Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180713,6.000,6.040,5.980,5.990,953600,5.990 20180716,6.020,6.040,5.990,6.030,964800,6.030 20180717,6.050,6.050,6.010,6.020,1315500,6.020 20180718,6.020,6.080,6.000,6.030,574000,6.030 20180719,6.050,6.050,6.020,6.040,2319900,6.040 20180720,6.030,6.050,5.990,6.000,974700,6.000 20180723,6.010,6.030,5.980,6.030,1050900,6.030 20180724,6.040,6.050,5.990,6.050,1605900,6.050 20180725,6.050,6.050,5.990,6.000,676900,6.000 20180726,6.060,6.060,5.990,6.030,1275200,6.030 20180727,6.030,6.050,5.990,6.050,1173800,6.050 20180730,6.080,6.080,6.010,6.020,562200,6.020 20180731,6.080,6.080,5.990,6.000,977200,6.000 20180801,6.000,6.020,5.970,5.980,2963900,5.980 20180802,5.990,6.000,5.930,5.980,1076700,5.980 20180803,5.990,5.990,5.980,5.990,976600,5.990 20180806,6.000,6.010,5.960,6.000,1413500,6.000 20180807,6.020,6.020,5.980,5.980,293000,5.980 20180808,6.000,6.010,5.980,5.990,1437800,5.990 20180809,5.990,6.000,5.910,6.000,1070100,6.000 20180810,5.980,6.010,5.960,5.980,742000,5.980