code
stringlengths 1
9
| open
float64 0
652k
| close
float64 0
634k
| volume
float64 0.02
38.2B
| turnover
float64 0.02
151B
| time
stringlengths 10
10
| high
float64 0
809k
| low
float64 0
630k
|
|---|---|---|---|---|---|---|---|
A
| 69.37
| 68.32
| 3,928,334
| 271,025,976.3284
|
2019-05-21
| 70.44
| 68.25
|
A
| 68.17
| 67.97
| 4,985,612
| 339,216,054.868
|
2019-05-22
| 68.64
| 67.51
|
A
| 67.18
| 67.7
| 5,358,953
| 358,310,851.3813
|
2019-05-23
| 67.85
| 66.03
|
A
| 68.14
| 68.36
| 3,852,954
| 266,011,026.5232
|
2019-05-24
| 69.89
| 68.085
|
A
| 68.43
| 67.08
| 2,984,903
| 201,438,566.8774
|
2019-05-28
| 68.86
| 66.955
|
A
| 66.59
| 67.3
| 3,722,227
| 250,966,688.8026
|
2019-05-29
| 67.99
| 66.59
|
A
| 67.59
| 66.89
| 2,948,087
| 197,967,579.7544
|
2019-05-30
| 67.9
| 66.73
|
A
| 66.24
| 67.05
| 2,829,517
| 189,680,067.5154
|
2019-05-31
| 67.56
| 66.07
|
A
| 67.04
| 66.99
| 2,560,745
| 172,571,678.444
|
2019-06-03
| 68.1
| 66.82
|
A
| 67.66
| 67.95
| 4,402,889
| 296,595,334.0182
|
2019-06-04
| 68
| 66.41
|
A
| 68.61
| 68.35
| 2,289,419
| 156,534,674.2289
|
2019-06-05
| 69.01
| 67.89
|
A
| 68.52
| 69.16
| 2,469,154
| 171,020,025.8404
|
2019-06-06
| 69.675
| 68.52
|
A
| 69.7
| 69.52
| 1,547,709
| 107,786,324.0325
|
2019-06-07
| 70.215
| 69.33
|
A
| 69.68
| 70.29
| 1,477,215
| 103,564,884.663
|
2019-06-10
| 70.55
| 69.36
|
A
| 72.25
| 70.09
| 1,748,306
| 123,092,805.7114
|
2019-06-11
| 72.6
| 69.81
|
A
| 70.08
| 70.29
| 1,546,810
| 107,872,518.547
|
2019-06-12
| 70.29
| 68.93
|
A
| 70.56
| 70.3
| 1,887,047
| 132,630,343.5762
|
2019-06-13
| 70.71
| 69.89
|
A
| 70.31
| 69.97
| 1,602,911
| 112,268,527.6044
|
2019-06-14
| 70.45
| 69.74
|
A
| 70.25
| 70.29
| 1,149,233
| 80,786,712.8146
|
2019-06-17
| 70.6
| 69.89
|
A
| 70.8
| 71.91
| 2,350,457
| 168,669,264.4114
|
2019-06-18
| 72.22
| 70.57
|
A
| 71.89
| 72.65
| 1,916,861
| 138,806,422.3374
|
2019-06-19
| 72.73
| 71.89
|
A
| 73.22
| 73.32
| 2,078,013
| 152,083,329.6297
|
2019-06-20
| 73.42
| 72.365
|
A
| 73.14
| 73.34
| 3,096,251
| 226,460,417.3902
|
2019-06-21
| 73.54
| 72.55
|
A
| 73.33
| 73.14
| 1,251,680
| 91,377,897.056
|
2019-06-24
| 73.68
| 72.26
|
A
| 73.19
| 72.51
| 1,340,390
| 97,515,919.241
|
2019-06-25
| 73.63
| 72.41
|
A
| 72.64
| 72.14
| 1,583,990
| 114,450,722.253
|
2019-06-26
| 73.18
| 72.04
|
A
| 72.55
| 73.19
| 1,480,377
| 108,091,503.1074
|
2019-06-27
| 73.28
| 72.2
|
A
| 73.26
| 74.67
| 3,159,936
| 234,978,528.8448
|
2019-06-28
| 74.7
| 73.1
|
A
| 75.6
| 75.78
| 2,756,300
| 208,116,360.91
|
2019-07-01
| 75.89
| 74.92
|
A
| 75.85
| 75.61
| 1,877,033
| 141,885,299.8766
|
2019-07-02
| 76.18
| 75.25
|
A
| 75.86
| 76.8
| 1,153,149
| 88,248,186.672
|
2019-07-03
| 76.93
| 75.7
|
A
| 76.34
| 75.75
| 1,493,327
| 113,049,035.2156
|
2019-07-05
