Date,Open,High,Low,Close,Volume 20170222,3.460,3.500,3.460,3.500,5527100 20170223,3.490,3.510,3.470,3.500,4128500 20170224,3.480,3.490,3.460,3.460,3341100 20170227,3.460,3.500,3.460,3.480,4277400 20170228,3.460,3.530,3.460,3.500,8210300 20170301,3.510,3.520,3.470,3.470,3945500 20170302,3.490,3.500,3.460,3.490,7040400 20170303,3.470,3.490,3.460,3.470,3092500 20170306,3.470,3.480,3.450,3.460,2557600 20170307,3.470,3.490,3.460,3.480,2224100 20170308,3.470,3.480,3.460,3.470,2180200 20170309,3.460,3.470,3.450,3.460,1684800 20170310,3.460,3.500,3.450,3.490,5612000 20170313,3.490,3.510,3.480,3.500,4162100 20170314,3.510,3.520,3.480,3.480,4847800 20170315,3.470,3.520,3.470,3.520,3463000 20170316,3.530,3.550,3.520,3.540,5083900 20170317,3.540,3.540,3.520,3.530,1660900 20170320,3.590,3.620,3.520,3.550,11099700 20170321,3.580,3.600,3.570,3.580,5516100 20170322,3.550,3.580,3.540,3.570,5598700 20170323,3.580,3.580,3.550,3.570,2362900 20170324,3.570,3.590,3.550,3.560,4507500 20170327,3.560,3.560,3.530,3.540,2941700 20170328,3.560,3.570,3.530,3.570,5032000 20170329,3.580,3.600,3.560,3.600,6923700 20170330,3.590,3.600,3.570,3.580,5737600 20170331,3.590,3.600,3.540,3.550,8826300 20170403,3.550,3.590,3.550,3.590,4008600 20170404,3.590,3.600,3.570,3.590,4308800 20170405,3.570,3.570,3.530,3.540,5118100 20170406,3.530,3.540,3.500,3.520,5110900 20170407,3.500,3.520,3.480,3.520,8285900 20170410,3.520,3.520,3.480,3.500,5468200 20170411,3.520,3.560,3.500,3.560,5140900 20170412,3.550,3.560,3.520,3.520,3782700 20170413,3.520,3.520,3.450,3.460,11583300 20170417,3.460,3.460,3.400,3.410,8123900 20170418,3.420,3.430,3.380,3.390,5292500 20170419,3.390,3.390,3.360,3.370,5248200 20170420,3.370,3.400,3.360,3.370,5775800 20170421,3.390,3.430,3.370,3.400,3993400 20170424,3.430,3.440,3.400,3.430,5677300 20170425,3.430,3.450,3.430,3.450,2918300 20170426,3.450,3.480,3.420,3.470,5937100 20170427,3.470,3.500,3.470,3.480,5870900 20170428,3.490,3.490,3.460,3.470,7368300 20170502,3.420,3.420,3.380,3.380,5169000 20170503,3.380,3.410,3.380,3.400,2948000 20170504,3.390,3.410,3.380,3.390,2466700 20170505,3.380,3.410,3.380,3.400,3019600 20170508,3.400,3.410,3.390,3.390,2188000 20170509,3.400,3.420,3.390,3.400,2488100 20170511,3.390,3.400,3.380,3.380,5330700 20170512,3.380,3.400,3.370,3.380,4112300 20170515,3.390,3.400,3.370,3.390,3432700 20170516,3.400,3.410,3.360,3.370,4836700 20170517,3.360,3.370,3.330,3.360,3505400 20170518,3.340,3.360,3.320,3.340,4223700 20170519,3.350,3.350,3.300,3.300,3900100