Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180418,5.150,5.150,4.910,5.010,729500,5.010 20180419,5.000,5.100,4.950,5.080,400000,5.080 20180420,5.120,5.140,5.050,5.140,588500,5.140 20180423,5.150,5.160,5.100,5.150,1181400,5.150 20180424,5.150,5.160,5.000,5.150,903000,5.150 20180425,5.200,5.200,5.050,5.140,1265400,5.140 20180426,5.020,5.150,5.020,5.140,914900,5.140 20180427,5.090,5.150,5.090,5.140,227400,5.140 20180430,5.150,5.150,5.120,5.140,844300,5.140 20180502,5.140,5.310,5.120,5.310,543700,5.310 20180503,5.300,5.300,5.170,5.230,109100,5.230 20180504,5.230,5.230,5.140,5.140,377400,5.140 20180507,5.130,5.150,5.080,5.140,362800,5.140 20180508,5.220,5.240,5.060,5.120,638700,5.120 20180514,5.120,5.310,5.120,5.300,715200,5.300 20180515,5.320,5.350,5.280,5.330,836000,5.330 20180516,5.350,5.430,5.300,5.400,550400,5.400 20180517,5.400,5.510,5.400,5.430,782600,5.430 20180518,5.450,5.600,5.450,5.570,653000,5.570 20180521,5.560,5.600,5.530,5.570,119200,5.570 20180522,5.570,5.620,5.510,5.510,406300,5.510 20180523,5.540,5.540,5.220,5.270,1985300,5.270 20180524,5.260,5.370,5.170,5.320,2114500,5.320 20180525,5.290,5.350,5.290,5.330,2453700,5.330 20180528,5.330,5.330,5.290,5.300,1998800,5.300 20180530,5.300,5.300,5.210,5.270,695400,5.270 20180531,5.280,5.290,5.200,5.290,1792300,5.290 20180601,5.300,5.370,5.290,5.320,2055900,5.320 20180604,5.320,5.850,5.320,5.700,946500,5.700 20180605,5.700,5.800,5.650,5.750,679800,5.750 20180606,5.750,5.800,5.580,5.590,534300,5.590 20180607,5.610,5.660,5.600,5.650,410500,5.650 20180608,5.650,5.710,5.600,5.670,1456500,5.670 20180611,5.670,5.830,5.670,5.770,1328900,5.770 20180612,5.750,5.830,5.720,5.800,458800,5.800 20180613,5.840,5.840,5.790,5.820,298800,5.820 20180614,5.820,5.910,5.770,5.910,362900,5.910 20180618,5.880,5.880,5.800,5.820,538500,5.820 20180619,5.820,5.820,5.660,5.690,340300,5.690 20180620,5.680,5.850,5.680,5.770,381200,5.770 20180621,5.770,5.850,5.700,5.790,1343600,5.790 20180622,5.780,5.820,5.710,5.800,1760100,5.800 20180625,5.820,5.910,5.810,5.850,960000,5.850 20180626,5.900,5.940,5.880,5.900,917300,5.900 20180627,5.950,6.000,5.940,5.980,1611600,5.980 20180628,5.990,6.030,5.960,5.960,329800,5.960 20180629,5.960,6.040,5.960,6.000,1005100,6.000 20180702,6.000,6.050,5.990,6.000,1498200,6.000 20180703,6.000,6.000,5.870,5.900,1227100,5.900 20180704,5.940,6.000,5.940,5.970,500000,5.970 20180705,5.980,5.980,5.960,5.980,581800,5.980 20180706,6.000,6.030,5.970,5.980,904300,5.980 20180709,6.000,6.100,5.970,5.990,2349400,5.990 20180710,5.980,6.070,5.980,6.000,1987700,6.000 20180711,6.040,6.050,5.980,5.990,842600,5.990 20180712,6.000,6.010,5.940,5.980,593700,5.980