Date
stringlengths 10
10
| Open
float64 2.98
782
| Close
float64 3.06
772
| High
float64 3.12
784
| Low
float64 2.67
765
| Volume
int64 0
248M
| SMA_10
float64 3.15
741
⌀ | SMA_50
float64 3.61
716
⌀ | RSI
float64 0
100
⌀ | P/E Ratio
int64 25
25
| Market Cap
float64 500M
500M
| Sentiment Score
float64 0
1
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2007-08-14 | 57.807926 | 59.589676 | 60.183594 | 57.807926 | 4,410,565 | 57.765361 | 52.182145 | 62.095728 | 25 | 500,000,000 | 0.196837 |
2007-08-16 | 58.203869 | 56.243942 | 58.40184 | 55.63023 | 4,236,652 | 57.965313 | 52.304096 | 52.829457 | 25 | 500,000,000 | 0.385555 |
2007-08-17 | 56.224148 | 54.511684 | 57.421879 | 52.462673 | 9,053,769 | 57.739624 | 52.431194 | 47.610084 | 25 | 500,000,000 | 0.339409 |
2007-08-20 | 56.877457 | 55.798508 | 56.996239 | 54.600773 | 2,255,587 | 57.573328 | 52.5868 | 53.284954 | 25 | 500,000,000 | 0.181758 |
2007-08-21 | 56.27364 | 53.878174 | 56.580498 | 53.650505 | 1,059,355 | 57.208069 | 52.695487 | 41.178913 | 25 | 500,000,000 | 0.346184 |
2007-08-22 | 54.976921 | 53.422836 | 54.976921 | 51.274837 | 5,771,558 | 56.719077 | 52.794275 | 47.992257 | 25 | 500,000,000 | 0.34084 |
2007-08-23 | 54.244423 | 52.759628 | 54.957123 | 51.888554 | 2,839,997 | 55.984599 | 52.890886 | 39.222991 | 25 | 500,000,000 | 0.519227 |
2007-08-24 | 52.858616 | 54.432495 | 54.91753 | 52.660645 | 932,529 | 55.69259 | 53.011055 | 42.264919 | 25 | 500,000,000 | 0.812249 |
2007-08-27 | 55.432259 | 57.718838 | 58.005898 | 55.046211 | 1,518,838 | 55.628249 | 53.206058 | 50.412502 | 25 | 500,000,000 | 0.588837 |
2007-08-28 | 58.40184 | 60.262783 | 60.777512 | 57.016037 | 4,133,142 | 55.861856 | 53.452731 | 53.970171 | 25 | 500,000,000 | 0.488177 |
2007-08-29 | 59.787647 | 58.777988 | 59.787647 | 57.629749 | 3,684,408 | 55.780688 | 53.653079 | 47.265305 | 25 | 500,000,000 | 0.965955 |
2007-08-30 | 59.193729 | 58.926468 | 59.985622 | 58.065289 | 2,252,117 | 56.04894 | 53.860752 | 53.635112 | 25 | 500,000,000 | 0.546031 |
2007-08-31 | 59.391705 | 60.539944 | 61.173454 | 59.391705 | 3,160,764 | 56.651766 | 54.098913 | 54.893236 | 25 | 500,000,000 | 0.68575 |
2007-09-03 | 61.133862 | 61.777271 | 62.331593 | 60.005417 | 3,393,196 | 57.249643 | 54.372907 | 58.35122 | 25 | 500,000,000 | 0.079047 |
2007-09-04 | 62.163319 | 61.816864 | 62.341492 | 61.371426 | 2,066,859 | 58.043512 | 54.650266 | 55.1963 | 25 | 500,000,000 | 0.467322 |
2007-09-05 | 62.163319 | 60.629032 | 62.36129 | 60.084606 | 3,185,899 | 58.764131 | 54.8617 | 61.376477 | 25 | 500,000,000 | 0.716772 |
2007-09-06 | 61.351631 | 62.014835 | 62.559261 | 59.886635 | 2,992,170 | 59.689652 | 55.125004 | 69.822166 | 25 | 500,000,000 | 0.414078 |
2007-09-07 | 62.915611 | 64.06385 | 64.895332 | 61.391224 | 6,288,792 | 60.652787 | 55.425723 | 70.990436 | 25 | 500,000,000 | 0.805878 |
