Date,Open,High,Low,Close,Volume,AdjustedClose 20170816,2.010,2.020,1.990,2.010,13907100,2.010 20170817,2.020,2.160,2.020,2.110,12088700,2.110 20170818,2.100,2.170,2.050,2.160,9791100,2.160 20170821,2.170,2.240,2.160,2.220,13726000,2.220 20170822,2.220,2.220,2.130,2.170,8226100,2.170 20170823,2.180,2.180,2.120,2.140,5156800,2.140 20170824,2.140,2.150,2.100,2.140,3626200,2.140 20170825,2.140,2.200,2.110,2.180,5599600,2.180 20170828,2.170,2.180,2.120,2.170,3983200,2.170 20170829,2.150,2.150,2.110,2.120,4837000,2.120 20170830,2.150,2.150,2.080,2.100,5006900,2.100 20170905,2.100,2.120,2.090,2.110,2013100,2.110 20170906,2.100,2.130,2.090,2.110,830400,2.110 20170907,2.110,2.210,2.110,2.200,11266300,2.200 20170908,2.200,2.250,2.170,2.230,5438400,2.230 20170911,2.220,2.230,2.170,2.210,2584400,2.210 20170912,2.210,2.240,2.200,2.230,2319200,2.230 20170913,2.220,2.260,2.220,2.240,4905500,2.240 20170914,2.240,2.250,2.230,2.240,1487700,2.240 20170915,2.240,2.250,2.180,2.250,2618600,2.250 20170918,2.250,2.260,2.190,2.210,14618000,2.210 20170919,2.200,2.240,2.200,2.230,7252900,2.230 20170920,2.230,2.230,2.200,2.230,877100,2.230 20170921,2.220,2.220,2.150,2.150,904500,2.150 20170925,2.170,2.230,2.170,2.210,2588600,2.210 20170926,2.200,2.260,2.180,2.250,3931400,2.250 20170927,2.230,2.250,2.220,2.230,1173200,2.230 20170928,2.240,2.250,2.220,2.240,2478200,2.240 20170929,2.230,2.340,2.230,2.320,15485100,2.320 20171002,2.300,2.340,2.280,2.290,10985200,2.290 20171003,2.300,2.330,2.270,2.280,2037800,2.280 20171004,2.290,2.300,2.240,2.250,5273500,2.250 20171005,2.270,2.270,2.240,2.260,6489600,2.260 20171006,2.270,2.350,2.270,2.330,4647700,2.330 20171009,2.340,2.340,2.300,2.330,1369900,2.330 20171010,2.360,2.500,2.350,2.500,13108900,2.500 20171011,2.480,2.680,2.450,2.640,12888400,2.640 20171012,2.640,2.730,2.640,2.700,11376500,2.700 20171013,2.700,2.710,2.620,2.630,4368200,2.630 20171016,2.640,2.750,2.640,2.730,6116600,2.730 20171017,2.730,2.760,2.690,2.700,3673700,2.700 20171019,2.690,2.700,2.640,2.640,2471500,2.640 20171020,2.660,2.710,2.650,2.670,2977300,2.670 20171023,2.670,2.690,2.660,2.680,208100,2.680 20171024,2.640,2.680,2.620,2.640,584800,2.640 20171025,2.650,2.660,2.580,2.600,688600,2.600 20171026,2.610,2.640,2.600,2.600,2439200,2.600 20171027,2.580,2.640,2.580,2.640,1095500,2.640 20171030,2.640,2.680,2.610,2.620,1380100,2.620 20171031,2.670,2.670,2.600,2.630,3964200,2.630 20171101,2.630,2.680,2.620,2.650,5195400,2.650 20171102,2.670,2.670,2.650,2.670,2807200,2.670 20171103,2.670,2.680,2.660,2.670,2437700,2.670 20171106,2.690,2.700,2.670,2.680,2825900,2.680 20171107,2.700,2.790,2.680,2.750,6558000,2.750 20171108,2.760,2.780,2.740,2.740,1030700,2.740 20171109,2.720,2.740,2.720,2.740,400800,2.740 20171110,2.740,2.770,2.730,2.760,2175500,2.760 20171113,2.760,2.780,2.760,2.770,2485700,2.770 20171114,2.770,2.780,2.760,2.770,2298200,2.770