Date,Open,High,Low,Close,Volume 20180718,2.830,2.840,2.800,2.810,4150800 20180719,2.830,2.920,2.830,2.920,12091100 20180720,2.890,2.910,2.850,2.870,4688400 20180723,2.900,2.920,2.870,2.890,2824600 20180724,2.880,2.890,2.850,2.890,3127800 20180725,2.900,2.910,2.860,2.880,3450500 20180726,2.880,2.900,2.870,2.890,2605000 20180727,2.890,2.890,2.840,2.880,2558200 20180730,2.860,2.880,2.830,2.850,2486700 20180731,2.860,2.910,2.840,2.910,7709100 20180801,2.910,2.920,2.860,2.890,4234600 20180802,2.890,2.890,2.820,2.830,2913500 20180803,2.830,2.890,2.830,2.830,1526600 20180806,2.830,2.870,2.820,2.830,3239000 20180807,2.840,2.870,2.830,2.840,1855200 20180808,2.840,2.850,2.830,2.850,1460800 20180810,2.850,2.850,2.760,2.770,5009600 20180813,2.740,2.760,2.700,2.720,2796800 20180814,2.720,2.770,2.720,2.740,3164000 20180815,2.740,2.770,2.730,2.750,2559500 20180816,2.740,2.760,2.740,2.740,2055600 20180817,2.780,2.830,2.760,2.800,5872000 20180820,2.810,2.850,2.800,2.810,3974100 20180821,2.780,2.840,2.780,2.830,2383400 20180823,2.840,2.880,2.840,2.840,3378700 20180824,2.820,2.850,2.800,2.810,4133500 20180827,2.810,2.860,2.810,2.830,2065800 20180828,2.850,2.870,2.850,2.860,2605400 20180829,2.860,2.870,2.820,2.840,2708800 20180830,2.840,2.850,2.800,2.820,1546300 20180831,2.770,2.800,2.770,2.800,4444832 20180903,2.790,2.810,2.770,2.810,2503400 20180904,2.800,2.820,2.780,2.790,1580400 20180905,2.790,2.800,2.740,2.760,3877200 20180906,2.770,2.770,2.720,2.760,3580400 20180907,2.730,2.760,2.720,2.730,2158900 20180910,2.740,2.800,2.730,2.790,4320400 20180911,2.780,2.790,2.700,2.710,3863200 20180912,2.720,2.750,2.650,2.740,6569200 20180913,2.750,2.750,2.670,2.720,5284100 20180914,2.730,2.740,2.730,2.740,3057200 20180917,2.730,2.780,2.720,2.760,3753600 20180918,2.770,2.800,2.760,2.790,3969100 20180919,2.790,2.790,2.750,2.770,2772700 20180920,2.770,2.790,2.760,2.790,1585400 20180921,2.800,2.820,2.760,2.820,6556600 20180924,2.820,2.830,2.800,2.800,2353500 20180925,2.810,2.840,2.800,2.830,7911200 20180926,2.850,2.850,2.780,2.790,5161900 20180928,2.870,2.870,2.810,2.870,11770600 20181001,2.870,2.870,2.840,2.860,6681400 20181002,2.840,2.860,2.810,2.860,4374020 20181003,2.860,2.860,2.840,2.850,4622700 20181004,2.840,2.880,2.840,2.880,5833300 20181005,2.870,2.890,2.850,2.860,10665800 20181008,2.870,2.870,2.840,2.860,2588000 20181009,2.860,2.860,2.770,2.780,5471400 20181010,2.790,2.790,2.700,2.710,8714100 20181011,2.660,2.680,2.640,2.650,6502100