Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,4.750,4.770,4.730,4.750,1060200,4.750 20180122,4.750,4.800,4.750,4.750,2018900,4.750 20180123,4.750,4.750,4.730,4.750,3104900,4.750 20180124,4.730,4.790,4.730,4.790,589700,4.790 20180125,4.770,4.770,4.730,4.750,435400,4.750 20180126,4.730,4.800,4.730,4.790,186000,4.790 20180129,4.790,4.800,4.750,4.790,396500,4.790 20180130,4.790,4.800,4.760,4.800,145400,4.800 20180202,4.790,4.840,4.750,4.830,469600,4.830 20180205,4.820,4.820,4.780,4.810,155000,4.810 20180206,4.790,4.790,4.600,4.750,750500,4.750 20180207,4.800,4.800,4.760,4.790,331900,4.790 20180208,4.780,4.790,4.700,4.780,249900,4.780 20180209,4.710,4.750,4.690,4.750,526600,4.750 20180212,4.700,4.790,4.700,4.770,207800,4.770 20180213,4.780,4.840,4.770,4.810,259900,4.810 20180214,4.780,4.860,4.750,4.830,408400,4.830 20180215,4.830,4.950,4.830,4.930,228700,4.930 20180219,4.940,4.980,4.830,4.960,341500,4.960 20180220,4.960,4.960,4.860,4.900,57300,4.900 20180221,4.900,4.900,4.870,4.900,705800,4.900 20180222,4.930,4.930,4.880,4.900,494300,4.900 20180223,4.900,4.940,4.860,4.940,116800,4.940 20180226,4.910,4.960,4.910,4.950,2036300,4.950 20180227,4.930,4.950,4.910,4.930,548700,4.930 20180228,4.940,4.940,4.870,4.940,1075100,4.940 20180301,4.930,4.950,4.890,4.900,373800,4.900 20180302,4.890,4.910,4.890,4.890,1426300,4.890 20180305,4.900,4.940,4.880,4.900,173500,4.900 20180306,4.900,4.900,4.850,4.860,88400,4.860 20180307,4.860,4.890,4.830,4.860,3057800,4.860 20180308,4.860,4.930,4.860,4.860,76500,4.860 20180309,4.890,4.910,4.830,4.910,233400,4.910 20180312,4.920,4.950,4.880,4.950,629100,4.950 20180313,4.950,4.950,4.910,4.920,200000,4.920 20180314,4.950,5.050,4.950,5.000,1039100,5.000 20180315,4.950,5.010,4.280,4.950,1307100,4.950 20180316,4.940,5.000,4.800,4.800,1698300,4.800 20180319,4.800,4.920,4.800,4.910,1126100,4.910 20180320,4.900,4.920,4.890,4.920,940100,4.920 20180321,4.910,4.960,4.910,4.950,2224900,4.950 20180322,5.000,5.000,4.950,4.980,157800,4.980 20180323,4.950,4.990,4.920,4.980,362600,4.980 20180326,4.950,4.980,4.850,4.970,1706100,4.970 20180327,4.990,5.050,4.950,5.040,2107200,5.040 20180328,5.050,5.050,4.970,5.000,790500,5.000 20180329,4.980,5.030,4.960,5.010,589800,5.010 20180330,5.020,5.100,5.010,5.090,867800,5.090 20180402,5.090,5.090,5.000,5.050,578100,5.050 20180403,5.040,5.070,4.960,5.060,1183700,5.060 20180404,5.090,5.110,5.050,5.080,3040200,5.080 20180405,5.060,5.060,5.020,5.040,1856100,5.040 20180406,5.080,5.080,4.990,5.010,2080300,5.010 20180409,4.960,5.010,4.930,5.010,1820300,5.010 20180410,5.000,5.060,5.000,5.050,1444600,5.050 20180411,5.080,5.180,5.070,5.180,669100,5.180 20180412,5.190,5.240,5.120,5.170,740000,5.170 20180413,5.200,5.200,5.140,5.170,175900,5.170 20180416,5.170,5.170,5.130,5.140,291000,5.140 20180417,5.170,5.180,5.140,5.150,1831800,5.150