Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180618,5.710,5.770,5.530,5.710,2889700,5.710 20180619,5.630,5.700,5.620,5.650,2853900,5.650 20180620,5.700,5.700,5.550,5.570,3042700,5.570 20180621,5.560,5.610,5.450,5.570,2384100,5.570 20180622,5.480,5.600,5.410,5.500,3609100,5.500 20180625,5.600,5.600,5.430,5.560,2231100,5.560 20180626,5.580,5.580,5.450,5.480,2839400,5.480 20180627,5.450,5.520,5.290,5.290,4380000,5.290 20180628,5.290,5.300,5.230,5.270,2333300,5.270 20180629,5.300,5.500,5.300,5.460,3608300,5.460 20180702,5.370,5.470,5.370,5.460,1910000,5.460 20180703,5.480,5.490,5.320,5.380,1177500,5.380 20180704,5.370,5.420,5.340,5.360,341600,5.360 20180705,5.380,5.420,5.370,5.390,225600,5.390 20180706,5.370,5.390,5.210,5.210,1552000,5.210 20180709,5.220,5.310,5.220,5.270,482400,5.270 20180710,5.290,5.460,5.290,5.400,3536300,5.400 20180711,5.390,5.570,5.390,5.400,5275900,5.400 20180712,5.400,5.440,5.340,5.370,769200,5.370