Date,Open,High,Low,Close,Volume,AdjustedClose 20170912,3.900,3.980,3.890,3.970,1406400,3.970 20170913,3.970,4.020,3.920,3.970,1020300,3.970 20170914,3.970,4.000,3.950,3.980,751500,3.980 20170915,3.980,4.030,3.950,4.030,591500,4.030 20170918,4.000,4.010,3.850,3.850,434600,3.850 20170919,3.980,3.980,3.880,3.900,213100,3.900 20170920,3.890,3.930,3.880,3.880,492500,3.880 20170921,3.880,3.900,3.870,3.890,632800,3.890 20170925,3.900,3.900,3.870,3.900,659200,3.900 20170926,3.900,3.900,3.890,3.900,678100,3.900 20170927,3.900,3.910,3.900,3.900,79500,3.900 20170928,3.900,3.920,3.890,3.910,317500,3.910 20170929,3.910,3.970,3.910,3.970,265100,3.970 20171002,3.970,3.970,3.930,3.940,235800,3.940 20171003,3.950,3.950,3.930,3.950,105800,3.950 20171004,3.950,3.950,3.910,3.910,63300,3.910 20171005,3.910,3.950,3.910,3.930,59000,3.930 20171006,3.920,3.940,3.920,3.930,317500,3.930 20171009,3.930,3.960,3.910,3.920,543600,3.920 20171010,3.910,3.920,3.910,3.920,454600,3.920 20171011,3.920,3.930,3.910,3.920,304000,3.920 20171012,3.910,3.920,3.890,3.900,726300,3.900 20171013,3.900,3.900,3.870,3.900,310800,3.900 20171016,3.890,3.900,3.830,3.830,762400,3.830 20171017,3.850,3.890,3.850,3.860,561100,3.860 20171019,3.840,3.870,3.840,3.860,286800,3.860 20171020,3.870,3.940,3.860,3.900,1203600,3.900 20171023,3.890,3.900,3.880,3.900,113500,3.900 20171024,3.900,3.900,3.860,3.870,84500,3.870 20171025,3.870,3.870,3.820,3.850,363200,3.850 20171026,3.850,3.850,3.830,3.850,492700,3.850 20171027,3.840,3.900,3.820,3.880,760700,3.880 20171030,3.900,3.900,3.850,3.900,782800,3.900 20171031,3.900,3.900,3.850,3.890,599100,3.890 20171101,3.880,3.880,3.860,3.870,534200,3.870 20171102,3.900,3.920,3.880,3.880,872100,3.880 20171103,3.900,3.910,3.850,3.910,419100,3.910 20171106,3.910,3.940,3.890,3.910,256800,3.910 20171107,3.910,3.920,3.900,3.920,345200,3.920 20171108,3.910,3.940,3.910,3.940,613900,3.940 20171109,3.920,3.940,3.920,3.940,174200,3.940 20171110,3.930,3.940,3.920,3.940,329000,3.940 20171113,3.920,3.950,3.920,3.940,505700,3.940 20171114,3.940,3.950,3.940,3.940,409400,3.940 20171115,3.950,3.950,3.930,3.940,453500,3.940 20171116,3.930,3.930,3.900,3.900,1164300,3.900 20171117,3.880,3.910,3.880,3.900,1820100,3.900 20171120,3.920,3.930,3.900,3.930,48000,3.930 20171121,3.910,3.940,3.910,3.940,442800,3.940 20171122,3.940,3.970,3.940,3.970,346600,3.970 20171123,3.970,3.990,3.970,3.980,338600,3.980 20171124,4.000,4.000,3.950,3.950,102900,3.950 20171127,3.950,3.980,3.930,3.980,56200,3.980 20171128,4.000,4.000,3.980,4.000,718700,4.000 20171129,4.000,4.010,3.990,4.000,465700,4.000 20171130,4.000,4.200,3.990,4.200,2195500,4.200 20171204,4.130,4.250,4.130,4.250,361400,4.250 20171205,4.280,4.300,4.250,4.300,508400,4.300 20171206,4.300,4.310,4.270,4.310,182900,4.310 20171207,4.320,4.320,4.250,4.300,199400,4.300