Date,Open,High,Low,Close,Volume 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 20170718,3.020,3.030,2.950,2.950,20987300 20170719,2.950,3.000,2.940,2.990,7973500 20170720,2.990,2.990,2.930,2.930,7287500 20170721,2.940,2.990,2.940,2.980,7495600 20170724,2.980,2.980,2.950,2.980,4774600 20170725,2.970,2.970,2.940,2.960,5348600 20170726,2.950,2.960,2.910,2.920,7544500 20170727,2.920,2.920,2.880,2.890,10634600 20170728,2.880,2.890,2.850,2.860,6900600 20170731,2.880,2.930,2.860,2.910,14350600 20170801,2.910,2.920,2.880,2.890,4212800 20170802,2.900,2.920,2.880,2.910,7259600 20170803,2.900,2.910,2.880,2.900,4685700 20170804,2.910,2.920,2.860,2.880,6288200 20170807,2.880,2.900,2.870,2.870,3523600 20170808,2.880,2.890,2.860,2.860,4702900 20170810,2.860,2.880,2.850,2.860,5091000 20170811,2.840,2.840,2.800,2.800,9924700 20170814,2.810,2.830,2.750,2.770,12721900 20170815,2.780,2.840,2.770,2.830,6325900 20170816,2.820,2.880,2.820,2.850,7885500 20170817,2.880,2.880,2.850,2.880,6107900 20170818,2.860,2.880,2.800,2.800,11068200 20170821,2.800,2.820,2.790,2.800,4055700 20170822,2.800,2.830,2.780,2.780,5350700 20170823,2.790,2.830,2.790,2.790,5241300 20170824,2.790,2.810,2.770,2.780,4360800 20170825,2.800,2.800,2.750,2.760,6926600 20170828,2.770,2.790,2.770,2.790,2968600 20170829,2.780,2.790,2.760,2.770,2873900 20170830,2.770,2.780,2.760,2.760,2145200 20170831,2.780,2.790,2.750,2.760,5095200 20170904,2.760,2.760,2.720,2.720,6261900 20170905,2.710,2.730,2.710,2.720,2929000 20170906,2.730,2.750,2.720,2.730,3647600 20170907,2.740,2.790,2.730,2.770,4967600 20170908,2.760,2.780,2.730,2.740,3591200 20170911,2.730,2.730,2.600,2.620,19256900 20170912,2.610,2.620,2.540,2.580,20078100 20170913,2.580,2.620,2.540,2.620,14974100