Date,Open,High,Low,Close,Volume,AdjustedClose 20181109,8.010,8.150,7.960,8.030,3540900,8.030 20181112,8.100,8.120,7.950,8.100,1636100,8.100 20181113,8.270,8.390,8.070,8.080,4542000,8.080 20181114,8.010,8.120,7.860,7.990,3227200,7.990 20181115,7.950,8.260,7.920,8.200,4261500,8.200 20181116,8.190,8.190,8.140,8.160,2700500,8.160 20181119,8.020,8.190,7.960,7.980,1947700,7.980 20181121,7.750,7.870,7.720,7.800,3507900,7.800 20181122,7.840,7.890,7.730,7.850,2563100,7.850 20181123,7.770,7.830,7.680,7.770,1549700,7.770 20181126,7.790,7.790,7.650,7.710,1572300,7.710 20181127,7.680,7.690,7.590,7.670,2876900,7.670 20181128,7.660,7.820,7.580,7.640,4089800,7.640 20181129,7.670,7.950,7.670,7.800,1647200,7.800 20181130,7.710,7.860,7.650,7.670,3736500,7.670 20181203,7.680,7.850,7.680,7.770,926800,7.770 20181204,7.840,7.920,7.620,7.770,2522100,7.770 20181205,7.690,7.810,7.650,7.810,867200,7.810 20181206,7.690,7.720,7.430,7.600,2255300,7.600 20181207,7.540,7.810,7.520,7.810,2463100,7.810 20181210,7.600,7.730,7.600,7.730,518000,7.730 20181211,7.750,7.750,7.620,7.670,1615200,7.670 20181212,7.690,7.880,7.650,7.830,2109700,7.830 20181213,7.940,8.050,7.770,8.030,2197900,8.030 20181214,7.800,7.930,7.800,7.870,2765600,7.870 20181217,7.780,7.960,7.750,7.800,1337100,7.800 20181218,7.790,8.100,7.750,8.000,1517000,8.000 20181219,7.920,8.180,7.840,8.170,1995800,8.170 20181220,8.180,8.640,8.000,8.180,2532900,8.180 20181221,8.010,8.310,7.920,8.200,2508400,8.200 20181224,8.020,8.250,8.020,8.200,563900,8.200 20181226,8.110,8.250,8.110,8.180,175500,8.180 20181227,8.200,8.510,8.190,8.440,761900,8.440 20181228,8.490,8.490,8.180,8.300,1563300,8.300 20181231,8.240,8.480,8.230,8.380,804700,8.380 20190102,8.470,8.470,8.300,8.330,815300,8.330 20190103,8.270,8.290,8.200,8.250,2356200,8.250 20190104,8.200,8.210,8.020,8.020,2345000,8.020 20190107,8.040,8.130,7.940,8.000,1322700,8.000 20190108,8.030,8.030,7.880,7.940,2582300,7.940 20190109,7.900,8.320,7.900,8.160,2442100,8.160 20190110,7.920,8.200,7.910,8.200,996200,8.200 20190111,8.200,8.200,7.940,7.990,3109500,7.990 20190114,8.000,8.010,7.950,8.000,1176300,8.000 20190115,8.000,8.000,7.920,7.970,4127200,7.970 20190116,8.000,8.100,7.910,8.080,2596000,8.080 20190117,8.040,8.100,8.010,8.050,978000,8.050 20190118,8.010,8.150,8.010,8.100,3584800,8.100 20190122,8.120,8.160,8.070,8.100,3754400,8.100 20190123,8.150,8.170,8.060,8.120,3331300,8.120 20190124,8.050,8.180,8.050,8.150,2365100,8.150 20190125,8.150,8.200,8.000,8.200,2332700,8.200 20190128,8.240,8.240,7.970,8.050,1116900,8.050 20190129,8.000,8.070,7.920,8.040,5272000,8.040 20190130,7.950,8.070,7.950,8.000,2778600,8.000 20190131,8.040,8.050,7.970,8.040,3310600,8.040 20190204,8.000,8.050,7.940,8.000,1307900,8.000 20190207,7.970,8.000,7.900,7.940,883400,7.940 20190208,7.870,7.940,7.850,7.900,916300,7.900 20190211,7.910,7.930,7.800,7.930,806400,7.930