Date,Open,High,Low,Close,Volume,AdjustedClose 20180316,9.270,9.370,8.690,8.780,3751600,8.780 20180319,8.780,8.960,8.280,8.390,3718200,8.390 20180320,8.300,8.560,8.250,8.390,1965500,8.390 20180321,8.530,8.590,8.400,8.400,1213800,8.400 20180322,8.500,8.530,8.200,8.230,2541400,8.230 20180323,8.000,8.100,7.800,7.800,5129300,7.800 20180326,7.830,8.200,7.450,8.200,5556200,8.200 20180327,8.400,8.400,7.840,7.910,3074900,7.910 20180328,7.830,7.940,7.490,7.560,2407000,7.560 20180329,7.550,7.730,7.450,7.580,1800700,7.580 20180330,7.620,7.680,7.480,7.650,1154000,7.650 20180402,7.650,7.760,7.420,7.420,2379500,7.420 20180403,7.380,7.380,7.100,7.150,3098200,7.150 20180404,7.250,7.250,6.020,6.150,5631400,6.150 20180405,6.490,6.970,6.370,6.870,5485000,6.870 20180406,6.890,8.400,6.550,8.350,10327300,8.350 20180409,8.200,9.330,8.140,9.060,13566200,9.060 20180410,9.070,9.230,8.790,8.930,4847000,8.930 20180411,9.050,9.110,8.890,8.950,2807000,8.950 20180412,8.950,9.600,8.950,9.060,6410400,9.060 20180413,9.160,9.400,9.120,9.280,2879200,9.280 20180416,9.280,9.450,9.200,9.250,1729100,9.250 20180417,9.300,9.410,8.730,8.740,5372200,8.740 20180418,8.820,8.900,8.250,8.630,3446100,8.630 20180419,8.680,8.800,8.580,8.790,1775400,8.790 20180420,8.750,8.800,8.280,8.320,2386800,8.320 20180423,8.320,8.320,7.700,7.700,4034900,7.700 20180424,7.720,8.020,7.700,7.840,1799700,7.840 20180425,7.740,7.780,7.500,7.590,1358300,7.590 20180426,7.610,7.850,7.600,7.690,1188100,7.690 20180427,7.770,7.830,7.600,7.600,912400,7.600 20180430,7.740,7.740,7.450,7.570,847800,7.570 20180502,7.600,7.740,7.450,7.740,912500,7.740 20180503,7.680,7.800,7.620,7.750,807400,7.750 20180504,7.780,7.830,7.700,7.800,871000,7.800 20180507,7.830,7.830,7.580,7.680,676700,7.680 20180508,7.660,7.860,7.630,7.840,1117000,7.840 20180514,7.910,9.400,7.910,9.300,4418500,9.300 20180515,9.400,9.450,8.860,8.880,2242200,8.880 20180516,8.880,9.020,8.710,8.760,601500,8.760 20180517,8.830,8.830,8.250,8.280,1099600,8.280 20180518,8.280,8.700,8.240,8.400,1109400,8.400 20180521,8.440,8.580,8.290,8.290,848900,8.290 20180522,7.100,7.500,7.000,7.140,5659800,7.140 20180523,7.160,7.280,7.020,7.150,1754300,7.150 20180524,7.150,7.240,6.990,7.130,1263200,7.130 20180525,7.130,7.180,7.050,7.060,1142600,7.060 20180528,7.070,7.080,6.720,6.760,1569600,6.760 20180530,6.760,6.760,6.110,6.150,4189300,6.150 20180531,6.310,6.760,6.310,6.540,2866400,6.540 20180601,6.550,6.760,6.530,6.690,869800,6.690 20180604,6.710,6.760,6.600,6.630,903400,6.630 20180605,6.640,6.690,6.530,6.570,696700,6.570 20180606,6.580,7.080,6.570,7.060,1277800,7.060 20180607,7.070,7.300,7.070,7.100,1477800,7.100 20180608,7.140,7.140,6.900,6.960,853800,6.960 20180611,7.050,7.100,6.900,7.030,470000,7.030 20180612,7.100,7.100,6.950,6.990,389300,6.990 20180613,7.050,7.050,6.800,6.850,581100,6.850 20180614,6.850,6.940,6.810,6.900,240800,6.900