Symbol Open High Low Close \
Date
2017-01-26 00:00:00+00:00 NaN 10.610000 11.010000 10.600000 10.630000
2017-01-25 00:00:00+00:00 NaN 10.790000 11.050000 10.510000 10.810000
2017-01-24 00:00:00+00:00 NaN 11.820000 11.890000 11.040000 11.070000
2017-01-23 00:00:00+00:00 NaN 12.300000 12.620000 11.590000 11.770000
2017-01-20 00:00:00+00:00 NaN 12.580000 12.590000 11.530000 11.540000
2017-01-19 00:00:00+00:00 NaN 12.580000 13.280000 12.170000 12.780000
2017-01-18 00:00:00+00:00 NaN 11.790000 12.810000 11.690000 12.480000
2017-01-17 00:00:00+00:00 NaN 12.200000 12.750000 11.790000 11.870000
2017-01-13 00:00:00+00:00 NaN 11.450000 11.620000 10.940000 11.230000
2017-01-12 00:00:00+00:00 NaN 11.480000 12.600000 11.320000 11.540000
2017-01-11 00:00:00+00:00 NaN 11.560000 12.230000 11.210000 11.260000
2017-01-10 00:00:00+00:00 NaN 11.590000 11.790000 11.310000 11.490000
2017-01-09 00:00:00+00:00 NaN 11.710000 12.080000 11.460000 11.560000
2017-01-06 00:00:00+00:00 NaN 11.700000 11.740000 10.980000 11.320000
2017-01-05 00:00:00+00:00 NaN 11.960000 12.090000 11.400000 11.670000
2017-01-04 00:00:00+00:00 NaN 12.780000 12.800000 11.630000 11.850000
2017-01-03 00:00:00+00:00 NaN 14.070000 14.070000 12.850000 12.850000
2016-12-30 00:00:00+00:00 NaN 13.200000 14.680000 13.050000 14.040000
2016-12-29 00:00:00+00:00 NaN 13.150000 13.710000 12.950000 13.370000
2016-12-28 00:00:00+00:00 NaN 11.890000 13.040000 11.850000 12.950000
2016-12-27 00:00:00+00:00 NaN 12.260000 12.330000 11.840000 11.990000
2016-12-23 00:00:00+00:00 NaN 11.380000 11.810000 11.350000 11.440000
2016-12-22 00:00:00+00:00 NaN 11.320000 11.670000 11.140000 11.430000
2016-12-21 00:00:00+00:00 NaN 11.440000 11.490000 10.930000 11.270000
2016-12-20 00:00:00+00:00 NaN 11.650000 11.750000 11.380000 11.450000
2016-12-19 00:00:00+00:00 NaN 12.500000 12.520000 11.670000 11.710000
2016-12-16 00:00:00+00:00 NaN 12.880000 12.950000 12.150000 12.200000
2016-12-15 00:00:00+00:00 NaN 13.070000 13.240000 12.460000 12.790000
2016-12-14 00:00:00+00:00 NaN 12.880000 13.390000 12.480000 13.190000
2016-12-13 00:00:00+00:00 NaN 12.460000 13.420000 12.340000 12.720000
... ... ... ... ... ...
1990-02-12 00:00:00+00:00 NaN 24.379999 24.379999 24.379999 24.379999
1990-02-09 00:00:00+00:00 NaN 23.690001 23.690001 23.690001 23.690001
1990-02-08 00:00:00+00:00 NaN 23.770000 23.770000 23.770000 23.770000
1990-02-07 00:00:00+00:00 NaN 24.290001 24.290001 24.290001 24.290001
1990-02-06 00:00:00+00:00 NaN 24.690001 24.690001 24.690001 24.690001
1990-02-05 00:00:00+00:00 NaN 24.540001 24.540001 24.540001 24.540001
1990-02-02 00:00:00+00:00 NaN 24.320000 24.320000 24.320000 24.320000
1990-02-01 00:00:00+00:00 NaN 24.870001 24.870001 24.870001 24.870001
1990-01-31 00:00:00+00:00 NaN 25.360001 25.360001 25.360001 25.360001
1990-01-30 00:00:00+00:00 NaN 27.250000 27.250000 27.250000 27.250000
1990-01-29 00:00:00+00:00 NaN 26.440001 26.440001 26.440001 26.440001
1990-01-26 00:00:00+00:00 NaN 26.280001 26.280001 26.280001 26.280001
1990-01-25 00:00:00+00:00 NaN 25.629999 25.629999 25.629999 25.629999
1990-01-24 00:00:00+00:00 NaN 25.389999 25.389999 25.389999 25.389999
1990-01-23 00:00:00+00:00 NaN 24.719999 24.719999 24.719999 24.719999
1990-01-22 00:00:00+00:00 NaN 26.700001 26.700001 26.700001 26.700001
