Date,Open,High,Low,Close,Volume,AdjustedClose 20170222,1.610,1.610,1.570,1.590,636100,1.590 20170223,1.620,1.640,1.590,1.600,552400,1.600 20170224,1.610,1.610,1.570,1.590,325900,1.590 20170227,1.590,1.600,1.570,1.570,181000,1.570 20170228,1.570,1.580,1.560,1.570,236700,1.570 20170301,1.570,1.650,1.560,1.610,408000,1.610 20170302,1.630,1.670,1.630,1.660,590900,1.660 20170303,1.670,1.670,1.630,1.640,279200,1.640 20170306,1.640,1.670,1.640,1.660,235000,1.660 20170307,1.670,1.680,1.660,1.670,259900,1.670 20170308,1.680,1.680,1.660,1.670,131100,1.670 20170309,1.680,1.680,1.660,1.660,197800,1.660 20170310,1.660,1.670,1.660,1.660,166300,1.660 20170313,1.670,1.680,1.660,1.670,578600,1.670 20170314,1.670,1.710,1.670,1.700,828200,1.700 20170315,1.720,1.740,1.710,1.720,491800,1.720 20170316,1.730,1.760,1.730,1.760,905900,1.760 20170317,1.770,1.880,1.760,1.860,2416500,1.860 20170320,1.870,1.950,1.870,1.950,2017800,1.950 20170321,1.970,2.020,1.970,1.990,2526300,1.990 20170322,2.000,2.010,1.940,1.980,3625100,1.980 20170323,2.000,2.020,1.980,2.010,2262500,2.010 20170324,2.020,2.040,1.970,2.000,2578700,2.000 20170327,2.130,2.250,2.120,2.120,9684700,2.120 20170328,2.140,2.160,2.050,2.090,3752600,2.090 20170329,2.090,2.110,2.070,2.080,1132800,2.080 20170330,2.080,2.110,2.060,2.060,1556600,2.060 20170331,2.060,2.080,2.040,2.050,1714100,2.050 20170403,2.050,2.090,2.040,2.050,1662500,2.050 20170404,2.060,2.090,2.060,2.080,987900,2.080 20170405,2.080,2.200,2.080,2.140,3207700,2.140 20170406,2.160,2.170,2.130,2.140,1340000,2.140 20170407,2.170,2.260,2.160,2.230,3632200,2.230 20170410,2.250,2.310,2.250,2.310,1671700,2.310 20170411,2.330,2.350,2.310,2.330,1203900,2.330 20170412,2.350,2.350,2.250,2.260,1158300,2.260 20170413,2.270,2.280,2.220,2.220,654100,2.220 20170414,2.220,2.230,2.180,2.200,1122100,2.200 20170417,2.210,2.300,2.210,2.240,702400,2.240 20170418,2.270,2.280,2.260,2.260,448300,2.260 20170419,2.280,2.280,2.250,2.270,502900,2.270 20170420,2.280,2.380,2.250,2.380,1551500,2.380 20170421,2.400,2.480,2.400,2.460,2564800,2.460 20170425,2.540,2.630,2.540,2.630,3258100,2.630 20170426,2.670,2.750,2.660,2.680,3920200,2.680 20170427,2.700,2.720,2.660,2.680,1453900,2.680 20170428,2.680,2.880,2.680,2.850,5480600,2.850 20170502,2.900,3.050,2.870,3.050,6118100,3.050 20170503,3.120,3.280,2.900,2.970,6855100,2.970 20170504,2.950,2.950,2.730,2.830,5416700,2.830 20170505,2.830,2.940,2.830,2.870,3021400,2.870 20170508,2.890,2.920,2.840,2.870,2344000,2.870 20170509,2.880,2.880,2.810,2.830,1751300,2.830 20170511,2.850,2.880,2.830,2.830,1548600,2.830 20170512,2.830,2.880,2.830,2.850,1255900,2.850 20170515,2.860,2.870,2.820,2.820,900800,2.820 20170516,2.850,2.970,2.850,2.960,3194500,2.960 20170517,3.000,3.070,3.000,3.050,1951400,3.050 20170518,3.020,3.050,2.970,2.980,1335400,2.980 20170519,3.010,3.080,3.010,3.050,1469700,3.050