Date,Open,High,Low,Close,Volume 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 20170522,3.310,3.320,3.280,3.290,5103700 20170523,3.300,3.330,3.300,3.320,2837100 20170524,3.320,3.320,3.300,3.320,3258500 20170525,3.330,3.350,3.300,3.300,5595117 20170526,3.310,3.330,3.290,3.300,1931500 20170529,3.280,3.290,3.260,3.280,3443200 20170530,3.270,3.270,3.220,3.240,5487400 20170531,3.230,3.230,3.170,3.170,13818500 20170601,3.170,3.220,3.160,3.210,6239700 20170602,3.210,3.250,3.200,3.240,3455400 20170605,3.230,3.230,3.180,3.190,5197100 20170606,3.190,3.210,3.180,3.200,3645913 20170607,3.200,3.260,3.200,3.240,5404200 20170608,3.240,3.250,3.220,3.240,2932000 20170609,3.250,3.270,3.230,3.250,4737900 20170612,3.250,3.250,3.190,3.200,4093300 20170613,3.190,3.190,3.170,3.170,4431400 20170614,3.180,3.210,3.160,3.160,6178700 20170615,3.180,3.190,3.140,3.160,4272600 20170616,3.170,3.190,3.160,3.180,4451300 20170619,3.170,3.210,3.170,3.200,3049700 20170620,3.200,3.220,3.160,3.170,4201900 20170621,3.170,3.220,3.160,3.220,5218400 20170622,3.220,3.240,3.200,3.200,4490600 20170623,3.220,3.230,3.190,3.220,4350700 20170627,3.230,3.250,3.220,3.240,4280000 20170628,3.230,3.250,3.220,3.240,2785900 20170629,3.250,3.280,3.240,3.250,5401800 20170630,3.240,3.270,3.220,3.230,5220800 20170703,3.230,3.230,3.190,3.190,4293902 20170704,3.190,3.200,3.160,3.160,3885400 20170705,3.160,3.180,3.150,3.180,3348900 20170706,3.170,3.170,3.140,3.150,5246063 20170707,3.140,3.170,3.120,3.130,4872800 20170710,3.140,3.170,3.130,3.160,3552400 20170711,3.150,3.160,3.060,3.090,10385900 20170712,3.090,3.090,3.040,3.070,7810100 20170713,3.060,3.070,3.030,3.050,8986200 20170714,3.060,3.110,3.050,3.110,6793200 20170717,3.050,3.050,3.010,3.030,8733100