Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,6.010,6.020,6.000,6.000,2559400,6.000 20180116,5.990,6.020,5.980,6.000,2346500,6.000 20180117,6.030,6.050,5.970,6.020,3175400,6.020 20180118,6.060,6.070,6.000,6.040,2314500,6.040 20180119,6.010,6.040,5.980,6.040,1664300,6.040 20180122,6.050,6.050,6.030,6.050,1451200,6.050 20180123,6.050,6.070,6.040,6.060,1413200,6.060 20180124,6.050,6.050,6.000,6.050,947200,6.050 20180125,6.040,6.060,6.040,6.060,3335900,6.060 20180126,6.050,6.080,6.040,6.080,3228000,6.080 20180129,6.070,6.080,6.020,6.080,2813400,6.080 20180130,6.050,6.080,6.040,6.080,2915200,6.080 20180202,6.070,6.100,5.990,6.100,3719100,6.100 20180205,6.050,6.050,5.910,6.010,3407300,6.010 20180206,5.900,5.900,5.830,5.880,4411700,5.880 20180207,5.930,6.100,5.930,6.100,4392100,6.100 20180208,6.040,6.080,6.040,6.070,1020200,6.070 20180209,5.980,5.980,5.880,5.880,6958100,5.880 20180212,5.890,5.960,5.880,5.940,4148800,5.940 20180213,6.000,6.020,5.880,6.020,1082300,6.020 20180214,6.040,6.040,5.960,6.040,879500,6.040 20180215,6.040,6.050,5.950,6.040,320800,6.040 20180219,6.040,6.140,6.040,6.080,982400,6.080 20180220,6.040,6.110,6.000,6.110,774700,6.110 20180221,6.080,6.110,5.920,6.110,2356100,6.110 20180222,6.100,6.110,6.030,6.080,3381600,6.080 20180223,6.030,6.080,5.960,6.010,2498300,6.010 20180226,5.970,6.000,5.960,5.990,1432100,5.990 20180227,6.000,6.000,5.920,5.990,1829300,5.990 20180228,6.020,6.020,5.880,5.910,3294100,5.910 20180301,5.900,5.910,5.790,5.900,1642400,5.900 20180302,5.800,5.850,5.780,5.810,3081400,5.810 20180305,5.800,5.800,5.640,5.700,2661400,5.700 20180306,5.730,5.950,5.700,5.910,1304800,5.910 20180307,5.840,5.990,5.790,5.880,1290300,5.880 20180308,5.940,5.940,5.830,5.890,1132500,5.890 20180309,5.860,5.920,5.860,5.920,686700,5.920 20180312,5.910,5.990,5.850,5.980,1354000,5.980 20180313,5.920,5.940,5.870,5.890,2478800,5.890 20180314,5.880,5.880,5.740,5.750,1350700,5.750