Date,Open,High,Low,Close,Volume,AdjustedClose 20171017,5.820,5.860,5.760,5.760,5611100,5.760 20171019,5.750,5.800,5.700,5.740,3195900,5.740 20171020,5.740,5.740,5.700,5.710,2531200,5.710 20171023,5.710,5.760,5.710,5.750,3251300,5.750 20171024,5.770,5.770,5.740,5.760,3834100,5.760 20171025,5.730,5.820,5.730,5.780,1841400,5.780 20171026,5.820,5.850,5.790,5.820,2505200,5.820 20171027,5.820,5.900,5.820,5.890,4440800,5.890 20171030,5.900,5.940,5.860,5.920,4793400,5.920 20171031,5.950,5.960,5.930,5.950,4107700,5.950 20171101,5.950,5.990,5.950,5.990,3185100,5.990 20171102,5.990,6.010,5.880,6.000,2024800,6.000 20171103,6.010,6.010,5.980,6.000,2394500,6.000 20171106,5.970,6.020,5.970,6.010,4313000,6.010 20171107,6.000,6.030,6.000,6.020,4074900,6.020 20171108,6.010,6.030,6.000,6.010,2784200,6.010 20171109,6.010,6.040,5.990,6.000,2538300,6.000 20171110,6.060,6.060,5.970,5.990,2093500,5.990 20171113,6.000,6.000,5.940,5.950,2502800,5.950 20171114,5.990,5.990,5.870,5.950,2663400,5.950 20171115,5.910,5.940,5.820,5.880,3906700,5.880 20171116,5.870,5.950,5.850,5.920,2155800,5.920 20171117,5.950,5.950,5.860,5.930,1204100,5.930 20171120,5.970,5.970,5.860,5.940,2161600,5.940 20171121,5.960,6.000,5.880,5.990,2604800,5.990 20171122,5.990,5.990,5.930,5.970,2020300,5.970 20171123,5.990,5.990,5.910,5.910,1248200,5.910 20171124,5.920,5.920,5.860,5.890,819100,5.890 20171127,5.900,5.900,5.840,5.870,2793300,5.870 20171128,5.800,5.890,5.630,5.850,4978700,5.850 20171129,5.820,5.920,5.750,5.900,3811200,5.900 20171130,5.940,5.940,5.880,5.930,23916500,5.930 20171204,5.920,5.920,5.620,5.830,3907100,5.830 20171205,5.830,5.900,5.820,5.900,4617200,5.900 20171206,5.870,5.930,5.840,5.910,3691800,5.910 20171207,5.940,5.950,5.860,5.920,3706900,5.920 20171208,5.990,5.990,5.920,5.940,3479700,5.940 20171211,5.940,5.970,5.940,5.950,2111100,5.950 20171212,5.940,5.950,5.910,5.940,5958600,5.940 20171213,5.940,5.940,5.900,5.930,3614800,5.930 20171214,5.910,5.940,5.910,5.940,1929600,5.940 20171215,5.940,5.950,5.900,5.930,7542000,5.930 20171218,5.920,5.940,5.910,5.940,5088700,5.940 20171219,5.940,5.940,5.820,5.930,4782400,5.930 20171220,5.920,5.940,5.900,5.930,3682800,5.930 20171221,5.950,5.950,5.850,5.930,3881900,5.930 20171222,5.930,6.000,5.820,6.000,3297500,6.000 20171226,5.980,6.000,5.950,6.000,2530300,6.000 20171227,6.000,6.000,5.970,5.990,2664000,5.990 20171228,5.980,6.000,5.970,5.990,3098000,5.990 20171229,5.980,6.010,5.970,6.010,2473500,6.010 20180102,6.000,6.030,5.940,6.000,2491000,6.000 20180103,6.000,6.030,5.950,5.950,4647700,5.950 20180104,5.970,6.040,5.950,6.030,3713900,6.030 20180105,6.050,6.060,6.020,6.050,4234400,6.050 20180108,6.060,6.100,6.030,6.050,5348900,6.050 20180109,6.050,6.070,6.000,6.030,2941500,6.030 20180110,6.030,6.030,5.950,5.990,4488400,5.990 20180111,5.970,6.010,5.910,6.010,3200800,6.010 20180112,6.020,6.050,5.930,6.010,2695700,6.010