2007-09-10 | 63.351151 | 64.717163 | 65.132904 | 61.589195 | 6,557,148 | 61.35262 | 55.716743 | 79.419665 | 25 | 500,000,000 | 0.551806 |
2007-09-11 | 65.301178 | 63.43034 | 65.509048 | 63.014599 | 2,482,639 | 61.669376 | 55.948767 | 75.98971 | 25 | 500,000,000 | 0.416058 |
2007-09-12 | 64.736954 | 61.985142 | 64.736954 | 61.470413 | 1,914,449 | 61.990091 | 56.15149 | 73.023712 | 25 | 500,000,000 | 0.74815 |
2007-09-13 | 61.985142 | 62.07423 | 64.331116 | 57.728737 | 3,321,039 | 62.304867 | 56.391037 | 70.708152 | 25 | 500,000,000 | 0.138675 |
2007-09-14 | 62.400883 | 60.985382 | 63.331352 | 60.480553 | 3,766,445 | 62.349411 | 56.605441 | 60.048719 | 25 | 500,000,000 | 0.919447 |
2007-09-17 | 60.619133 | 61.628792 | 62.262302 | 59.847038 | 1,992,945 | 62.334563 | 56.800642 | 54.758617 | 25 | 500,000,000 | 0.617601 |
2007-09-18 | 61.727776 | 61.381325 | 62.123722 | 60.777512 | 586,243 | 62.291009 | 56.996436 | 59.924524 | 25 | 500,000,000 | 0.229155 |
2007-09-19 | 62.628551 | 62.697842 | 64.341011 | 62.173214 | 4,763,897 | 62.49789 | 57.223511 | 63.20166 | 25 | 500,000,000 | 0.207244 |
2007-09-20 | 62.757233 | 63.875778 | 64.291519 | 62.480072 | 2,468,395 | 62.683984 | 57.487804 | 62.044314 | 25 | 500,000,000 | 0.38141 |
2007-09-21 | 64.341011 | 64.212334 | 65.48925 | 63.628311 | 4,527,410 | 62.698833 | 57.745366 | 59.403674 | 25 | 500,000,000 | 0.196913 |
2007-09-24 | 63.747093 | 66.310837 | 66.696884 | 63.747093 | 3,149,641 | 62.8582 | 58.045294 | 64.973611 | 25 | 500,000,000 | 0.290864 |
2007-09-25 | 66.538506 | 66.736481 | 68.003502 | 64.538986 | 6,882,658 | 63.188814 | 58.355319 | 71.438488 | 25 | 500,000,000 | 0.057316 |
2007-09-26 | 65.528847 | 66.439522 | 69.032959 | 65.340775 | 4,344,818 | 63.634252 | 58.672866 | 66.817154 | 25 | 500,000,000 | 0.973813 |
2007-09-27 | 66.518707 | 65.716919 | 67.3106 | 65.330872 | 1,606,426 | 63.998521 | 58.94785 | 56.987435 | 25 | 500,000,000 | 0.300558 |
2007-09-28 | 65.716919 | 66.25145 | 67.112625 | 65.528847 | 1,467,285 | 64.525128 | 59.215905 | 56.551134 | 25 | 500,000,000 | 0.811673 |
2007-10-01 | 66.330635 | 68.627113 | 69.488297 | 65.974281 | 1,653,837 | 65.22496 | 59.545726 | 70.301604 | 25 | 500,000,000 | 0.735411 |
2007-10-03 | 69.508095 | 68.052994 | 69.686264 | 66.91465 | 3,429,438 | 65.892127 | 59.832192 | 75.435659 | 25 | 500,000,000 | 0.495857 |
2007-10-04 | 69.201233 | 66.152458 | 69.201233 | 65.152702 | 3,911,783 | 66.237589 | 60.0658 | 64.841478 | 25 | 500,000,000 | 0.707378 |
2007-10-05 | 66.716682 | 67.597656 | 69.300217 | 66.142563 | 4,090,152 | 66.609776 | 60.337022 | 73.45503 | 25 | 500,000,000 | 0.366916 |
2007-10-08 | 67.508568 | 64.964622 | 68.300461 | 62.85622 | 2,953,856 | 66.685005 | 60.540339 | 60.369212 | 25 | 500,000,000 | 0.636164 |
