Date,Open,High,Low,Close,Volume,AdjustedClose 20180810,5.980,6.010,5.960,5.980,742000,5.980 20180813,5.980,6.000,5.940,5.990,88300,5.990 20180814,5.940,5.990,5.940,5.980,183100,5.980 20180815,5.950,5.990,5.950,5.960,297200,5.960 20180816,5.990,6.060,5.940,6.050,1207100,6.050 20180817,6.060,6.060,5.970,6.030,1555100,6.030 20180820,6.040,6.070,5.990,6.000,179400,6.000 20180821,6.070,6.100,6.000,6.100,948200,6.100 20180823,6.110,6.200,6.080,6.190,502100,6.190 20180824,6.190,6.200,6.150,6.180,249500,6.180 20180827,6.200,6.200,6.170,6.180,308300,6.180 20180828,6.180,6.190,6.070,6.150,346000,6.150 20180829,6.160,6.160,6.000,6.000,875400,6.000 20180830,6.000,6.000,5.820,5.830,2098300,5.830 20180903,5.880,5.960,5.800,5.930,773800,5.930 20180904,5.950,6.060,5.930,6.000,1393800,6.000 20180905,6.000,6.020,5.970,6.010,880300,6.010 20180906,6.000,6.010,5.950,6.000,625800,6.000 20180907,6.020,6.030,5.990,6.000,1144500,6.000 20180912,6.000,6.010,5.980,6.000,1405000,6.000 20180913,5.990,6.150,5.980,6.020,4379600,6.020 20180914,6.150,6.280,6.060,6.210,1869700,6.210 20180918,6.220,6.250,6.110,6.230,853400,6.230 20180919,6.200,6.300,6.190,6.250,1830200,6.250 20180920,6.250,6.350,6.230,6.300,684800,6.300 20180921,6.430,6.590,6.370,6.500,4563300,6.500 20180924,6.500,6.500,6.340,6.340,540200,6.340 20180925,6.350,6.380,6.260,6.300,515400,6.300 20180926,6.330,6.500,6.290,6.500,733000,6.500 20180927,6.520,6.640,6.440,6.600,3109100,6.600 20180928,6.600,7.050,6.600,6.830,4756900,6.830 20181001,6.900,7.000,6.880,6.900,1062500,6.900 20181002,6.910,6.950,6.870,6.870,1476000,6.870 20181003,6.900,7.080,6.900,7.000,4326900,7.000 20181004,7.000,7.050,6.930,6.930,1259400,6.930 20181005,6.930,6.950,6.800,6.900,3490500,6.900 20181008,6.880,6.890,6.810,6.850,1036400,6.850 20181009,6.840,6.950,6.820,6.920,1396700,6.920 20181010,6.910,6.910,6.750,6.910,2343900,6.910 20181011,6.750,6.880,6.660,6.880,2477400,6.880 20181012,6.840,6.930,6.840,6.910,1956100,6.910 20181015,6.950,6.950,6.860,6.880,2627600,6.880 20181016,6.930,6.930,6.840,6.880,2209300,6.880 20181017,6.930,6.980,6.910,6.960,3052200,6.960 20181018,6.980,7.130,6.860,6.960,4558800,6.960 20181019,6.940,7.100,6.930,6.990,5120500,6.990 20181022,7.000,7.020,6.990,7.000,1555600,7.000 20181023,7.030,7.030,6.960,7.000,3357700,7.000 20181024,6.980,6.980,6.820,6.950,4159900,6.950 20181025,6.930,6.930,6.750,6.760,3850300,6.760 20181026,6.800,6.990,6.800,6.990,3438300,6.990 20181029,6.990,7.000,6.950,6.990,3993500,6.990 20181030,6.890,6.980,6.890,6.920,2817300,6.920 20181031,6.950,7.050,6.940,7.050,6550600,7.050 20181101,7.050,7.060,6.940,6.980,1130600,6.980 20181102,7.000,7.030,6.930,6.960,2638700,6.960 20181105,6.950,7.140,6.950,7.090,4196700,7.090 20181107,7.140,7.280,7.140,7.280,6678000,7.280 20181108,7.300,7.500,7.290,7.480,5352600,7.480 20181109,7.500,7.500,7.320,7.350,4055100,7.350