Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180618,6.900,6.900,6.610,6.750,596300,6.750 20180619,6.740,6.740,6.600,6.600,726200,6.600 20180620,6.600,6.730,6.590,6.600,627400,6.600 20180621,6.610,6.620,6.430,6.450,730600,6.450 20180622,6.450,6.540,6.390,6.430,692100,6.430 20180625,6.470,6.600,6.430,6.430,600100,6.430 20180626,6.430,6.440,6.320,6.340,449800,6.340 20180627,6.430,6.430,6.300,6.300,444000,6.300 20180628,6.300,6.390,6.210,6.240,517000,6.240 20180629,6.230,6.390,6.230,6.250,563400,6.250 20180702,6.250,6.300,6.130,6.150,598100,6.150 20180703,6.140,6.200,6.130,6.180,356900,6.180 20180704,6.170,6.190,6.140,6.150,394700,6.150 20180705,6.160,6.180,6.110,6.150,470300,6.150 20180706,6.180,6.180,6.110,6.130,593700,6.130 20180709,6.130,6.150,6.060,6.070,687700,6.070 20180710,6.100,6.160,6.050,6.060,675200,6.060 20180711,6.060,6.060,5.950,5.960,1093900,5.960 20180712,5.940,6.090,5.840,6.070,1658600,6.070