2007-10-09 | 65.033913 | 65.99408 | 66.518707 | 62.955208 | 3,480,284 | 66.653329 | 60.744845 | 63.673696 | 25 | 500,000,000 | 0.408442 |
2007-10-10 | 66.32074 | 66.053474 | 67.290802 | 65.548645 | 5,456,453 | 66.585029 | 60.983995 | 60.748251 | 25 | 500,000,000 | 0.664735 |
2007-10-11 | 66.518707 | 68.09259 | 68.795387 | 65.726822 | 1,418,975 | 66.750336 | 61.184146 | 62.800473 | 25 | 500,000,000 | 0.55037 |
2007-10-12 | 69.092346 | 68.775597 | 70.418762 | 65.845604 | 2,863,233 | 67.056203 | 61.474769 | 63.566794 | 25 | 500,000,000 | 0.549422 |
2007-10-15 | 67.62735 | 71.319534 | 71.665993 | 67.62735 | 2,299,720 | 67.563012 | 61.765788 | 64.506864 | 25 | 500,000,000 | 0.937254 |
2007-10-16 | 70.883995 | 71.448219 | 75.071114 | 70.478157 | 5,279,191 | 67.845123 | 62.045523 | 63.88563 | 25 | 500,000,000 | 0.099777 |
2007-10-17 | 69.290321 | 72.2995 | 73.447739 | 61.371426 | 4,082,716 | 68.269773 | 62.340898 | 66.723145 | 25 | 500,000,000 | 0.409608 |
2007-10-18 | 73.982269 | 67.231407 | 74.239632 | 66.32074 | 3,749,826 | 68.377668 | 62.519271 | 53.463104 | 25 | 500,000,000 | 0.377948 |
2007-10-19 | 69.290321 | 64.905235 | 69.290321 | 63.559021 | 6,829,125 | 68.108426 | 62.615288 | 47.154806 | 25 | 500,000,000 | 0.265406 |
2007-10-22 | 63.351151 | 65.538742 | 66.27124 | 61.391224 | 4,066,931 | 68.165838 | 62.779011 | 42.953922 | 25 | 500,000,000 | 0.258499 |
2007-10-23 | 67.112625 | 72.378693 | 73.012199 | 66.568199 | 3,608,913 | 68.804299 | 63.05934 | 57.67475 | 25 | 500,000,000 | 0.98788 |
2007-10-24 | 71.468018 | 74.546486 | 77.96151 | 71.468018 | 5,852,029 | 69.6536 | 63.391735 | 64.752959 | 25 | 500,000,000 | 0.44093 |
2007-10-25 | 75.229492 | 77.219116 | 78.199074 | 75.031517 | 5,618,486 | 70.566253 | 63.744324 | 66.210813 | 25 | 500,000,000 | 0.269073 |
2007-10-26 | 78.763298 | 82.970207 | 84.098656 | 77.466576 | 3,733,385 | 71.985714 | 64.278849 | 77.452465 | 25 | 500,000,000 | 0.524016 |
2007-10-29 | 84.138245 | 82.881126 | 86.711891 | 82.178322 | 2,682,672 | 73.141873 | 64.846238 | 76.507168 | 25 | 500,000,000 | 0.499812 |
2007-10-30 | 82.881126 | 80.337181 | 84.108551 | 79.584885 | 3,678,448 | 74.030769 | 65.337011 | 70.798514 | 25 | 500,000,000 | 0.50135 |
2007-10-31 | 80.37677 | 80.51535 | 82.158524 | 79.584885 | 1,415,399 | 74.852354 | 65.869755 | 69.125273 | 25 | 500,000,000 | 0.431556 |
2007-11-01 | 80.822212 | 82.079338 | 86.117973 | 80.812309 | 4,328,887 | 76.337148 | 66.442885 | 69.940663 | 25 | 500,000,000 | 0.065174 |
2007-11-02 | 80.178802 | 81.109268 | 82.05954 | 78.990967 | 895,589 | 77.957551 | 67.009878 | 65.400192 | 25 | 500,000,000 | 0.685649 |
2007-11-05 | 81.851669 | 85.39537 | 87.305801 | 81.069679 | 2,728,269 | 79.943214 | 67.629135 | 69.402372 | 25 | 500,000,000 | 0.12333 |
2007-11-06 | 86.909859 | 84.088753 | 89.483498 | 82.950417 | 2,225,250 | 81.11422 | 68.156534 | 66.195271 | 25 | 500,000,000 | 0.722962 |
