Date,Open,High,Low,Close,Volume,AdjustedClose 20181016,0.760,0.775,0.740,0.740,1533800,0.740 20181017,0.750,0.770,0.715,0.725,4056900,0.725 20181018,0.720,0.725,0.615,0.620,14496900,0.620 20181019,0.600,0.645,0.535,0.540,35396800,0.540 20181022,0.550,0.585,0.435,0.440,55580300,0.440 20181023,0.450,0.495,0.400,0.455,85589300,0.455 20181024,0.495,0.545,0.480,0.520,49465500,0.520 20181025,0.500,0.530,0.490,0.510,53370100,0.510 20181026,0.520,0.530,0.475,0.480,32787400,0.480 20181029,0.485,0.490,0.440,0.455,20030900,0.455 20181030,0.450,0.505,0.435,0.495,40352700,0.495 20181031,0.515,0.535,0.505,0.525,52356100,0.525 20181101,0.530,0.610,0.520,0.595,106357300,0.595 20181102,0.600,0.855,0.595,0.710,78278100,0.710 20181105,0.725,0.805,0.725,0.765,52856600,0.765 20181107,0.780,0.785,0.690,0.715,74678800,0.715 20181108,0.725,0.745,0.705,0.715,19048100,0.715 20181109,0.715,0.740,0.710,0.720,29530500,0.720 20181112,0.720,0.730,0.700,0.700,18330400,0.700 20181113,0.675,0.715,0.665,0.705,30973500,0.705 20181114,0.705,0.710,0.665,0.680,13060700,0.680 20181115,0.680,0.695,0.675,0.685,15505900,0.685 20181116,0.675,0.690,0.620,0.625,36840100,0.625 20181119,0.620,0.635,0.575,0.580,17381300,0.580 20181121,0.555,0.655,0.550,0.645,33728800,0.645 20181122,0.655,0.660,0.625,0.630,24991200,0.630 20181123,0.625,0.630,0.580,0.585,14483500,0.585 20181126,0.590,0.620,0.575,0.615,19082100,0.615 20181127,0.615,0.615,0.570,0.575,8225800,0.575 20181128,0.570,0.600,0.555,0.560,13309600,0.560 20181129,0.515,0.540,0.465,0.480,28378600,0.480 20181130,0.480,0.505,0.470,0.495,13492800,0.495 20181203,0.505,0.515,0.485,0.500,20519300,0.500 20181204,0.500,0.500,0.475,0.485,6440100,0.485 20181205,0.470,0.475,0.450,0.460,11682800,0.460 20181206,0.455,0.460,0.430,0.440,10082600,0.440 20181207,0.440,0.475,0.435,0.455,23191300,0.455 20181210,0.450,0.460,0.300,0.305,42982400,0.305 20181211,0.305,0.310,0.275,0.290,39783200,0.290 20181212,0.295,0.315,0.275,0.290,38507500,0.290 20181213,0.290,0.300,0.280,0.280,11449300,0.280 20181214,0.285,0.285,0.255,0.265,18897900,0.265 20181217,0.265,0.305,0.260,0.290,28360800,0.290 20181218,0.280,0.300,0.260,0.285,21545400,0.285 20181219,0.275,0.330,0.270,0.320,49301300,0.320 20181220,0.320,0.360,0.315,0.350,41933800,0.350 20181221,0.350,0.365,0.345,0.350,21357900,0.350 20181224,0.350,0.380,0.340,0.370,22504200,0.370 20181226,0.355,0.410,0.340,0.405,56869400,0.405 20181227,0.430,0.460,0.415,0.425,50643500,0.425 20181228,0.430,0.440,0.415,0.425,18846300,0.425 20181231,0.425,0.460,0.415,0.455,34170300,0.455 20190102,0.460,0.470,0.430,0.430,37909800,0.430 20190103,0.435,0.445,0.420,0.420,12370100,0.420 20190104,0.415,0.430,0.405,0.420,6638200,0.420 20190107,0.425,0.435,0.405,0.430,11752600,0.430 20190108,0.425,0.435,0.415,0.430,14744600,0.430 20190109,0.435,0.450,0.430,0.435,34166400,0.435 20190110,0.440,0.470,0.420,0.420,46586100,0.420 20190111,0.430,0.435,0.420,0.430,10966200,0.430