Date,Open,High,Low,Close,Volume,AdjustedClose 20181016,3.270,3.270,3.270,3.270,3500,3.270 20181018,3.250,3.250,3.250,3.250,7600,3.250 20181019,3.250,3.250,3.250,3.250,2100,3.250 20181022,3.250,3.250,3.250,3.250,1100,3.250 20181023,3.250,3.250,3.250,3.250,3000,3.250 20181030,3.250,3.250,3.250,3.250,300,3.250 20181031,3.280,3.280,3.280,3.280,2000,3.280 20181101,3.280,3.280,3.280,3.280,100,3.280 20181102,3.300,3.300,3.300,3.300,1300,3.300 20181105,3.100,3.300,3.100,3.270,3200,3.270 20181107,3.170,3.180,3.150,3.150,5400,3.150 20181109,3.150,3.150,3.150,3.150,700,3.150 20181113,3.100,3.160,3.100,3.150,9100,3.150 20181114,3.150,3.150,3.150,3.150,4700,3.150 20181115,3.150,3.200,3.150,3.200,19200,3.200 20181119,3.100,3.200,3.100,3.110,5600,3.110 20181121,3.110,3.110,3.090,3.100,14500,3.100 20181122,3.100,3.100,3.100,3.100,5000,3.100 20181123,3.050,3.050,3.020,3.020,900,3.020 20181126,3.010,3.010,3.000,3.000,5100,3.000 20181127,3.000,3.000,3.000,3.000,600,3.000 20181128,3.000,3.000,3.000,3.000,900,3.000 20181129,3.100,3.100,3.000,3.000,15000,3.000 20181130,2.950,3.130,2.950,3.130,200,3.130 20181203,3.000,3.120,3.000,3.120,2500,3.120 20181204,3.000,3.050,3.000,3.050,2900,3.050 20181205,3.000,3.000,3.000,3.000,2400,3.000 20181206,3.000,3.000,2.960,3.000,4300,3.000 20181210,3.000,3.000,3.000,3.000,3000,3.000 20181211,3.130,3.130,2.900,2.950,34100,2.950 20181212,2.950,2.950,2.950,2.950,400,2.950 20181213,3.000,3.000,2.980,2.980,1100,2.980 20181214,2.980,3.050,2.980,3.050,800,3.050 20181217,2.900,3.000,2.900,3.000,12400,3.000 20181218,3.000,3.000,2.800,2.800,36600,2.800 20181226,2.720,2.720,2.700,2.700,4000,2.700 20181231,2.750,2.750,2.680,2.680,146900,2.680 20190104,2.700,2.710,2.700,2.710,10300,2.710 20190107,2.800,2.800,2.800,2.800,7300,2.800 20190110,2.800,2.800,2.800,2.800,1000,2.800 20190111,2.800,2.830,2.750,2.750,10600,2.750