2007-11-07 | 86.117973 | 80.792511 | 86.474319 | 80.23819 | 2,392,788 | 81.738822 | 68.567128 | 69.582619 | 25 | 500,000,000 | 0.389198 |
2007-11-08 | 79.169144 | 80.159004 | 82.752441 | 73.526932 | 1,870,938 | 82.032811 | 68.994749 | 73.159006 | 25 | 500,000,000 | 0.078436 |
2007-11-12 | 79.188934 | 80.416367 | 81.653694 | 76.635094 | 2,522,594 | 81.777427 | 69.424547 | 72.848897 | 25 | 500,000,000 | 0.568923 |
2007-11-13 | 81.307243 | 83.316666 | 84.692574 | 80.37677 | 2,911,810 | 81.820981 | 69.880081 | 69.111039 | 25 | 500,000,000 | 0.964314 |
2007-11-14 | 83.7621 | 85.108315 | 87.028641 | 83.7621 | 2,135,773 | 82.298094 | 70.346702 | 68.699623 | 25 | 500,000,000 | 0.664711 |
2007-11-15 | 69.290321 | 83.356255 | 87.295906 | 69.290321 | 2,669,918 | 82.582185 | 70.77749 | 61.231876 | 25 | 500,000,000 | 0.317102 |
2007-11-16 | 83.148384 | 82.881126 | 85.524055 | 81.624001 | 2,209,914 | 82.662363 | 71.222532 | 49.79795 | 25 | 500,000,000 | 0.500365 |
2007-11-19 | 84.138245 | 87.177124 | 88.29567 | 82.77224 | 3,686,585 | 83.269149 | 71.725777 | 58.182498 | 25 | 500,000,000 | 0.278935 |
2007-11-20 | 86.850471 | 84.40551 | 89.483498 | 81.960548 | 5,124,533 | 83.170163 | 72.13261 | 57.682236 | 25 | 500,000,000 | 0.417514 |
2007-11-21 | 85.128113 | 80.931091 | 85.128113 | 79.188934 | 2,440,244 | 82.854397 | 72.456889 | 50.698136 | 25 | 500,000,000 | 0.302081 |
2007-11-22 | 79.584885 | 78.88208 | 81.960548 | 75.82341 | 1,798,968 | 82.663354 | 72.765924 | 44.717036 | 25 | 500,000,000 | 0.966999 |
2007-11-23 | 79.188934 | 79.317619 | 80.871704 | 78.792992 | 2,595,109 | 82.579215 | 73.112573 | 46.986348 | 25 | 500,000,000 | 0.915246 |
2007-11-26 | 81.525009 | 85.919998 | 87.503777 | 80.574745 | 4,109,513 | 83.129578 | 73.589489 | 50.818661 | 25 | 500,000,000 | 0.324349 |
2007-11-27 | 86.672295 | 83.296867 | 86.672295 | 82.960312 | 1,166,753 | 83.127599 | 74.035718 | 48.813062 | 25 | 500,000,000 | 0.950137 |
2007-11-28 | 83.465141 | 81.08947 | 85.088516 | 80.297585 | 1,003,508 | 82.725714 | 74.424932 | 50.460123 | 25 | 500,000,000 | 0.732116 |
2007-11-29 | 81.168663 | 81.049881 | 84.138245 | 79.78286 | 2,493,545 | 82.495077 | 74.818303 | 51.406252 | 25 | 500,000,000 | 0.859836 |
2007-11-30 | 81.901161 | 83.989769 | 84.672775 | 81.168663 | 2,286,334 | 82.605941 | 75.244142 | 55.200233 | 25 | 500,000,000 | 0.45985 |
2007-12-03 | 84.138245 | 84.841049 | 85.919998 | 83.168182 | 2,573,248 | 82.372334 | 75.663447 | 52.359064 | 25 | 500,000,000 | 0.854398 |
2007-12-04 | 85.108315 | 83.336456 | 85.919998 | 82.584167 | 932,801 | 82.265428 | 76.04593 | 47.233376 | 25 | 500,000,000 | 0.353736 |
2007-12-05 | 83.346359 | 84.227333 | 85.088516 | 82.158524 | 2,885,155 | 82.595052 | 76.404259 | 51.397713 | 25 | 500,000,000 | 0.662091 |
2007-12-06 | 85.682434 | 84.811356 | 88.36496 | 83.950172 | 6,523,320 | 83.18798 | 76.765757 | 53.086417 | 25 | 500,000,000 | 0.184869 |
