Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180418,5.750,5.830,5.750,5.820,1098100,5.820 20180419,5.860,5.880,5.800,5.880,2089200,5.880 20180420,5.900,5.910,5.760,5.870,1016400,5.870 20180423,5.750,5.890,5.750,5.890,773700,5.890 20180424,5.790,5.890,5.710,5.820,482400,5.820 20180425,5.830,5.850,5.740,5.820,731800,5.820 20180426,5.830,5.900,5.760,5.800,1383500,5.800 20180427,5.820,5.850,5.750,5.810,1933100,5.810 20180430,5.760,5.840,5.740,5.830,1662400,5.830 20180502,5.770,5.800,5.550,5.620,7919100,5.620 20180503,5.620,5.700,5.570,5.640,2125600,5.640 20180504,5.590,5.660,5.590,5.640,1587800,5.640 20180507,5.590,5.600,5.500,5.580,2588300,5.580 20180508,5.540,5.570,5.430,5.510,3534600,5.510 20180514,5.500,5.600,5.350,5.400,4564400,5.400 20180515,5.490,5.820,5.470,5.630,4249500,5.630 20180516,5.700,5.820,5.600,5.800,2507500,5.800 20180517,5.800,5.820,5.670,5.670,3223800,5.670 20180518,5.710,5.800,5.650,5.780,1638700,5.780 20180521,5.820,5.830,5.760,5.800,1429100,5.800 20180522,5.800,5.820,5.750,5.790,1390400,5.790 20180523,5.780,5.810,5.700,5.730,1675000,5.730 20180524,5.750,5.800,5.680,5.760,2756300,5.760 20180525,5.800,5.800,5.740,5.790,3377800,5.790 20180528,5.780,5.840,5.700,5.780,2110500,5.780 20180530,5.750,5.790,5.650,5.770,5109000,5.770 20180531,5.630,5.840,5.620,5.790,28520000,5.790 20180601,5.730,5.820,5.710,5.770,3109800,5.770 20180604,5.800,5.820,5.730,5.780,2139100,5.780 20180605,5.790,5.810,5.730,5.810,2883400,5.810 20180606,5.810,5.820,5.710,5.790,1385100,5.790 20180607,5.760,5.800,5.730,5.770,1435200,5.770 20180608,5.750,5.810,5.700,5.800,2565400,5.800 20180611,5.730,5.800,5.730,5.740,1254800,5.740 20180612,5.730,5.770,5.710,5.740,1334300,5.740 20180613,5.770,5.770,5.670,5.770,1359500,5.770 20180614,5.700,5.780,5.650,5.780,5599000,5.780