Date,Open,High,Low,Close,Volume,AdjustedClose 20180713,8.890,8.890,8.790,8.880,4410600,8.880 20180716,8.930,8.930,8.790,8.850,11188700,8.850 20180717,8.800,8.840,8.740,8.840,5369400,8.840 20180718,8.850,8.990,8.830,8.900,4329900,8.900 20180719,8.900,9.190,8.900,9.090,4261500,9.090 20180720,9.160,9.260,8.990,9.040,5894100,9.040 20180723,9.190,9.190,8.950,8.950,1232200,8.950 20180724,9.090,9.090,8.920,9.000,7652200,9.000 20180725,9.070,9.100,8.950,9.100,4611300,9.100 20180726,9.180,9.180,8.980,9.030,4581800,9.030 20180727,9.030,9.100,8.920,9.100,3258200,9.100 20180730,9.140,9.140,8.990,9.070,928100,9.070 20180731,9.100,9.280,9.100,9.250,6444200,9.250 20180801,9.250,9.480,9.170,9.480,3778300,9.480 20180802,9.440,9.620,9.440,9.560,4012200,9.560 20180803,9.580,9.970,9.580,9.800,5647500,9.800 20180806,9.980,9.980,9.660,9.800,2976200,9.800 20180807,9.790,9.850,9.320,9.350,3381100,9.350 20180808,9.520,9.700,9.480,9.510,7889100,9.510 20180809,9.500,9.620,9.500,9.580,3365200,9.580 20180810,9.580,9.920,9.580,9.860,10478200,9.860 20180813,9.850,9.850,9.230,9.330,12001000,9.330 20180814,9.350,9.380,9.160,9.350,12687500,9.350 20180815,9.350,9.410,9.130,9.140,6171200,9.140 20180816,9.190,9.400,9.120,9.350,7622400,9.350 20180817,9.340,9.480,9.280,9.370,4059300,9.370 20180820,9.300,9.470,9.300,9.350,2913100,9.350 20180821,9.340,9.340,9.140,9.300,4097300,9.300 20180823,9.300,9.350,9.040,9.100,4426300,9.100 20180824,9.100,9.170,9.050,9.100,4264000,9.100 20180827,9.170,9.170,9.090,9.130,2254500,9.130 20180828,9.190,9.500,9.120,9.300,6742000,9.300 20180829,9.220,9.360,9.200,9.330,2821200,9.330 20180830,9.360,9.420,9.300,9.350,2906200,9.350 20180903,9.410,9.460,9.090,9.270,1778800,9.270 20180904,9.380,9.380,9.250,9.270,510700,9.270 20180905,9.270,9.380,9.170,9.240,2370600,9.240 20180906,9.180,9.350,9.180,9.240,787400,9.240 20180907,9.210,9.210,8.980,9.130,3405800,9.130 20180912,9.100,9.460,9.000,9.300,6366600,9.300 20180913,9.200,9.200,9.030,9.040,3672400,9.040 20180914,9.010,9.030,8.940,9.000,4718700,9.000 20180918,8.820,9.100,8.750,9.070,5468100,9.070 20180919,9.100,9.170,9.020,9.070,2427100,9.070 20180920,9.000,9.140,8.930,8.950,3435400,8.950 20180921,8.960,9.090,8.950,8.960,3910900,8.960 20180924,8.940,9.000,8.900,8.900,1277600,8.900 20180925,8.870,8.960,8.870,8.920,1771000,8.920 20180926,8.920,8.980,8.910,8.920,3205000,8.920 20180927,8.880,8.940,8.830,8.920,2777900,8.920 20180928,8.940,9.010,8.830,8.900,1496900,8.900 20181001,8.850,8.910,8.830,8.850,1322500,8.850 20181002,8.820,8.830,8.770,8.800,2464400,8.800 20181003,8.810,8.880,8.770,8.780,1433000,8.780 20181004,8.750,8.750,8.510,8.600,3645500,8.600 20181005,8.500,8.650,8.500,8.580,2181200,8.580 20181008,8.390,8.630,8.390,8.570,974800,8.570 20181009,8.600,8.680,8.530,8.580,3480600,8.580 20181010,8.630,8.630,8.530,8.550,4591800,8.550 20181011,8.510,8.510,8.000,8.350,3867200,8.350