2007-12-07 | 85.919998 | 82.712845 | 86.117973 | 81.366631 | 2,301,518 | 83.527502 | 77.091223 | 42.322096 | 25 | 500,000,000 | 0.55581 |
2007-12-10 | 84.138245 | 81.148865 | 84.138245 | 80.693527 | 4,877,054 | 83.050389 | 77.399862 | 44.156307 | 25 | 500,000,000 | 0.019812 |
2007-12-11 | 84.138245 | 82.326797 | 84.138245 | 81.237953 | 2,961,110 | 82.953382 | 77.721369 | 52.729386 | 25 | 500,000,000 | 0.123072 |
2007-12-12 | 81.752678 | 82.435684 | 83.534431 | 79.584885 | 2,229,568 | 83.088004 | 77.997541 | 57.519898 | 25 | 500,000,000 | 0.360366 |
2007-12-13 | 83.098892 | 81.435928 | 83.148384 | 80.792511 | 2,354,525 | 83.126608 | 78.265199 | 54.378079 | 25 | 500,000,000 | 0.46004 |
2007-12-14 | 81.366631 | 79.099854 | 81.366631 | 78.199074 | 9,047,404 | 82.637617 | 78.524147 | 32.886248 | 25 | 500,000,000 | 0.926032 |
2007-12-17 | 78.931572 | 74.952332 | 79.169144 | 74.170341 | 5,800,976 | 81.648745 | 78.671241 | 30.549148 | 25 | 500,000,000 | 0.3225 |
2007-12-18 | 74.833549 | 75.219589 | 77.288406 | 74.239632 | 2,797,799 | 80.837058 | 78.87634 | 34.956869 | 25 | 500,000,000 | 0.505741 |
2007-12-19 | 76.100571 | 73.328957 | 77.209213 | 71.764977 | 6,748,624 | 79.747221 | 79.023038 | 31.927702 | 25 | 500,000,000 | 0.08532 |
2007-12-20 | 74.219833 | 74.011963 | 74.991928 | 72.527168 | 2,168,772 | 78.667281 | 79.182207 | 23.886012 | 25 | 500,000,000 | 0.192144 |
2007-12-24 | 75.229492 | 73.101288 | 75.625435 | 71.695686 | 8,191,623 | 77.706126 | 79.282381 | 19.369837 | 25 | 500,000,000 | 0.273703 |
2007-12-26 | 74.041656 | 77.189415 | 77.624954 | 73.566521 | 5,954,447 | 77.310181 | 79.450658 | 35.867091 | 25 | 500,000,000 | 0.194453 |
2007-12-27 | 78.694008 | 77.070633 | 78.694008 | 74.833549 | 11,362,940 | 76.784564 | 79.56568 | 32.940063 | 25 | 500,000,000 | 0.987318 |
2007-12-28 | 76.951851 | 77.813034 | 78.199074 | 76.249046 | 2,518,528 | 76.322299 | 79.692976 | 33.442623 | 25 | 500,000,000 | 0.290911 |
2007-12-31 | 78.595024 | 77.882324 | 78.990967 | 77.011246 | 2,850,236 | 75.966939 | 79.804633 | 37.35752 | 25 | 500,000,000 | 0.555032 |
2008-01-01 | 78.67421 | 77.209213 | 78.931572 | 77.011246 | 1,469,457 | 75.777875 | 80.004189 | 39.184777 | 25 | 500,000,000 | 0.718526 |
2008-01-02 | 78.298065 | 76.179756 | 78.298065 | 75.24929 | 4,338,196 | 75.900617 | 80.229679 | 32.986304 | 25 | 500,000,000 | 0.559778 |
2008-01-03 | 75.96199 | 78.456444 | 79.980827 | 75.457161 | 1,697,999 | 76.224303 | 80.488033 | 40.166353 | 25 | 500,000,000 | 0.103783 |
2008-01-04 | 79.78286 | 78.832588 | 80.574745 | 77.634857 | 2,692,310 | 76.774666 | 80.617111 | 43.361931 | 25 | 500,000,000 | 0.909507 |
2008-01-07 | 77.209213 | 76.902359 | 79.584885 | 76.664787 | 3,481,056 | 77.063705 | 80.664229 | 44.278348 | 25 | 500,000,000 | 0.070617 |