Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180315,5.750,5.760,5.610,5.640,1483700,5.640 20180316,5.670,5.770,5.590,5.770,5618300,5.770 20180319,5.750,5.840,5.740,5.760,936900,5.760 20180320,5.800,5.880,5.670,5.880,694100,5.880 20180321,5.830,5.930,5.770,5.900,1535200,5.900 20180322,5.900,5.910,5.740,5.890,989300,5.890 20180323,5.740,5.860,5.740,5.810,1171400,5.810 20180326,5.880,5.880,5.720,5.840,667900,5.840 20180327,5.840,5.880,5.740,5.800,393100,5.800 20180328,5.800,5.800,5.710,5.770,676400,5.770 20180329,5.770,5.770,5.670,5.680,894000,5.680 20180330,5.680,5.800,5.670,5.740,540200,5.740 20180402,5.720,5.730,5.620,5.700,366900,5.700 20180403,5.700,5.700,5.610,5.680,575300,5.680 20180404,5.680,5.820,5.300,5.390,2740600,5.390 20180405,5.460,5.590,5.460,5.530,632700,5.530 20180406,5.610,5.700,5.540,5.700,495900,5.700 20180409,5.700,5.810,5.660,5.790,1536200,5.790 20180410,5.800,5.860,5.710,5.840,1288600,5.840 20180411,5.710,5.870,5.660,5.870,580800,5.870 20180412,5.870,5.900,5.810,5.870,737500,5.870 20180413,5.880,5.880,5.790,5.830,458000,5.830 20180416,5.740,5.830,5.740,5.800,451600,5.800 20180417,5.720,5.870,5.720,5.790,1653600,5.790