
137,298,000
2016-12-06
25.456484
27.487499
27.59
27.297501
27.375
104,782,000
2016-12-07
25.706537
27.7575
27.797501
27.290001
27.315001
119,994,800
2016-12-08
25.958908
28.030001
28.1075
27.65
27.715
108,273,200
2016-12-09
26.382593
28.487499
28.674999
28.077499
28.077499
137,610,400
2016-12-12
26.232113
28.325001
28.75
28.122499
28.3225
105,497,600
2016-12-13
26.669697
28.797501
28.98
28.4375
28.459999
174,935,200
2016-12-14
26.669697
28.797501
29.049999
28.745001
28.76
136,127,200
2016-12-15
26.815559
28.955
29.182501
28.807501
28.844999
186,098,000
2016-12-16
26.850292
28.9925
29.125
28.9125
29.1175
177,404,400
2016-12-19
27.005405
29.16
29.344999
28.9375
28.950001
111,117,600
2016-12-20
27.077181
29.237499
29.375
29.17
29.184999
85,700,000
2016-12-21
27.102654
29.264999
29.35
29.195
29.200001
95,132,800
2016-12-22
26.924374
29.0725
29.127501
28.91
29.0875
104,343,600
2016-12-23
26.977619
29.129999
29.129999
28.897499
28.897499
56,998,000
2016-12-27
27.148958
29.315001
29.450001
29.122499
29.129999
73,187,600
2016-12-28
27.033192
29.190001
29.504999
29.049999
29.379999
83,623,600
2016-12-29
27.026247
29.182501
29.2775
29.1
29.112499
60,158,000
2016-12-30
26.815559
28.955
29.299999
28.8575
29.1625
122,345,200
2017-01-03
26.891958
29.0375
29.0825
28.690001
28.950001
115,127,600
2017-01-04
26.861862
29.004999
29.127501
28.9375
28.9625
84,472,400
2017-01-05
26.998465
29.1525
29.215
28.952499
28.98
88,774,400
2017-01-06
27.29945
29.477501
29.540001
29.1175
29.195
127,007,600
2017-01-09
27.5495
29.747499
29.8575
29.485001
29.487499
134,247,600
2017-01-10
27.577282
29.7775
29.844999
29.575001
29.692499
97,848,400
2017-01-11
27.725458
29.9375
29.9825
29.65
29.684999
110,354,400