Date,Open,High,Low,Close,Volume 20170620,11.290,11.310,11.280,11.310,176000 20170623,11.490,11.510,11.150,11.200,203100 20170627,11.300,11.330,11.180,11.310,96200 20170628,11.220,11.300,11.150,11.200,264000 20170629,11.060,11.280,11.060,11.200,13100 20170630,11.070,11.230,11.050,11.200,123800 20170703,11.100,11.110,11.000,11.010,352200 20170704,11.000,11.000,10.810,10.920,34700 20170705,10.790,10.820,10.700,10.750,47900 20170706,10.770,10.870,10.740,10.850,71200 20170707,10.800,10.830,10.770,10.830,15500 20170710,10.700,10.780,10.700,10.720,12400 20170711,10.720,10.790,10.530,10.530,44600 20170712,10.600,10.660,10.530,10.540,73600 20170713,10.580,10.610,10.510,10.520,100500 20170714,10.680,10.860,10.550,10.820,153100 20170717,10.800,10.890,10.790,10.790,150200 20170718,10.760,10.850,10.730,10.800,118900 20170719,10.930,10.930,10.770,10.820,62900 20170720,10.770,10.820,10.720,10.770,68100 20170721,10.870,10.870,10.670,10.720,53500 20170724,10.850,10.850,10.560,10.650,169900 20170725,10.730,10.730,10.580,10.710,63200 20170726,10.590,10.770,10.590,10.650,14800 20170727,10.600,10.730,10.580,10.610,73500 20170728,10.600,10.610,10.560,10.600,227900 20170731,10.600,10.600,10.520,10.520,10500 20170801,10.530,10.730,10.530,10.730,44300 20170802,10.790,10.790,10.700,10.720,10500 20170803,10.710,10.920,10.710,10.870,61100 20170804,10.850,10.970,10.800,10.900,51800 20170807,10.880,10.940,10.870,10.890,28100 20170808,10.890,10.890,10.810,10.890,15100 20170810,10.910,10.990,10.700,10.790,56900 20170811,10.760,10.760,10.600,10.720,24300 20170814,10.670,10.760,10.660,10.700,17800 20170815,10.700,10.890,10.700,10.760,53400 20170816,10.700,10.800,10.700,10.750,35200 20170817,10.700,10.920,10.700,10.900,113400 20170818,10.860,10.960,10.860,10.910,109200 20170821,10.910,10.990,10.910,10.920,16700 20170822,10.830,10.990,10.820,10.930,7300 20170823,10.930,10.960,10.850,10.950,46600 20170824,10.950,11.090,10.950,11.030,149100 20170825,11.040,11.170,11.040,11.170,191800 20170828,11.070,11.080,11.000,11.010,29200 20170829,11.010,11.150,10.950,11.140,127600 20170830,11.100,11.280,11.100,11.250,178200 20170831,11.210,11.330,11.210,11.220,106600 20170904,11.160,11.320,11.040,11.050,48900 20170905,11.000,11.130,11.000,11.080,96800 20170906,11.080,11.340,11.080,11.300,243100 20170907,11.270,11.470,11.270,11.390,174800 20170908,11.470,11.470,11.380,11.440,88200 20170911,11.380,11.440,11.310,11.420,32300 20170912,11.420,11.540,11.420,11.520,188000 20170913,11.520,11.720,11.520,11.710,145500 20170914,11.700,11.810,11.620,11.800,98400