Date,Open,High,Low,Close,Volume 20180417,2.580,2.600,2.530,2.600,5788100 20180418,2.640,2.720,2.630,2.710,16565500 20180419,2.720,2.780,2.700,2.750,11086500 20180420,2.740,2.750,2.680,2.690,7286900 20180423,2.690,2.750,2.680,2.710,5729100 20180424,2.700,2.710,2.690,2.700,2888100 20180425,2.680,2.740,2.680,2.740,4936700 20180426,2.740,2.750,2.700,2.720,5240000 20180427,2.730,2.770,2.720,2.760,8740000 20180430,2.700,2.730,2.680,2.720,8253100 20180502,2.710,2.730,2.690,2.700,6494200 20180503,2.700,2.710,2.670,2.710,5276400 20180504,2.710,2.710,2.680,2.690,2881900 20180507,2.700,2.700,2.660,2.670,2049500 20180508,2.690,2.700,2.650,2.690,4192600 20180509,2.700,2.710,2.680,2.710,3824000 20180510,2.710,2.770,2.690,2.760,8711200 20180511,2.780,2.790,2.740,2.770,4807500 20180514,2.770,2.790,2.740,2.760,4934300 20180515,2.760,2.770,2.710,2.720,4209300 20180516,2.720,2.750,2.720,2.740,2794900 20180517,2.760,2.760,2.730,2.750,1823100 20180518,2.760,2.770,2.740,2.750,3358400 20180521,2.740,2.770,2.720,2.760,1766100 20180522,2.740,2.760,2.720,2.730,1519300 20180523,2.730,2.730,2.680,2.700,3360200 20180524,2.700,2.740,2.680,2.740,2669207 20180525,2.750,2.760,2.720,2.750,2283400 20180528,2.750,2.750,2.720,2.730,1430200 20180530,2.710,2.720,2.670,2.690,5672400 20180531,2.700,2.700,2.630,2.630,11067900 20180601,2.610,2.720,2.590,2.680,7338500 20180604,2.670,2.730,2.670,2.720,3411400 20180605,2.730,2.740,2.710,2.730,2747500 20180606,2.710,2.720,2.660,2.700,4419800 20180607,2.690,2.710,2.680,2.700,2046200 20180608,2.690,2.750,2.680,2.700,4559900 20180611,2.720,2.720,2.680,2.710,1912900 20180612,2.700,2.720,2.690,2.690,3245000 20180613,2.680,2.720,2.680,2.720,2501700 20180614,2.690,2.690,2.600,2.630,7752400 20180618,2.640,2.680,2.620,2.640,4239000 20180619,2.620,2.650,2.580,2.590,3811100 20180620,2.590,2.590,2.560,2.570,2990200 20180621,2.560,2.620,2.550,2.600,3333700 20180622,2.590,2.680,2.580,2.670,5319500 20180625,2.670,2.670,2.590,2.600,3070600 20180626,2.590,2.630,2.580,2.610,4107900 20180627,2.620,2.620,2.560,2.580,3367300 20180628,2.600,2.610,2.570,2.600,3165000 20180629,2.650,2.650,2.590,2.600,4889300 20180702,2.600,2.610,2.570,2.590,2199800 20180703,2.600,2.620,2.560,2.610,5342200 20180704,2.600,2.610,2.590,2.590,1943600 20180705,2.610,2.670,2.590,2.670,6070300 20180706,2.680,2.700,2.680,2.700,7053300 20180709,2.700,2.750,2.700,2.750,4673800 20180710,2.750,2.780,2.730,2.770,6407400 20180711,2.750,2.750,2.710,2.750,4397200 20180712,2.740,2.790,2.740,2.760,7636800