Date,Open,High,Low,Close,Volume,AdjustedClose 20180320,1.160,1.170,1.160,1.170,1200100,1.170 20180321,1.160,1.170,1.150,1.150,7549800,1.150 20180322,1.150,1.150,1.140,1.150,8539600,1.150 20180323,1.140,1.150,1.130,1.140,5672535,1.140 20180326,1.150,1.150,1.130,1.140,3849500,1.140 20180327,1.140,1.150,1.140,1.140,2369000,1.140 20180328,1.140,1.140,1.130,1.130,1354800,1.130 20180329,1.140,1.150,1.130,1.130,3493100,1.130 20180402,1.140,1.150,1.130,1.140,1753900,1.140 20180403,1.140,1.140,1.130,1.140,1228800,1.140 20180404,1.140,1.140,1.120,1.120,4067600,1.120 20180405,1.130,1.140,1.130,1.140,3506100,1.140 20180406,1.130,1.140,1.130,1.130,2654700,1.130 20180409,1.120,1.140,1.120,1.130,4905900,1.130 20180410,1.130,1.140,1.130,1.130,2882000,1.130 20180411,1.140,1.150,1.130,1.140,5620400,1.140 20180412,1.140,1.140,1.130,1.140,642900,1.140 20180413,1.140,1.140,1.130,1.130,1753900,1.130 20180416,1.140,1.140,1.130,1.140,1526900,1.140 20180417,1.140,1.140,1.130,1.130,2963500,1.130 20180418,1.130,1.150,1.130,1.140,3942500,1.140 20180419,1.140,1.150,1.130,1.140,6932500,1.140 20180420,1.130,1.140,1.130,1.130,2553800,1.130 20180423,1.130,1.140,1.120,1.130,4748700,1.130 20180424,1.130,1.140,1.120,1.120,4572900,1.120 20180425,1.120,1.130,1.120,1.130,1235000,1.130 20180426,1.130,1.130,1.120,1.130,1851200,1.130 20180427,1.130,1.140,1.120,1.140,3313300,1.140 20180430,1.130,1.140,1.130,1.140,3911100,1.140 20180502,1.130,1.140,1.130,1.130,2214400,1.130 20180503,1.140,1.140,1.120,1.120,3961500,1.120 20180504,1.120,1.130,1.120,1.130,1502400,1.130 20180507,1.130,1.130,1.120,1.120,2197400,1.120 20180508,1.120,1.130,1.120,1.120,1640400,1.120 20180509,1.120,1.130,1.110,1.120,6676600,1.120 20180510,1.120,1.130,1.110,1.120,3566800,1.120 20180511,1.110,1.120,1.100,1.120,5698200,1.120 20180514,1.120,1.130,1.110,1.120,3038100,1.120 20180515,1.120,1.130,1.120,1.130,2302900,1.130 20180516,1.130,1.140,1.120,1.130,2347000,1.130 20180517,1.130,1.140,1.120,1.130,2171800,1.130 20180518,1.130,1.130,1.120,1.130,1250100,1.130 20180521,1.130,1.140,1.120,1.130,1446100,1.130 20180522,1.130,1.140,1.120,1.120,2224000,1.120 20180523,1.130,1.130,1.120,1.120,2037000,1.120 20180524,1.130,1.130,1.120,1.120,2520100,1.120 20180525,1.130,1.130,1.120,1.130,1741100,1.130 20180528,1.130,1.130,1.110,1.120,3824900,1.120 20180530,1.120,1.130,1.110,1.110,3630400,1.110 20180531,1.110,1.120,1.100,1.100,6169300,1.100 20180601,1.100,1.110,1.100,1.110,3402900,1.110 20180604,1.110,1.110,1.100,1.110,2409300,1.110 20180605,1.110,1.120,1.100,1.110,4906400,1.110 20180606,1.110,1.110,1.100,1.110,1043200,1.110 20180607,1.110,1.110,1.100,1.100,1655100,1.100 20180608,1.110,1.110,1.100,1.100,1761900,1.100 20180611,1.110,1.120,1.100,1.120,2966500,1.120 20180612,1.110,1.120,1.110,1.120,880500,1.120 20180613,1.120,1.120,1.090,1.100,8951700,1.100 20180614,1.100,1.100,1.080,1.090,5195100,1.090