| 76.47
| 75.3
|
A
| 75.53
| 73.84
| 2,217,515
| 164,212,751.289
|
2019-07-08
| 75.985
| 73.5
|
A
| 73.49
| 73.45
| 2,092,380
| 153,606,009.798
|
2019-07-09
| 74.081
| 73.105
|
A
| 73.58
| 73.37
| 1,756,025
| 128,928,760.32
|
2019-07-10
| 73.94
| 73.13
|
A
| 73.77
| 71.74
| 6,562,656
| 473,010,650.1216
|
2019-07-11
| 73.78
| 71.48
|
A
| 71.28
| 71.65
| 2,542,624
| 182,452,850.2048
|
2019-07-12
| 72.27
| 70.83
|
A
| 71.02
| 70.55
| 3,956,165
| 278,038,484.967
|
2019-07-15
| 71.02
| 69.485
|
A
| 70
| 69.95
| 3,067,331
| 214,197,551.6589
|
2019-07-16
| 70.36
| 69.33
|
A
| 70.31
| 69.59
| 2,402,461
| 168,124,461.0261
|
2019-07-17
| 70.56
| 69.59
|
A
| 70.01
| 70.13
| 2,713,200
| 190,291,095.96
|
2019-07-18
| 70.61
| 69.66
|
A
| 70.58
| 68.7
| 2,694,830
| 186,750,641.068
|
2019-07-19
| 70.58
| 68.6
|
A
| 68.91
| 69.09
| 3,103,541
| 214,279,953.7417
|
2019-07-22
| 69.465
| 68.46
|
A
| 69.4
| 69.89
| 3,304,323
| 230,633,815.0248
|
2019-07-23
| 70.17
| 69.16
|
A
| 69.25
| 69.58
| 3,190,594
| 220,612,664.9518
|
2019-07-24
| 69.58
| 68.62
|
A
| 69.75
| 69.85
| 1,904,710
| 132,910,473.329
|
2019-07-25
| 70.01
| 69.5455
|
A
| 70.13
| 69.5
| 2,392,834
| 166,763,779.962
|
2019-07-26
| 70.19
| 69.35
|
A
| 69.5
| 70.37
| 2,750,151
| 192,708,305.8569
|
2019-07-29
| 70.5
| 69.38
|
A
| 69.25
| 70.15
| 2,871,812
| 199,785,355.6724
|
2019-07-30
| 70.18
| 68.1
|
A
| 70.19
| 69.41
| 3,846,164
| 268,501,862.6892
|
2019-07-31
| 70.655
| 68.915
|
A
| 69.63
| 69.21
| 2,494,423
| 173,241,418.9845
|
2019-08-01
| 70.68
| 68.385
|
A
| 69.12
| 68.08
| 2,803,609
| 190,615,133.0228
|
2019-08-02
| 69.13
| 67.555
|
A
| 66.84
| 65.86
| 3,273,259
| 216,597,439.8962
|
2019-08-05
| 67.17
| 65.66
|
A
| 66.41
| 67.66
| 2,436,428
| 163,649,021.3328
|
2019-08-06
| 67.68
| 66.04
|
A
| 66.87
| 67.97
| 2,173,026
| 147,140,371.1172
|
2019-08-07
| 68.27
| 66.48
|
A
| 68.43
| 69.49
| 2,014,429
| 139,051,602.1262
|
2019-08-08
| 69.51
| 68.1
|
A
| 68.94
| 68.64
| 1,866,412
| 127,941,796.0352
|
2019-08-09
| 68.94
| 67.82
|
A
| 68.22
| 66.63
| 1,912,997
| 128,587,832.346
|
2019-08-12
| 68.38
| 66.5
|
A
| 66.91
| 67.64
| 3,170,976
| 214,953,803.9904
|
2019-08-13
| 68.78
| 66.5
|
A
| 66.58
| 65.59
| 3,509,818
| 232,003,532.5634
|
2019-08-14
| 67.02
| 65.35
|
A
| 71.94
| 69.59
| 6,701,153
| 472,391,079.582
|
2019-08-15
| 72.65
| 69.42
|
A
| 69.9
| 71.08
| 3,367,206
| 238,090,758.8922
|
2019-08-16
| 71.18
| 68.96
|
A
| 71.93
| 71.75
| 2,071,793
| 148,831,808.0996
|
2019-08-19
| 72.28
| 71.5
|
A
| 71.42
| 71.12
| 2,187,351
| 156,434,312.6127
|
2019-08-20
| 72.26
| 71.1
|
A
| 71.96
| 72.2
| 1,912,374
| 137,523,595.275
|
2019-08-21
| 72.33
| 71.195
|
A
| 72.45
| 71.74
| 1,660,204
| 119,398,883.3128
|
2019-08-22
| 72.77
| 71.25
|
A
| 71.5
| 69.55
