date stringdate 2013-02-08 00:00:00 2018-02-07 00:00:00 | open float64 1.62 2.04k ⌀ | high float64 1.69 2.07k ⌀ | low float64 1.5 2.04k ⌀ | close float64 1.59 2.05k | volume int64 0 618M | Name stringclasses 505
values |
|---|---|---|---|---|---|---|
2013-11-22 | 24.2 | 24.56 | 23.9 | 24.27 | 12,430,500 | AAL |
2013-11-25 | 24.45 | 24.53 | 24 | 24.24 | 9,436,600 | AAL |
2013-11-26 | 24.17 | 24.24 | 23.7 | 23.81 | 10,785,200 | AAL |
2013-11-27 | 23.92 | 24.18 | 23.63 | 23.98 | 14,261,600 | AAL |
2013-11-29 | 24.12 | 24.18 | 23.45 | 23.48 | 4,922,900 | AAL |
2013-12-02 | 23.55 | 23.62 | 23.01 | 23.04 | 9,149,800 | AAL |
2013-12-03 | 22.99 | 22.99 | 22.01 | 22.39 | 17,623,800 | AAL |
2013-12-04 | 22.38 | 22.43 | 21.69 | 21.87 | 16,670,300 | AAL |
2013-12-05 | 22.27 | 22.62 | 21.45 | 22.35 | 30,725,800 | AAL |
2013-12-06 | 22.72 | 22.88 | 22.13 | 22.55 | 28,364,700 | AAL |
2013-12-09 | 23.95 | 25.44 | 23.4501 | 24.6 | 43,197,268 | AAL |
2013-12-10 | 24.54 | 25.17 | 24.41 | 24.88 | 18,660,625 | AAL |
2013-12-11 | 25.44 | 27.2 | 25.37 | 25.99 | 38,843,371 | AAL |
2013-12-12 | 26.2 | 26.71 | 25.45 | 25.45 | 19,981,824 | AAL |
2013-12-13 | 25.61 | 26.3 | 25.5201 | 26.23 | 12,192,421 | AAL |
2013-12-16 | 26.63 | 26.7658 | 26.35 | 26.61 | 13,190,945 | AAL |
2013-12-17 | 26.47 | 26.59 | 25.9501 | 26.1 | 11,413,199 | AAL |
2013-12-18 | 25.99 | 26.23 | 25.55 | 26.23 | 9,994,162 | AAL |
2013-12-19 | 26.09 | 26.49 | 25.821 | 26.12 | 6,916,497 | AAL |
2013-12-20 | 26.16 | 26.49 | 26.14 | 26.33 | 8,530,924 | AAL |
2013-12-23 | 26.29 | 26.49 | 26.05 | 26.18 | 5,403,084 | AAL |
2013-12-24 | 26 | 26.26 | 26 | 26.25 | 2,652,974 | AAL |
2013-12-26 | 26.12 | 26.36 | 25.975 | 26.13 | 4,226,639 | AAL |
2013-12-27 | 25.95 | 26.1 | 24.91 | 24.94 | 13,227,018 | AAL |
2013-12-30 | 24.87 | 25.25 | 24.65 | 24.78 | 8,841,369 | AAL |
2013-12-31 | 24.74 | 25.25 | 24.63 | 25.25 | 7,168,395 | AAL |
2014-01-02 | 25.07 | 25.82 | 25.06 | 25.36 | 8,998,943 | AAL |
2014-01-03 | 25.75 | 26.75 | 25.51 | 26.54 | 13,836,062 | AAL |
2014-01-06 | 26.62 | 27.2 | 26.6 | 27.03 | 11,272,273 | AAL |
2014-01-07 | 27.2 | 27.3997 | 26.67 | 26.905 | 11,288,775 | AAL |
2014-01-08 | 26.37 | 27.68 | 26.35 | 27.63 | 15,736,891 | AAL |
