Date,Open,High,Low,Close,Volume,AdjustedClose 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 20181015,5.740,5.740,5.450,5.510,1235100,5.510 20181016,5.520,5.520,5.360,5.470,1070400,5.470 20181017,5.510,5.510,5.470,5.500,946400,5.500 20181018,5.450,5.540,5.370,5.510,808100,5.510 20181019,5.510,5.510,5.310,5.390,2721200,5.390 20181022,5.390,5.390,5.200,5.220,1899000,5.220 20181023,5.220,5.340,5.220,5.290,3687600,5.290 20181024,5.250,5.300,5.210,5.230,1339600,5.230 20181025,5.210,5.270,5.160,5.270,1648300,5.270 20181026,5.280,5.300,5.220,5.260,1633600,5.260 20181029,5.280,5.280,5.230,5.240,821600,5.240 20181030,5.230,5.250,5.150,5.150,1643100,5.150 20181031,5.200,5.290,5.180,5.230,3317200,5.230 20181101,5.230,5.230,5.170,5.210,1230300,5.210 20181102,5.260,5.310,5.230,5.310,1813600,5.310 20181105,5.410,5.490,5.290,5.390,1227000,5.390 20181107,5.380,5.400,5.300,5.400,1554200,5.400 20181108,5.470,5.510,5.390,5.510,4133400,5.510 20181109,5.500,5.500,5.440,5.450,674800,5.450