Date,Open,High,Low,Close,Volume,AdjustedClose 20170322,4.590,4.590,4.540,4.560,362000,3.508 20170323,4.560,4.560,4.540,4.540,533200,3.492 20170324,4.600,4.600,4.510,4.510,254800,3.469 20170327,4.560,4.560,4.550,4.560,544400,3.508 20170328,4.580,4.590,4.550,4.590,397400,3.531 20170329,4.570,4.650,4.550,4.650,241100,3.577 20170330,4.610,4.620,4.540,4.550,496500,3.500 20170331,4.550,4.560,4.550,4.560,56500,3.508 20170403,4.600,4.610,4.550,4.560,145000,3.508 20170404,4.570,4.570,4.550,4.560,461400,3.508 20170405,4.550,4.560,4.540,4.560,391500,3.508 20170406,4.550,4.620,4.540,4.580,486200,3.523 20170407,4.560,4.580,4.560,4.580,310700,3.523 20170410,4.550,4.610,4.530,4.600,290000,3.538 20170411,4.610,4.620,4.590,4.600,916500,3.538 20170412,4.620,4.720,4.620,4.720,202800,3.631 20170413,4.680,4.680,4.660,4.660,131100,3.585 20170414,4.660,4.660,4.650,4.660,402800,3.585 20170417,4.660,4.670,4.650,4.660,132800,3.585 20170418,4.660,4.710,4.660,4.710,457600,3.623 20170419,4.710,4.750,4.660,4.670,203600,3.592 20170420,4.680,4.700,4.670,4.680,138600,3.600 20170421,4.680,4.680,4.600,4.650,57000,3.577 20170425,4.600,4.750,4.600,4.750,314100,3.654 20170426,4.700,4.750,4.660,4.750,129200,3.654 20170427,4.750,4.780,4.750,4.750,84000,3.654 20170428,4.800,4.800,4.730,4.750,108000,3.654 20170502,4.750,4.850,4.740,4.850,110800,3.731 20170503,4.850,4.850,4.810,4.850,109000,3.731 20170504,4.830,4.880,4.830,4.880,52100,3.754 20170505,4.880,4.920,4.870,4.880,324300,3.754 20170508,4.890,4.900,4.880,4.880,381200,3.754 20170509,4.880,4.950,4.870,4.950,463700,3.808 20170511,4.950,4.980,4.910,4.950,816000,3.808 20170512,4.980,5.000,4.950,4.960,212800,3.815 20170515,4.950,4.980,4.930,4.940,214700,3.800 20170516,4.930,4.960,4.890,4.900,131900,3.769 20170517,4.900,4.950,4.890,4.900,121100,3.769 20170518,4.880,4.940,4.780,4.890,57000,3.761 20170519,4.900,4.910,4.860,4.860,192300,3.739 20170522,4.850,4.880,4.850,4.880,238000,3.754 20170523,4.900,4.900,4.860,4.860,361500,3.739 20170524,4.810,4.860,4.810,4.850,107600,3.731 20170525,4.860,4.990,4.860,4.920,621900,3.785 20170526,4.930,4.980,4.920,4.950,426500,3.808 20170529,4.950,4.960,4.920,4.960,336900,3.815 20170530,4.960,4.960,4.800,4.800,1096000,3.692 20170531,4.800,4.990,4.800,4.990,493700,3.838 20170601,4.990,4.990,4.790,4.800,1918800,3.692 20170602,4.810,4.810,4.790,4.800,677100,3.692 20170605,4.800,4.840,4.790,4.840,2837600,3.723 20170606,4.810,4.810,4.790,4.800,237400,3.692 20170607,4.790,4.800,4.750,4.750,236300,3.654 20170608,4.750,4.890,4.750,4.890,58000,3.761 20170609,4.810,4.850,4.770,4.840,303000,3.723 20170613,4.830,4.840,4.800,4.840,296600,3.723 20170614,4.800,4.880,4.800,4.840,262800,3.723 20170615,4.840,4.840,4.800,4.830,685100,3.715 20170616,4.800,4.900,4.800,4.900,164700,3.769 20170619,4.880,4.880,4.810,4.840,403600,3.723