Date,Open,High,Low,Close,Volume,AdjustedClose 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 20181112,7.290,7.340,7.140,7.150,3994400,7.150 20181113,7.140,7.290,7.070,7.150,3249300,7.150 20181114,7.160,7.630,7.140,7.250,8356500,7.250 20181115,7.330,7.330,7.140,7.200,3504600,7.200 20181116,7.290,7.330,7.160,7.330,2097300,7.330 20181119,7.300,7.330,7.180,7.220,1756000,7.220 20181121,7.170,7.300,7.140,7.180,3917600,7.180 20181122,7.230,7.230,7.140,7.180,2541600,7.180 20181123,7.180,7.180,7.130,7.150,2372200,7.150 20181126,7.150,7.250,7.150,7.210,4235700,7.210 20181127,7.220,7.360,6.900,6.900,5573800,6.900 20181128,7.040,7.080,6.950,6.950,7028800,6.950 20181129,7.030,7.240,7.000,7.220,7216800,7.220 20181130,7.240,7.240,6.930,7.060,55797600,7.060 20181203,7.060,7.070,6.870,6.970,2975500,6.970 20181204,7.000,7.000,6.840,6.900,3271800,6.900 20181205,6.840,7.040,6.650,7.040,3320200,7.040 20181206,7.000,7.000,6.650,6.760,7061300,6.760 20181207,6.850,6.900,6.700,6.740,1799200,6.740 20181210,6.720,6.800,6.670,6.800,1991700,6.800 20181211,6.800,6.800,6.560,6.560,2528700,6.560 20181212,6.500,6.650,6.410,6.650,2361500,6.650 20181213,6.650,6.660,6.500,6.540,2292000,6.540 20181214,6.510,6.570,6.470,6.500,1301700,6.500 20181217,6.480,6.490,6.220,6.320,820500,6.320 20181218,6.250,6.300,6.110,6.150,2463800,6.150 20181219,6.110,6.190,6.030,6.100,4068800,6.100 20181220,6.080,6.200,6.080,6.160,2416100,6.160 20181221,6.120,6.480,6.120,6.480,4297200,6.480 20181224,6.480,6.580,6.260,6.580,1601100,6.580 20181226,6.490,6.580,6.450,6.500,2045500,6.500 20181227,6.580,6.750,6.500,6.750,1463000,6.750 20181228,6.760,6.820,6.620,6.700,2652000,6.700 20181231,6.730,6.860,6.720,6.810,2990000,6.810 20190102,6.710,6.800,6.670,6.800,700900,6.800 20190103,6.800,6.800,6.680,6.780,527200,6.780 20190104,6.770,6.770,6.700,6.700,122800,6.700 20190107,6.670,6.760,6.450,6.650,986200,6.650 20190108,6.600,6.710,6.600,6.650,683800,6.650 20190109,6.700,6.780,6.570,6.570,1217300,6.570 20190110,6.700,6.720,6.580,6.720,1519800,6.720 20190111,6.750,6.820,6.600,6.820,1428600,6.820