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