Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,4.300,4.320,4.280,4.320,458300,4.320 20171211,4.320,4.320,4.270,4.270,204400,4.270 20171212,4.290,4.300,4.250,4.270,363100,4.270 20171213,4.270,4.350,4.270,4.320,761700,4.320 20171214,4.320,4.320,4.260,4.280,1014100,4.280 20171215,4.280,4.350,4.270,4.350,1103900,4.350 20171218,4.340,4.350,4.300,4.350,359700,4.350 20171219,4.330,4.340,4.300,4.330,209800,4.330 20171220,4.330,4.380,4.320,4.380,676400,4.380 20171221,4.350,4.390,4.300,4.360,239700,4.360 20171222,4.360,4.370,4.300,4.340,152700,4.340 20171226,4.340,4.340,4.290,4.290,151300,4.290 20171227,4.330,4.340,4.300,4.320,250900,4.320 20171228,4.310,4.310,4.300,4.300,435400,4.300 20171229,4.290,4.350,4.290,4.350,543300,4.350 20180102,4.330,4.350,4.330,4.340,66000,4.340 20180103,4.360,4.440,4.360,4.440,260000,4.440 20180104,4.450,4.550,4.430,4.550,520000,4.550 20180105,4.550,4.590,4.520,4.590,823500,4.590 20180108,4.600,4.630,4.570,4.600,342900,4.600 20180109,4.600,4.750,4.580,4.710,201200,4.710 20180110,4.750,4.810,4.700,4.790,730700,4.790 20180111,4.800,4.840,4.750,4.840,513000,4.840 20180112,4.800,4.820,4.780,4.790,246600,4.790