Date,Open,High,Low,Close,Volume,AdjustedClose 20181016,0.800,0.835,0.795,0.825,2402100,0.825 20181017,0.835,0.980,0.835,0.930,7297900,0.930 20181018,0.935,0.975,0.920,0.935,3621500,0.935 20181019,0.945,1.020,0.940,0.990,10782600,0.990 20181022,1.020,1.020,0.975,0.980,3463100,0.980 20181023,0.980,0.980,0.900,0.910,1888900,0.910 20181024,0.910,0.955,0.905,0.915,1951400,0.915 20181025,0.910,0.910,0.850,0.880,2185900,0.880 20181026,0.895,0.900,0.850,0.850,1946100,0.850 20181029,0.865,0.870,0.850,0.850,690300,0.850 20181030,0.850,0.900,0.850,0.865,857300,0.865 20181031,0.870,0.935,0.870,0.920,2131800,0.920 20181101,0.930,0.935,0.900,0.915,1263900,0.915 20181102,0.915,0.960,0.910,0.950,2507200,0.950 20181105,0.950,0.955,0.935,0.950,837300,0.950 20181107,0.950,0.980,0.945,0.955,1259100,0.955 20181108,0.960,0.975,0.955,0.970,1597400,0.970 20181109,0.960,0.960,0.935,0.945,606300,0.945 20181112,0.925,0.940,0.920,0.925,194300,0.925 20181113,0.920,0.940,0.915,0.940,356400,0.940 20181114,0.930,0.945,0.920,0.935,442000,0.935 20181115,0.935,0.945,0.925,0.930,228000,0.930 20181116,0.940,0.950,0.930,0.935,302200,0.935 20181119,0.940,0.990,0.940,0.970,1000700,0.970 20181121,0.925,0.960,0.925,0.955,351100,0.955 20181122,0.960,0.970,0.940,0.945,165800,0.945 20181123,0.935,0.945,0.920,0.945,480100,0.945 20181126,0.930,0.930,0.915,0.915,534400,0.915 20181127,0.915,0.915,0.870,0.875,218600,0.875 20181128,0.870,0.900,0.870,0.875,385600,0.875 20181129,0.880,0.885,0.810,0.835,751900,0.835 20181130,0.815,0.840,0.790,0.820,505100,0.820 20181203,0.810,0.865,0.810,0.845,1055600,0.845 20181204,0.850,0.855,0.830,0.835,300900,0.835 20181205,0.830,0.830,0.805,0.820,402700,0.820 20181206,0.815,0.815,0.805,0.810,498300,0.810 20181207,0.810,0.820,0.795,0.820,460800,0.820 20181210,0.820,0.820,0.800,0.810,214600,0.810 20181211,0.810,0.815,0.790,0.800,434600,0.800 20181212,0.805,0.805,0.800,0.805,179700,0.805 20181213,0.800,0.810,0.795,0.810,333800,0.810 20181214,0.805,0.805,0.795,0.800,84000,0.800 20181217,0.790,0.790,0.750,0.765,379300,0.765 20181218,0.750,0.750,0.695,0.705,1169200,0.705 20181219,0.705,0.730,0.695,0.700,1193900,0.700 20181220,0.690,0.705,0.690,0.705,763200,0.705 20181221,0.695,0.705,0.690,0.700,424200,0.700 20181224,0.690,0.710,0.690,0.705,383400,0.705 20181226,0.705,0.705,0.675,0.675,446500,0.675 20181227,0.695,0.710,0.690,0.700,710000,0.700 20181228,0.705,0.705,0.700,0.700,135700,0.700 20181231,0.705,0.930,0.705,0.855,8134600,0.855 20190102,0.860,0.995,0.860,0.885,9241400,0.885 20190103,0.880,0.985,0.880,0.950,12224600,0.950 20190104,0.925,1.000,0.925,1.000,4623500,1.000 20190107,1.000,1.020,0.960,1.000,5937400,1.000 20190108,1.000,1.030,0.960,0.975,4502500,0.975 20190109,0.990,1.100,0.965,1.010,11174600,1.010 20190110,1.020,1.090,0.985,1.070,8655400,1.070 20190111,1.080,1.090,1.050,1.060,4166000,1.060