Date,Open,High,Low,Close,Volume,AdjustedClose 20171017,1.160,1.160,1.120,1.140,4753300,1.140 20171019,1.140,1.160,1.130,1.160,4486300,1.160 20171020,1.160,1.170,1.130,1.150,3718100,1.150 20171023,1.150,1.180,1.150,1.160,3180100,1.160 20171024,1.160,1.170,1.140,1.150,2247700,1.150 20171025,1.150,1.160,1.140,1.150,1881300,1.150 20171026,1.140,1.170,1.130,1.160,2025400,1.160 20171027,1.160,1.180,1.150,1.160,3639800,1.160 20171101,1.010,1.100,0.910,0.950,366503100,0.950 20171102,0.960,1.010,0.960,0.990,92231900,0.990 20171103,0.990,0.995,0.975,0.980,27963500,0.980 20171106,0.995,1.010,0.985,0.985,40624000,0.985 20171107,0.995,0.995,0.970,0.980,31517500,0.980 20171108,0.985,1.010,0.970,0.990,48726000,0.990 20171109,0.985,0.995,0.985,0.985,14201100,0.985 20171110,0.985,0.995,0.980,0.985,9024400,0.985 20171113,0.985,1.000,0.985,0.995,22281400,0.995 20171114,0.995,1.000,0.980,0.985,13011200,0.985 20171115,0.985,0.990,0.980,0.985,7477700,0.985 20171116,0.985,0.990,0.965,0.970,13956700,0.970 20171117,0.975,0.980,0.965,0.965,7665700,0.965 20171120,0.970,0.975,0.965,0.970,4692200,0.970 20171121,0.970,0.975,0.960,0.960,4179700,0.960 20171122,0.965,0.970,0.960,0.970,5528200,0.970 20171123,0.970,0.975,0.960,0.960,3683500,0.960 20171124,0.965,0.965,0.960,0.960,3046500,0.960 20171127,0.960,0.970,0.955,0.960,3727600,0.960 20171128,0.960,0.960,0.950,0.950,4837300,0.950 20171129,0.955,0.965,0.950,0.955,5040300,0.955 20171130,0.960,0.960,0.950,0.955,3469400,0.955 20171204,0.965,0.970,0.950,0.950,2891000,0.950 20171205,0.960,0.960,0.925,0.935,4358100,0.935 20171206,0.940,0.945,0.930,0.935,2788700,0.935 20171207,0.935,0.940,0.910,0.930,3704500,0.930 20171208,0.920,0.930,0.910,0.910,5451100,0.910 20171211,0.910,0.940,0.890,0.925,7472400,0.925 20171212,0.925,0.925,0.910,0.920,2175500,0.920 20171213,0.920,0.930,0.910,0.920,4843700,0.920 20171214,0.920,0.950,0.915,0.930,32793500,0.930 20171215,0.930,0.935,0.920,0.920,7349900,0.920 20171218,0.925,0.925,0.915,0.915,5822800,0.915 20171219,0.930,0.930,0.915,0.915,6288600,0.915 20171220,0.915,0.930,0.915,0.920,7657600,0.920 20171221,0.920,0.925,0.915,0.915,3470100,0.915 20171222,0.920,0.940,0.915,0.940,13618400,0.940 20171226,0.960,0.975,0.950,0.950,22980600,0.950 20171227,0.940,0.945,0.930,0.930,7407200,0.930 20171228,0.930,0.940,0.925,0.930,11504000,0.930 20171229,0.930,0.935,0.920,0.925,7004900,0.925 20180102,0.930,0.935,0.925,0.925,8092000,0.925 20180103,0.930,1.050,0.930,1.020,62707700,1.020 20180104,1.030,1.050,1.020,1.020,11188600,1.020 20180105,1.020,1.080,1.020,1.080,32558100,1.080 20180108,1.100,1.180,1.100,1.160,55180000,1.160 20180109,1.170,1.180,1.120,1.130,17885300,1.130 20180110,1.140,1.160,1.110,1.120,8390500,1.120 20180111,1.130,1.130,1.070,1.080,17761200,1.080 20180112,1.090,1.120,1.080,1.100,21452600,1.100