2014-01-09 | 28.24 | 29.6 | 28.2 | 29.42 | 26,056,445 | AAL |
2014-01-10 | 29.05 | 29.83 | 28.75 | 29.35 | 12,824,160 | AAL |
2014-01-13 | 29.18 | 29.53 | 28.58 | 28.65 | 10,591,701 | AAL |
2014-01-14 | 28.75 | 29.04 | 28.71 | 28.87 | 10,601,529 | AAL |
2014-01-15 | 28.9 | 29.44 | 28.7 | 28.84 | 11,192,558 | AAL |
2014-01-16 | 28.94 | 29.39 | 28.7 | 29.34 | 7,034,698 | AAL |
2014-01-17 | 29.3 | 30.02 | 29.171 | 30.02 | 18,304,949 | AAL |
2014-01-21 | 30.66 | 30.8 | 30.2 | 30.66 | 10,612,821 | AAL |
2014-01-22 | 30.71 | 31.24 | 30.65 | 31.2 | 7,583,631 | AAL |
2014-01-23 | 30.65 | 31.46 | 30.62 | 31.35 | 11,397,447 | AAL |
2014-01-24 | 31.02 | 31.18 | 29.91 | 30.4 | 13,699,981 | AAL |
2014-01-27 | 30.4 | 30.87 | 28.67 | 30.18 | 16,288,488 | AAL |
2014-01-28 | 30.32 | 32.2 | 30.02 | 31.96 | 23,966,003 | AAL |
2014-01-29 | 32.24 | 33.4 | 32.1 | 32.98 | 22,726,800 | AAL |
2014-01-30 | 33.36 | 34.2 | 33.2 | 33.8 | 13,677,012 | AAL |
2014-01-31 | 33.44 | 34.08 | 33 | 33.55 | 12,795,698 | AAL |
2014-02-03 | 33.95 | 34.48 | 33.05 | 33.96 | 21,743,871 | AAL |
2014-02-04 | 34.04 | 34.38 | 33.58 | 34.05 | 11,241,908 | AAL |
2014-02-05 | 33.82 | 33.97 | 33.4 | 33.8 | 15,471,546 | AAL |
2014-02-06 | 33.71 | 34.92 | 33.7 | 34.66 | 13,924,507 | AAL |
2014-02-07 | 34.81 | 35.7 | 34.65 | 35.67 | 15,411,777 | AAL |
2014-02-10 | 36.1 | 36.15 | 35.38 | 35.58 | 11,110,235 | AAL |
2014-02-11 | 35.58 | 35.64 | 34.39 | 35.13 | 11,990,875 | AAL |
2014-02-12 | 34.89 | 35 | 34.36 | 34.69 | 9,386,780 | AAL |
2014-02-13 | 34.07 | 35.04 | 34.06 | 35.025 | 8,412,272 | AAL |
2014-02-14 | 34.85 | 35.176 | 34.22 | 34.41 | 7,307,286 | AAL |
2014-02-18 | 34.73 | 34.95 | 34.2 | 34.31 | 7,090,152 | AAL |
2014-02-19 | 34.25 | 35.09 | 34.11 | 34.59 | 7,259,501 | AAL |
2014-02-20 | 34.43 | 35.6694 | 34.43 | 35.66 | 9,289,448 | AAL |
2014-02-21 | 35.78 | 36.45 | 35.75 | 36.17 | 7,821,334 | AAL |
2014-02-24 | 36.2 | 36.66 | 36.02 | 36.65 | 7,022,370 | AAL |
2014-02-25 | 36.63 | 37.15 | 36.51 | 37 | 8,991,389 | AAL |
2014-02-26 | 37.12 | 37.28 | 36.58 | 36.75 | 10,516,864 | AAL |
2014-02-27 | 36.88 | 36.9485 | 36.34 | 36.56 | 5,666,647 | AAL |
2014-02-28 | 36.11 | 36.98 | 36.07 | 36.93 | 7,991,349 | AAL |
