Date,Open,High,Low,Close,Volume,AdjustedClose 20181112,5.410,5.430,5.330,5.420,227100,5.420 20181113,5.320,5.410,5.320,5.350,458200,5.350 20181114,5.320,5.390,5.220,5.350,1017200,5.350 20181115,5.370,5.450,5.370,5.400,1870000,5.400 20181116,5.470,5.530,5.360,5.400,1430800,5.400 20181119,5.410,5.490,5.380,5.410,1750800,5.410 20181121,5.400,5.400,5.320,5.350,1495000,5.350 20181122,5.350,5.380,5.340,5.360,563800,5.360 20181123,5.320,5.350,5.300,5.310,637100,5.310 20181126,5.300,5.480,5.300,5.430,1766300,5.430 20181127,5.400,5.420,5.380,5.400,1707500,5.400 20181128,5.360,5.400,5.350,5.400,1421600,5.400 20181129,5.400,5.450,5.330,5.400,2312100,5.400 20181130,5.400,5.480,5.320,5.430,7736200,5.430 20181203,5.500,5.580,5.480,5.520,1900900,5.520 20181204,5.440,5.530,5.440,5.500,3957200,5.500 20181205,5.420,5.440,5.340,5.380,1440300,5.380 20181206,5.450,5.590,5.380,5.430,2478900,5.430 20181207,5.400,5.400,5.370,5.400,715200,5.400 20181210,5.390,5.390,5.360,5.360,486700,5.360 20181211,5.360,5.360,5.180,5.220,2125600,5.220 20181212,5.250,5.300,5.130,5.140,1616900,5.140 20181213,5.210,5.250,5.150,5.210,3155100,5.210 20181214,5.270,5.300,5.210,5.250,1589700,5.250 20181217,5.250,5.290,5.130,5.240,1179000,5.240 20181218,5.150,5.450,5.150,5.280,3122200,5.280 20181219,5.370,5.490,5.240,5.470,2296900,5.470 20181220,5.310,5.390,5.200,5.250,2549200,5.250 20181221,5.210,5.410,5.210,5.410,3643300,5.410 20181224,5.450,5.450,5.300,5.350,777800,5.350 20181226,5.300,5.310,5.230,5.240,776200,5.240 20181227,5.260,5.370,5.240,5.350,1023500,5.350 20181228,5.350,5.480,5.300,5.460,1420300,5.460 20181231,5.460,5.480,5.350,5.350,534900,5.350 20190102,5.370,5.430,5.310,5.400,1108400,5.400 20190103,5.420,5.470,5.350,5.450,1239500,5.450 20190104,5.400,5.530,5.400,5.530,1478000,5.530 20190107,5.520,5.660,5.490,5.660,1703600,5.660 20190108,5.670,5.730,5.530,5.640,3613600,5.640 20190109,5.700,5.700,5.450,5.460,2838300,5.460 20190110,5.530,5.680,5.490,5.640,2461000,5.640 20190111,5.670,5.710,5.610,5.700,2507700,5.700 20190114,5.580,5.700,5.580,5.640,1076200,5.640 20190115,5.640,5.730,5.640,5.720,3416400,5.720 20190116,5.740,5.740,5.650,5.700,1312100,5.700 20190117,5.700,5.720,5.660,5.710,2613700,5.710 20190118,5.690,5.730,5.680,5.710,1911300,5.710 20190122,5.740,5.750,5.710,5.740,2760100,5.740 20190123,5.660,5.740,5.650,5.740,2299600,5.740 20190124,5.740,5.770,5.710,5.760,1732100,5.760 20190125,5.800,5.800,5.730,5.790,1946900,5.790 20190128,5.800,5.800,5.730,5.760,1474700,5.760 20190129,5.760,5.780,5.660,5.760,2380900,5.760 20190130,5.750,5.760,5.680,5.740,1129200,5.740 20190131,5.760,5.800,5.750,5.750,3816100,5.750 20190204,5.750,5.750,5.560,5.560,1281800,5.560 20190207,5.670,5.720,5.600,5.700,2350100,5.700 20190208,5.740,5.740,5.630,5.700,1413800,5.700 20190211,5.710,5.720,5.640,5.700,681500,5.700 20190212,5.760,5.790,5.620,5.700,797400,5.700