Date,Open,High,Low,Close,Volume,AdjustedClose 20161220,5.980,6.000,5.920,6.000,2250200,6.000 20161221,5.980,6.050,5.950,5.960,1272600,5.960 20161222,5.940,6.020,5.930,6.020,1552700,6.020 20161223,6.000,6.000,5.920,5.950,721300,5.950 20161227,5.950,5.960,5.880,5.910,884500,5.910 20161228,5.930,6.100,5.930,6.100,683100,6.100 20161229,6.090,6.090,5.990,6.020,1503700,6.020 20161230,5.980,6.060,5.950,5.980,1247100,5.980 20170103,5.990,6.040,5.950,6.000,299900,6.000 20170104,6.040,6.080,5.960,6.070,639500,6.070 20170105,6.020,6.150,6.020,6.150,1670800,6.150 20170106,6.150,6.250,6.120,6.200,1570500,6.200 20170109,6.150,6.150,6.010,6.010,492400,6.010 20170110,6.080,6.230,6.000,6.180,5479100,6.180 20170111,6.180,6.180,6.110,6.120,899800,6.120 20170112,6.140,6.180,6.110,6.120,2987900,6.120 20170113,6.150,6.180,6.130,6.160,1564800,6.160 20170116,6.110,6.180,6.020,6.020,2863500,6.020 20170117,6.030,6.150,6.030,6.070,1415000,6.070 20170118,6.100,6.180,6.050,6.050,816800,6.050 20170119,6.100,6.100,5.990,6.000,1516800,6.000 20170120,6.000,6.020,5.970,5.990,1533000,5.990 20170123,6.000,6.150,5.980,5.990,1022000,5.990 20170124,6.010,6.060,6.010,6.050,1535500,6.050 20170125,6.060,6.120,6.020,6.050,864300,6.050 20170126,6.070,6.130,6.010,6.020,2727300,6.020 20170127,6.020,6.100,5.960,5.960,2514700,5.960 20170131,5.990,6.230,5.980,6.150,2933200,6.150 20170202,6.140,6.190,6.030,6.110,6006200,6.110 20170203,6.150,6.160,6.060,6.110,4447900,6.110 20170206,6.060,6.210,6.060,6.200,2617700,6.200 20170207,6.150,6.250,6.150,6.250,2574900,6.250 20170208,6.250,6.300,6.250,6.290,4783700,6.290 20170210,6.350,6.370,6.290,6.350,5108200,6.350 20170213,6.350,6.430,6.330,6.410,8312500,6.410 20170214,6.410,6.440,6.350,6.420,5587000,6.420 20170215,6.420,6.450,6.380,6.410,5362500,6.410 20170216,6.390,6.420,6.390,6.410,6260000,6.410 20170217,6.420,6.450,6.420,6.430,4207900,6.430 20170220,6.430,6.450,6.410,6.440,1988900,6.440 20170221,6.440,6.460,6.410,6.450,3723900,6.450 20170222,6.450,6.470,6.400,6.440,6224700,6.440 20170223,6.440,6.440,6.380,6.430,965500,6.430 20170224,6.400,6.400,6.250,6.290,3717600,6.290 20170227,6.340,6.340,6.280,6.320,3408300,6.320 20170228,6.210,6.340,6.210,6.310,4944900,6.310 20170301,6.280,6.320,6.280,6.310,887700,6.310 20170302,6.320,6.340,6.300,6.320,5127900,6.320 20170303,6.260,6.340,6.260,6.330,1691900,6.330 20170306,6.230,6.380,6.230,6.380,1206400,6.380 20170307,6.400,6.410,6.370,6.400,1489600,6.400 20170308,6.400,6.430,6.380,6.400,2826700,6.400 20170309,6.400,6.420,6.400,6.410,2972200,6.410 20170310,6.420,6.420,6.370,6.420,2268800,6.420 20170313,6.370,6.450,6.370,6.430,4565000,6.430 20170314,6.440,6.490,6.340,6.430,5284500,6.430 20170315,6.390,6.440,6.340,6.370,2294400,6.370 20170316,6.390,6.440,6.340,6.400,2665600,6.400 20170317,6.440,6.440,6.330,6.330,8690700,6.330 20170320,6.330,6.380,6.280,6.360,1080100,6.360