2014-03-03 | 36.17 | 36.4 | 35.32 | 36.1 | 9,495,177 | AAL |
2014-03-04 | 36.57 | 37.46 | 36.57 | 37.34 | 11,742,444 | AAL |
2014-03-05 | 37.6 | 38.03 | 37.51 | 37.86 | 8,793,959 | AAL |
2014-03-06 | 38.28 | 39.325 | 38.28 | 38.81 | 14,008,414 | AAL |
2014-03-07 | 39.17 | 39.29 | 38.11 | 39.02 | 10,540,431 | AAL |
2014-03-10 | 38.7 | 39.88 | 38.55 | 38.96 | 11,415,390 | AAL |
2014-03-11 | 38.65 | 39.26 | 37.95 | 38.08 | 11,311,219 | AAL |
2014-03-12 | 37.97 | 38.08 | 37.23 | 37.5599 | 9,416,584 | AAL |
2014-03-13 | 37.9 | 37.9899 | 35.75 | 36.74 | 11,743,627 | AAL |
2014-03-14 | 36 | 37.1799 | 35.67 | 36.34 | 7,199,813 | AAL |
2014-03-17 | 36.62 | 37.77 | 36.53 | 37.7 | 9,240,047 | AAL |
2014-03-18 | 37.75 | 38.04 | 37.09 | 37.35 | 5,716,947 | AAL |
2014-03-19 | 37.27 | 37.63 | 36.68 | 37.08 | 3,863,064 | AAL |
2014-03-20 | 36.61 | 37.09 | 36.28 | 36.56 | 6,952,115 | AAL |
2014-03-21 | 36.76 | 36.82 | 35.91 | 36.11 | 14,113,193 | AAL |
2014-03-24 | 36.25 | 36.86 | 36.03 | 36.8 | 6,514,506 | AAL |
2014-03-25 | 36.88 | 38.197 | 36.86 | 37.9 | 10,419,256 | AAL |
2014-03-26 | 38.15 | 38.26 | 36.64 | 36.7 | 7,322,443 | AAL |
2014-03-27 | 36.62 | 36.77 | 35.02 | 35.77 | 9,546,097 | AAL |
2014-03-28 | 35.77 | 36.5 | 35.35 | 35.39 | 6,792,745 | AAL |
2014-03-31 | 35.84 | 36.87 | 35.75 | 36.6 | 8,415,583 | AAL |
2014-04-01 | 36.95 | 38.19 | 36.85 | 37.94 | 11,065,541 | AAL |
2014-04-02 | 38.24 | 38.9 | 37.48 | 37.71 | 12,508,405 | AAL |
2014-04-03 | 37.72 | 38.44 | 36.96 | 37.34 | 7,939,297 | AAL |
2014-04-04 | 37.41 | 37.72 | 36.3001 | 36.56 | 8,733,197 | AAL |
2014-04-07 | 36.78 | 37.48 | 35.46 | 35.78 | 10,577,786 | AAL |
2014-04-08 | 36 | 36.22 | 33.62 | 35.98 | 17,409,958 | AAL |
2014-04-09 | 36.08 | 37 | 35.16 | 36.9 | 11,479,241 | AAL |
2014-04-10 | 36.7 | 37.38 | 34.6 | 35.29 | 16,312,604 | AAL |
2014-04-11 | 34.1 | 35.46 | 33.59 | 33.6799 | 15,538,291 | AAL |
2014-04-14 | 34 | 34.77 | 32.77 | 33.37 | 13,466,805 | AAL |
2014-04-15 | 33.52 | 34.33 | 31.86 | 33.72 | 15,981,721 | AAL |
2014-04-16 | 34.17 | 35.59 | 33.94 | 35.51 | 15,636,133 | AAL |
2014-04-17 | 35.5 | 35.865 | 34.82 | 35.4 | 9,225,655 | AAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.