Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180518,0.135,0.145,0.135,0.145,125100,0.145 20180521,0.135,0.155,0.135,0.145,1075700,0.145 20180522,0.135,0.135,0.135,0.135,31800,0.135 20180523,0.140,0.140,0.130,0.135,332600,0.135 20180524,0.135,0.135,0.135,0.135,40000,0.135 20180525,0.130,0.130,0.125,0.125,50000,0.125 20180528,0.135,0.135,0.135,0.135,118000,0.135 20180530,0.135,0.135,0.135,0.135,150000,0.135 20180531,0.135,0.140,0.130,0.140,256200,0.140 20180601,0.130,0.130,0.130,0.130,52000,0.130 20180604,0.130,0.130,0.130,0.130,15000,0.130 20180606,0.140,0.145,0.135,0.135,30000,0.135 20180608,0.140,0.140,0.140,0.140,20000,0.140 20180613,0.140,0.140,0.140,0.140,62000,0.140 20180619,0.130,0.135,0.125,0.135,115000,0.135 20180621,0.125,0.135,0.125,0.135,20700,0.135 20180703,0.125,0.135,0.125,0.135,62000,0.135 20180705,0.140,0.140,0.140,0.140,15000,0.140 20180709,0.130,0.140,0.130,0.140,77600,0.140 20180711,0.125,0.140,0.125,0.140,26000,0.140 20180712,0.125,0.140,0.125,0.140,56000,0.140