Date,Open,High,Low,Close,Volume 20180417,1.830,1.840,1.810,1.810,9163500 20180418,1.820,1.840,1.820,1.830,8329000 20180419,1.840,1.870,1.820,1.860,12633200 20180420,1.840,1.850,1.810,1.820,14566800 20180423,1.830,1.840,1.800,1.820,8402400 20180424,1.810,1.810,1.790,1.800,9078100 20180425,1.790,1.790,1.760,1.780,12484300 20180426,1.780,1.800,1.780,1.790,7445200 20180427,1.790,1.820,1.780,1.810,11639600 20180430,1.820,1.840,1.810,1.820,13648100 20180502,1.820,1.830,1.800,1.810,12225800 20180503,1.810,1.810,1.790,1.800,10183000 20180504,1.790,1.800,1.780,1.800,5471400 20180507,1.800,1.800,1.780,1.790,6025400 20180508,1.780,1.780,1.760,1.770,9625700 20180509,1.770,1.780,1.750,1.760,15842300 20180510,1.760,1.770,1.750,1.760,15721400 20180511,1.770,1.780,1.760,1.770,7944500 20180514,1.770,1.780,1.760,1.780,10310600 20180515,1.770,1.770,1.740,1.750,24565000 20180516,1.740,1.750,1.720,1.720,19309200 20180518,1.720,1.730,1.700,1.710,23020900 20180521,1.720,1.740,1.720,1.730,14917600 20180522,1.730,1.750,1.720,1.740,8777100 20180523,1.700,1.700,1.680,1.690,9696900 20180524,1.690,1.720,1.690,1.700,12434504 20180525,1.710,1.720,1.700,1.710,8001200 20180528,1.710,1.710,1.700,1.700,3200000 20180530,1.700,1.710,1.690,1.700,19984800 20180531,1.710,1.710,1.700,1.710,10283100 20180601,1.700,1.710,1.680,1.690,9641235 20180604,1.700,1.710,1.700,1.710,6460800 20180605,1.720,1.740,1.710,1.730,11693900 20180606,1.730,1.740,1.720,1.730,7744500 20180607,1.730,1.730,1.710,1.720,6633800 20180608,1.710,1.730,1.690,1.700,8714300 20180611,1.700,1.700,1.680,1.700,7653200 20180612,1.700,1.710,1.690,1.700,4526700 20180613,1.700,1.710,1.680,1.690,8042100 20180614,1.680,1.690,1.640,1.640,29336400 20180618,1.650,1.650,1.610,1.630,11489000 20180619,1.630,1.660,1.630,1.640,13694100 20180620,1.639,1.670,1.630,1.650,9963200 20180621,1.650,1.650,1.630,1.640,8037200 20180622,1.640,1.650,1.630,1.640,4802000 20180625,1.640,1.650,1.620,1.640,12704200 20180626,1.640,1.670,1.620,1.660,20782797 20180627,1.650,1.660,1.630,1.650,10080500 20180628,1.650,1.660,1.630,1.630,14428600 20180629,1.630,1.670,1.620,1.660,17479000 20180702,1.660,1.660,1.630,1.630,16044200 20180703,1.630,1.670,1.620,1.660,18152100 20180704,1.660,1.670,1.640,1.660,14301600 20180705,1.660,1.670,1.650,1.670,8694000 20180706,1.650,1.700,1.650,1.700,18551100 20180709,1.700,1.750,1.700,1.730,22942500 20180710,1.730,1.740,1.700,1.740,13436000 20180711,1.730,1.760,1.710,1.740,18946800 20180712,1.740,1.760,1.720,1.750,14270200