Date,Open,High,Low,Close,Volume,AdjustedClose 20180219,0.150,0.150,0.150,0.150,32400,0.150 20180220,0.145,0.145,0.145,0.145,80000,0.145 20180223,0.135,0.135,0.135,0.135,3000,0.135 20180227,0.135,0.145,0.135,0.145,87800,0.145 20180228,0.140,0.140,0.140,0.140,22000,0.140 20180306,0.130,0.140,0.130,0.140,209400,0.140 20180307,0.130,0.130,0.130,0.130,53200,0.130 20180308,0.130,0.130,0.130,0.130,50000,0.130 20180309,0.135,0.135,0.135,0.135,10000,0.135 20180313,0.135,0.135,0.135,0.135,40000,0.135 20180319,0.135,0.135,0.135,0.135,9000,0.135 20180320,0.135,0.135,0.135,0.135,52000,0.135 20180321,0.145,0.175,0.145,0.175,2310900,0.175 20180322,0.175,0.175,0.160,0.160,826200,0.160 20180323,0.155,0.155,0.140,0.145,243600,0.145 20180326,0.145,0.165,0.145,0.145,942100,0.145 20180327,0.145,0.155,0.130,0.150,355700,0.150 20180328,0.135,0.140,0.135,0.135,392600,0.135 20180329,0.135,0.140,0.135,0.140,120700,0.140 20180330,0.140,0.140,0.140,0.140,105000,0.140 20180402,0.130,0.135,0.130,0.135,169200,0.135 20180403,0.135,0.135,0.135,0.135,74800,0.135 20180404,0.130,0.130,0.125,0.125,20000,0.125 20180405,0.135,0.135,0.130,0.130,63000,0.130 20180406,0.130,0.130,0.130,0.130,40000,0.130 20180409,0.125,0.130,0.125,0.130,105000,0.130 20180410,0.125,0.140,0.125,0.140,52100,0.140 20180411,0.140,0.150,0.140,0.140,91900,0.140 20180412,0.140,0.140,0.140,0.140,17800,0.140 20180413,0.140,0.145,0.140,0.140,138000,0.140 20180418,0.140,0.140,0.135,0.135,60000,0.135 20180419,0.145,0.145,0.145,0.145,35000,0.145 20180420,0.135,0.135,0.135,0.135,116000,0.135 20180423,0.135,0.135,0.135,0.135,18000,0.135 20180424,0.135,0.135,0.135,0.135,30000,0.135 20180425,0.130,0.145,0.130,0.145,13000,0.145 20180427,0.140,0.150,0.140,0.150,10100,0.150 20180508,0.120,0.140,0.120,0.135,254000,0.135 20180514,0.135,0.145,0.135,0.135,74100,0.135 20180516,0.135,0.135,0.135,0.135,26000,0.135 20180517,0.135,0.155,0.130,0.140,395300,0.140