Date,Open,High,Low,Close,Volume,AdjustedClose 20180118,1.090,1.100,1.040,1.060,15750700,1.060 20180119,1.050,1.070,1.020,1.030,14136500,1.030 20180122,1.040,1.070,1.030,1.040,15457400,1.040 20180123,1.050,1.100,1.040,1.090,37641600,1.090 20180124,1.090,1.100,1.050,1.050,10106000,1.050 20180125,1.050,1.060,1.030,1.040,8024900,1.040 20180126,1.040,1.040,1.020,1.030,9639400,1.030 20180129,1.040,1.040,1.000,1.010,11655700,1.010 20180130,1.000,1.010,0.990,0.995,12786000,0.995 20180202,0.995,0.995,0.970,0.975,9326700,0.975 20180205,0.950,0.985,0.935,0.975,8527900,0.975 20180206,0.935,0.960,0.925,0.955,24939700,0.955 20180207,0.970,0.980,0.935,0.960,13497900,0.960 20180208,0.965,0.965,0.950,0.955,2775700,0.955 20180209,0.925,0.955,0.920,0.945,10067400,0.945 20180212,0.955,1.040,0.945,1.040,14362500,1.040 20180213,1.040,1.060,0.980,0.985,9285400,0.985 20180214,0.985,1.020,0.980,1.000,7117300,1.000 20180215,1.000,1.040,1.000,1.020,3033700,1.020 20180219,1.030,1.050,1.020,1.030,5820300,1.030 20180220,1.030,1.030,1.000,1.010,3062300,1.010 20180221,1.010,1.030,0.990,1.020,11654000,1.020 20180222,1.020,1.020,1.010,1.010,2735400,1.010 20180223,1.020,1.030,1.010,1.020,3301200,1.020 20180226,1.030,1.030,1.010,1.020,3938900,1.020 20180227,1.020,1.030,1.010,1.010,5132200,1.010 20180228,1.030,1.030,1.000,1.000,4991100,1.000 20180301,1.010,1.010,0.990,1.000,3532500,1.000 20180302,1.000,1.010,0.985,1.000,2985600,1.000 20180305,1.010,1.010,0.965,0.965,5537600,0.965 20180306,0.975,0.990,0.950,0.970,6516300,0.970 20180307,0.970,0.970,0.935,0.940,5507000,0.940 20180308,0.945,0.965,0.945,0.960,3234200,0.960 20180309,0.965,0.990,0.960,0.980,7811100,0.980 20180312,0.980,1.030,0.975,1.000,15402800,1.000 20180313,1.010,1.010,0.970,0.975,7447500,0.975 20180314,0.975,0.975,0.950,0.955,7009900,0.955 20180315,0.950,0.980,0.945,0.975,8349900,0.975 20180316,0.975,1.020,0.975,1.000,15472000,1.000 20180319,0.995,0.995,0.975,0.975,3308300,0.975 20180320,0.975,0.975,0.955,0.955,6267100,0.955 20180321,0.960,0.975,0.955,0.970,8058800,0.970 20180322,0.975,0.975,0.955,0.960,4077000,0.960 20180323,0.955,0.975,0.950,0.965,6739600,0.965 20180326,0.960,0.970,0.950,0.965,6996800,0.965 20180327,0.965,0.975,0.960,0.960,6214300,0.960 20180328,0.960,0.980,0.960,0.970,9275100,0.970 20180329,0.980,1.040,0.940,1.010,50704800,1.010 20180330,1.010,1.020,0.955,0.955,16214300,0.955 20180402,0.955,0.975,0.950,0.960,4852800,0.960 20180403,0.945,0.955,0.930,0.940,6631400,0.940 20180404,0.945,0.950,0.810,0.820,27961800,0.820 20180405,0.840,0.870,0.825,0.830,12534100,0.830 20180406,0.825,0.840,0.780,0.820,12689200,0.820 20180409,0.810,0.865,0.800,0.835,13338800,0.835 20180410,0.835,0.910,0.835,0.895,26414900,0.895 20180411,0.900,0.925,0.885,0.900,17801700,0.900 20180412,0.900,0.910,0.875,0.880,5516400,0.880 20180413,0.880,0.900,0.870,0.895,6514300,0.895 20180416,0.880,0.895,0.870,0.880,1612600,0.880