Date,Open,High,Low,Close,Volume,AdjustedClose 20171116,2.710,2.770,2.690,2.720,3498300,2.720 20171117,2.730,2.750,2.660,2.690,1109900,2.690 20171120,2.690,2.710,2.640,2.650,2671800,2.650 20171121,2.650,2.690,2.620,2.630,2533500,2.630 20171122,2.650,2.800,2.650,2.780,6597300,2.780 20171123,2.790,3.000,2.780,3.000,12503100,3.000 20171124,3.000,3.020,2.880,2.920,6576100,2.920 20171127,2.930,3.040,2.910,3.000,2713200,3.000 20171128,3.000,3.030,2.950,3.000,4336300,3.000 20171129,2.990,3.120,2.970,3.120,6546800,3.120 20171130,3.150,3.220,3.050,3.200,4079300,3.200 20171204,3.180,3.250,3.160,3.180,1705300,3.180 20171205,3.180,3.220,3.130,3.140,1243400,3.140 20171206,3.140,3.200,3.110,3.110,382400,3.110 20171207,3.110,3.130,3.030,3.100,3146300,3.100 20171208,3.100,3.130,3.020,3.060,776900,3.060 20171211,3.060,3.140,3.060,3.110,2439000,3.110 20171212,3.160,3.160,3.100,3.100,1505800,3.100 20171213,3.100,3.170,3.100,3.120,2359400,3.120 20171214,3.140,3.290,3.120,3.180,4925000,3.180 20171215,3.190,3.240,3.160,3.220,1448300,3.220 20171218,3.220,3.240,3.190,3.200,1417400,3.200 20171219,3.180,3.200,3.130,3.140,744200,3.140 20171220,3.140,3.180,3.110,3.120,788300,3.120 20171221,3.180,3.180,3.080,3.100,3095100,3.100 20171222,3.100,3.130,3.080,3.090,2528600,3.090 20171226,3.090,3.120,3.080,3.090,1996100,3.090 20171227,3.100,3.270,3.100,3.200,3262700,3.200 20171228,3.210,3.240,3.120,3.120,2567100,3.120 20171229,3.140,3.250,3.140,3.240,2795000,3.240 20180102,3.180,3.220,3.140,3.220,980000,3.220 20180103,3.230,3.380,3.180,3.340,5103300,3.340 20180104,3.360,3.600,3.360,3.520,5636600,3.520 20180105,3.520,3.520,3.390,3.450,3897900,3.450 20180108,3.450,3.520,3.450,3.490,2104000,3.490 20180109,3.490,3.490,3.350,3.400,5399800,3.400 20180110,3.390,3.420,3.340,3.400,5019800,3.400 20180111,3.400,3.400,3.310,3.320,864800,3.320 20180112,3.380,3.460,3.320,3.440,2863800,3.440 20180115,3.460,3.480,3.370,3.370,1089000,3.370 20180116,3.370,3.460,3.250,3.450,1835300,3.450 20180117,3.450,3.450,3.380,3.400,524400,3.400 20180118,3.380,3.410,3.300,3.300,1041800,3.300 20180119,3.300,3.370,3.270,3.290,1908000,3.290 20180122,3.290,3.370,3.270,3.280,886600,3.280 20180123,3.290,3.440,3.280,3.380,2442100,3.380 20180124,3.390,3.510,3.380,3.500,2494600,3.500 20180125,3.520,3.650,3.520,3.590,3693100,3.590 20180126,3.600,3.660,3.500,3.540,1728400,3.540 20180129,3.560,3.660,3.550,3.620,3173600,3.620 20180130,3.630,3.640,3.390,3.460,6968900,3.460 20180202,3.470,3.520,3.410,3.510,3851500,3.510 20180205,3.450,3.580,3.390,3.520,2341600,3.520 20180206,3.450,3.460,3.350,3.400,10551900,3.400 20180207,3.450,3.520,3.360,3.360,2413300,3.360 20180208,3.380,3.450,3.380,3.410,1618200,3.410 20180209,3.340,3.420,3.330,3.410,3534800,3.410 20180212,3.410,3.460,3.400,3.460,1321900,3.460 20180213,3.500,3.520,3.470,3.500,2462200,3.500 20180214,3.510,3.550,3.470,3.480,3822100,3.480