| 3,008,489
| 210,459,449.6928
|
2019-08-23
| 71.67
| 69.25
|
A
| 70.11
| 69.64
| 1,838,590
| 127,803,516.503
|
2019-08-26
| 70.635
| 68.79
|
A
| 70.05
| 69.48
| 2,046,787
| 142,504,065.3371
|
2019-08-27
| 70.33
| 69.115
|
A
| 69.26
| 69.94
| 1,683,678
| 117,586,892.9454
|
2019-08-28
| 70.2636
| 68.8062
|
A
| 70.81
| 70.7
| 1,624,789
| 115,014,101.4219
|
2019-08-29
| 71.29
| 70.48
|
A
| 71.45
| 71.11
| 2,374,557
| 169,093,628.7042
|
2019-08-30
| 72.45
| 70.82
|
A
| 70.7
| 70.41
| 2,252,314
| 158,121,226.8246
|
2019-09-03
| 71.04
| 69.481
|
A
| 70.94
| 70.86
| 1,834,352
| 129,664,472.9536
|
2019-09-04
| 71.22
| 69.96
|
A
| 71.64
| 73.52
| 3,014,765
| 220,453,183.2425
|
2019-09-05
| 73.71
| 71.64
|
A
| 73.69
| 74.28
| 3,139,078
| 232,826,356.9834
|
2019-09-06
| 74.37
| 73.69
|
A
| 74.39
| 74.18
| 3,009,299
| 222,826,854.6839
|
2019-09-09
| 74.59
| 73.67
|
A
| 73.5
| 74.77
| 2,855,974
| 212,220,288.005
|
2019-09-10
| 75.03
| 73.29
|
A
| 75.07
| 76.99
| 2,820,756
| 215,929,435.9512
|
2019-09-11
| 77.01
| 75.065
|
A
| 77.01
| 77.57
| 4,038,827
| 313,596,337.9458
|
2019-09-12
| 78.09
| 76.71
|
A
| 77.59
| 77.9
| 2,688,515
| 209,254,650.292
|
2019-09-13
| 78.05
| 77.18
|
A
| 77.32
| 77.15
| 2,883,471
| 222,595,599.1341
|
2019-09-16
| 77.43
| 76.46
|
A
| 76.95
| 76.4
| 2,735,741
| 209,332,061.9675
|
2019-09-17
| 76.97
| 76.28
|
A
| 76.36
| 77.57
| 2,003,300
| 154,267,321.78
|
2019-09-18
| 77.57
| 75.745
|
A
| 77.58
| 78.07
| 1,792,158
| 139,621,294.8744
|
2019-09-19
| 78.15
| 77.32
|
A
| 78.22
| 77.97
| 4,924,331
| 384,881,771.4952
|
2019-09-20
| 78.74
| 77.91
|
A
| 77.48
| 78.06
| 2,246,073
| 174,958,979.3715
|
2019-09-23
| 78.39
| 77.27
|
A
| 78.29
| 75.97
| 4,333,600
| 331,815,518.16
|
2019-09-24
| 78.39
| 75.64
|
A
| 76.05
| 76.33
| 1,824,952
| 138,679,014.956
|
2019-09-25
| 76.56
| 75.155
|
A
| 76.45
| 76.52
| 1,341,382
| 102,627,661.2998
|
2019-09-26
| 76.96
| 76.09
|
A
| 77.02
| 76.39
| 1,655,705
| 126,516,723.883
|
2019-09-27
| 77.31
| 75.92
|
A
| 76.37
| 76.63
| 1,722,704
| 132,194,964.5776
|
2019-09-30
| 77.11
| 76.335
|
A
| 76.5
| 74.84
| 2,236,983
| 168,431,621.7003
|
2019-10-01
| 76.89
| 74.59
|
A
| 74.32
| 73.35
| 2,055,964
| 150,728,683.1356
|
2019-10-02
| 74.54
| 72.9
|
A
| 73.38
| 73.87
| 1,933,174
| 142,293,205.444
|
2019-10-03
| 73.88
| 72.47
|
A
| 74.08
| 75.88
| 1,323,954
| 99,668,183.8878
|
2019-10-04
| 75.91
| 74.06
|
A
| 75.35
| 75.1
| 1,072,046
| 80,601,992.9192
|
2019-10-07
| 75.69
| 74.64
|
A
| 73.97
| 72.49
| 3,055,329
| 221,853,854.8809
|
2019-10-08
| 73.97
| 71.73
|
A
| 73.05
| 73.47
| 1,534,583
| 112,538,337.3884
|
2019-10-09
| 73.84
| 72.64
|
A
| 73.43
| 74
| 1,474,029
| 109,055,888.1621
|
2019-10-10
| 74.43
| 73.43
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 4