Date,Open,High,Low,Close,Volume,AdjustedClose 20170517,6.470,6.560,6.470,6.520,4118200,6.520 20170518,6.450,6.510,6.440,6.490,1522100,6.490 20170519,6.490,6.510,6.490,6.510,1151500,6.510 20170522,6.530,6.580,6.510,6.520,1285800,6.520 20170523,6.530,6.530,6.420,6.420,1395400,6.420 20170524,6.450,6.470,6.410,6.450,1469700,6.450 20170525,6.430,6.470,6.400,6.450,2725500,6.450 20170526,6.410,6.470,6.400,6.460,666900,6.460 20170529,6.450,6.450,6.400,6.430,1309200,6.430 20170530,6.410,6.410,6.390,6.400,707700,6.400 20170531,6.430,6.430,6.100,6.150,6671300,6.150 20170601,6.120,6.180,6.050,6.150,2155300,6.150 20170602,6.130,6.190,6.110,6.190,2364800,6.190 20170605,6.190,6.210,6.150,6.180,3731800,6.180 20170606,6.180,6.190,6.160,6.190,3404300,6.190 20170607,6.180,6.230,6.180,6.200,1892700,6.200 20170608,6.200,6.210,6.170,6.190,1045000,6.190 20170609,6.120,6.190,6.120,6.190,2592000,6.190 20170613,6.140,6.180,6.080,6.140,2843800,6.140 20170614,6.160,6.180,6.080,6.080,2170500,6.080 20170615,6.100,6.120,6.010,6.010,1341000,6.010 20170616,6.040,6.050,5.880,5.880,2718600,5.880 20170620,5.600,5.680,5.530,5.620,17575000,5.620 20170621,5.610,5.610,5.530,5.590,8252900,5.590 20170622,5.590,5.600,5.570,5.590,5396900,5.590 20170623,5.600,5.650,5.590,5.640,8551100,5.640 20170628,5.650,5.650,5.600,5.610,5979900,5.610 20170629,5.600,5.610,5.600,5.610,3690300,5.610 20170630,5.600,5.610,5.550,5.550,10802100,5.550 20170703,5.580,5.580,5.490,5.510,15287700,5.510 20170704,5.510,5.530,5.480,5.490,17963700,5.490 20170705,5.490,5.570,5.490,5.500,6157200,5.500 20170706,5.520,5.530,5.490,5.500,17600400,5.500 20170707,5.500,5.510,5.480,5.490,2623300,5.490 20170710,5.490,5.520,5.480,5.510,2680800,5.510 20170711,5.510,5.540,5.500,5.500,3211900,5.500 20170712,5.500,5.510,5.490,5.510,2650400,5.510 20170713,5.510,5.560,5.500,5.520,8391700,5.520 20170714,5.520,5.520,5.490,5.500,3609700,5.500 20170717,5.510,5.540,5.500,5.530,4232700,5.530 20170718,5.560,5.570,5.540,5.570,3600300,5.570 20170719,5.590,5.590,5.560,5.560,2106100,5.560 20170720,5.560,5.560,5.490,5.530,2619700,5.530 20170721,5.510,5.540,5.490,5.540,5887200,5.540 20170724,5.530,5.560,5.520,5.550,3901700,5.550 20170725,5.550,5.580,5.540,5.560,2906300,5.560 20170726,5.560,5.580,5.550,5.570,2463100,5.570 20170727,5.580,5.630,5.570,5.590,5402000,5.590 20170728,5.600,5.630,5.590,5.620,7848400,5.620 20170731,5.640,5.670,5.620,5.650,8274700,5.650 20170801,5.650,5.760,5.650,5.700,10575300,5.700 20170802,5.740,5.740,5.700,5.730,1097100,5.730 20170803,5.720,5.760,5.720,5.760,1939100,5.760 20170804,5.770,5.770,5.740,5.760,2858500,5.760 20170807,5.750,5.790,5.750,5.790,7204000,5.790 20170808,5.750,5.790,5.740,5.790,6944400,5.790 20170809,5.770,5.790,5.770,5.780,3314500,5.780 20170810,5.780,5.780,5.760,5.780,2331100,5.780 20170811,5.760,5.760,5.640,5.700,6833900,5.700