Date,Open,High,Low,Close,Volume,AdjustedClose 20180716,5.440,5.500,5.440,5.480,764100,5.480 20180717,5.480,5.500,5.420,5.500,1059600,5.500 20180718,5.500,5.560,5.460,5.550,2440600,5.550 20180719,5.580,5.620,5.520,5.590,946800,5.590 20180720,5.590,5.590,5.460,5.570,1209500,5.570 20180723,5.560,5.580,5.490,5.580,1284600,5.580 20180724,5.600,5.630,5.560,5.620,1797500,5.620 20180725,5.620,5.630,5.600,5.600,1676900,5.600 20180726,5.650,5.650,5.580,5.630,3647600,5.630 20180727,5.590,5.660,5.530,5.640,1608400,5.640 20180730,5.570,5.630,5.530,5.630,945400,5.630 20180731,5.640,5.790,5.620,5.790,5243300,5.790 20180801,5.750,5.770,5.720,5.750,1738000,5.750 20180802,5.780,5.780,5.620,5.670,674200,5.670 20180803,5.710,5.710,5.600,5.680,415100,5.680 20180806,5.650,5.650,5.560,5.620,1386500,5.620 20180807,5.680,5.750,5.640,5.730,3060200,5.730 20180808,5.730,5.790,5.700,5.750,2108800,5.750 20180809,5.730,5.800,5.650,5.760,465400,5.760 20180810,5.660,5.810,5.660,5.790,469800,5.790 20180813,5.670,5.690,5.640,5.660,1574500,5.660 20180814,5.680,5.800,5.620,5.790,483100,5.790 20180815,5.790,5.790,5.630,5.740,545900,5.740 20180816,5.690,5.700,5.640,5.660,740900,5.660 20180817,5.690,5.780,5.670,5.750,1385800,5.750 20180820,5.750,5.800,5.690,5.750,1531100,5.750 20180821,5.800,5.810,5.710,5.810,1964900,5.810 20180823,5.820,5.820,5.750,5.820,1946200,5.820 20180824,5.750,5.820,5.750,5.820,701200,5.820 20180827,5.820,5.850,5.810,5.840,2162500,5.840 20180828,5.820,5.850,5.750,5.850,2685700,5.850 20180829,5.700,5.840,5.700,5.810,2398800,5.810 20180830,5.810,5.810,5.730,5.780,2456900,5.780 20180903,5.780,5.800,5.740,5.770,981000,5.770 20180904,5.740,5.780,5.740,5.760,489800,5.760 20180905,5.740,5.780,5.740,5.760,2630500,5.760 20180906,5.790,5.800,5.760,5.770,2185500,5.770 20180907,5.800,5.800,5.740,5.760,2238900,5.760 20180912,5.800,5.880,5.710,5.770,3705400,5.770 20180913,5.790,5.800,5.760,5.800,2014700,5.800 20180914,5.790,5.870,5.790,5.840,3272800,5.840 20180918,5.840,5.860,5.800,5.840,1338000,5.840 20180919,5.860,5.880,5.810,5.830,1841500,5.830 20180920,5.870,5.870,5.820,5.840,2075200,5.840 20180921,5.840,5.890,5.830,5.880,5135000,5.880 20180924,5.890,5.890,5.780,5.820,981100,5.820 20180925,5.830,5.840,5.760,5.830,2070500,5.830 20180926,5.840,5.850,5.760,5.840,2340600,5.840 20180927,5.850,5.850,5.780,5.840,875500,5.840 20180928,5.840,5.840,5.800,5.840,2800500,5.840 20181001,5.830,5.850,5.830,5.840,335700,5.840 20181002,5.840,5.850,5.820,5.840,1632700,5.840 20181003,5.800,5.830,5.780,5.820,1265200,5.820 20181004,5.780,5.800,5.720,5.750,2065800,5.750 20181005,5.750,5.750,5.640,5.690,1745400,5.690 20181008,5.610,5.700,5.600,5.700,1920400,5.700 20181009,5.660,5.690,5.630,5.670,918900,5.670 20181010,5.760,5.760,5.510,5.570,1378300,5.570 20181011,5.500,5.500,5.300,5.450,3087000,5.450 20181012,5.540,5.580,5.450,5.500,1091600,5.500