Date,Open,High,Low,Close,Volume,AdjustedClose 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 20181012,8.260,8.420,8.190,8.400,4142800,8.400 20181015,8.450,8.680,8.410,8.550,3210000,8.550 20181016,8.650,8.650,8.450,8.520,2193600,8.520 20181017,8.620,8.620,8.510,8.550,2511500,8.550 20181018,8.500,8.540,8.490,8.500,1375100,8.500 20181019,8.300,8.620,8.270,8.610,664700,8.610 20181022,8.510,8.640,8.370,8.500,3140900,8.500 20181023,8.560,8.560,8.290,8.450,2093600,8.450 20181024,8.490,8.500,8.270,8.290,2184200,8.290 20181025,8.250,8.330,8.080,8.260,1951100,8.260 20181026,8.160,8.350,8.130,8.340,2571200,8.340 20181029,8.350,8.350,8.230,8.320,770000,8.320 20181030,8.380,8.380,8.180,8.290,2294900,8.290 20181031,8.300,8.330,8.130,8.300,2241900,8.300 20181101,8.300,8.350,8.250,8.290,2165000,8.290 20181102,8.280,8.380,8.210,8.250,2216200,8.250 20181105,7.590,7.640,7.260,7.610,7447400,7.610 20181107,7.680,8.210,7.660,8.160,5553200,8.160 20181108,8.200,8.290,7.990,8.140,2383300,8.140 20181109,8.010,8.150,7.960,8.030,3540900,8.030