1990-01-19 00:00:00+00:00 NaN 22.500000 22.500000 22.500000 22.500000
1990-01-18 00:00:00+00:00 NaN 24.340000 24.340000 24.340000 24.340000
1990-01-17 00:00:00+00:00 NaN 24.160000 24.160000 24.160000 24.160000
1990-01-16 00:00:00+00:00 NaN 24.180000 24.180000 24.180000 24.180000
1990-01-15 00:00:00+00:00 NaN 26.340000 26.340000 26.340000 26.340000
1990-01-12 00:00:00+00:00 NaN 24.639999 24.639999 24.639999 24.639999
1990-01-11 00:00:00+00:00 NaN 20.049999 20.049999 20.049999 20.049999
1990-01-10 00:00:00+00:00 NaN 22.440001 22.440001 22.440001 22.440001
1990-01-09 00:00:00+00:00 NaN 22.200001 22.200001 22.200001 22.200001
1990-01-08 00:00:00+00:00 NaN 20.260000 20.260000 20.260000 20.260000
1990-01-05 00:00:00+00:00 NaN 20.110001 20.110001 20.110001 20.110001
1990-01-04 00:00:00+00:00 NaN 19.219999 19.219999 19.219999 19.219999
1990-01-03 00:00:00+00:00 NaN 18.190001 18.190001 18.190001 18.190001
1990-01-02 00:00:00+00:00 NaN 17.240000 17.240000 17.240000 17.240000
Volume Adjusted Close
Date
2017-01-26 00:00:00+00:00 0 10.630000
2017-01-25 00:00:00+00:00 0 10.810000
2017-01-24 00:00:00+00:00 0 11.070000
2017-01-23 00:00:00+00:00 0 11.770000
2017-01-20 00:00:00+00:00 0 11.540000
2017-01-19 00:00:00+00:00 0 12.780000
2017-01-18 00:00:00+00:00 0 12.480000
2017-01-17 00:00:00+00:00 0 11.870000
2017-01-13 00:00:00+00:00 0 11.230000
2017-01-12 00:00:00+00:00 0 11.540000
2017-01-11 00:00:00+00:00 0 11.260000
2017-01-10 00:00:00+00:00 0 11.490000
2017-01-09 00:00:00+00:00 0 11.560000
2017-01-06 00:00:00+00:00 0 11.320000
2017-01-05 00:00:00+00:00 0 11.670000
2017-01-04 00:00:00+00:00 0 11.850000
2017-01-03 00:00:00+00:00 0 12.850000
2016-12-30 00:00:00+00:00 0 14.040000
2016-12-29 00:00:00+00:00 0 13.370000
2016-12-28 00:00:00+00:00 0 12.950000
2016-12-27 00:00:00+00:00 0 11.990000
2016-12-23 00:00:00+00:00 0 11.440000
2016-12-22 00:00:00+00:00 0 11.430000
2016-12-21 00:00:00+00:00 0 11.270000
2016-12-20 00:00:00+00:00 0 11.450000
2016-12-19 00:00:00+00:00 0 11.710000
2016-12-16 00:00:00+00:00 0 12.200000
2016-12-15 00:00:00+00:00 0 12.790000
2016-12-14 00:00:00+00:00 0 13.190000
2016-12-13 00:00:00+00:00 0 12.720000
... ... ...
1990-02-12 00:00:00+00:00 0 24.379999
1990-02-09 00:00:00+00:00 0 23.690001
1990-02-08 00:00:00+00:00 0 23.770000
1990-02-07 00:00:00+00:00 0 24.290001
1990-02-06 00:00:00+00:00 0 24.690001
1990-02-05 00:00:00+00:00 0 24.540001
1990-02-02 00:00:00+00:00 0 24.320000
1990-02-01 00:00:00+00:00 0 24.870001
1990-01-31 00:00:00+00:00 0 25.360001
1990-01-30 00:00:00+00:00 0 27.250000
1990-01-29 00:00:00+00:00 0 26.440001
1990-01-26 00:00:00+00:00 0 26.280001
1990-01-25 00:00:00+00:00 0 25.629999
1990-01-24 00:00:00+00:00 0 25.389999
1990-01-23 00:00:00+00:00 0 24.719999
1990-01-22 00:00:00+00:00 0 26.700001
1990-01-19 00:00:00+00:00 0 22.500000
1990-01-18 00:00:00+00:00 0 24.340000
1990-01-17 00:00:00+00:00 0 24.160000
1990-01-16 00:00:00+00:00 0 24.180000
1990-01-15 00:00:00+00:00 0 26.340000
1990-01-12 00:00:00+00:00 0 24.639999
1990-01-11 00:00:00+00:00 0 20.049999
1990-01-10 00:00:00+00:00 0 22.440001
1990-01-09 00:00:00+00:00 0 22.200001
1990-01-08 00:00:00+00:00 0 20.260000
1990-01-05 00:00:00+00:00 0 20.110001
1990-01-04 00:00:00+00:00 0 19.219999
1990-01-03 00:00:00+00:00 0 18.190001
1990-01-02 00:00:00+00:00 0 17.240000
[6822 rows x 7 columns]