Date,Open,High,Low,Close,Volume 20200226,3.230,3.250,3.180,3.200,23403100 20200227,3.160,3.220,3.150,3.210,18498500 20200228,3.140,3.170,3.050,3.060,36331000 20200302,3.030,3.140,3.020,3.110,26751600 20200303,3.170,3.230,3.130,3.200,38597200 20200304,3.220,3.350,3.170,3.330,45223700 20200305,3.350,3.480,3.340,3.450,38476600 20200306,3.420,3.440,3.380,3.380,26621100 20200309,3.320,3.330,3.190,3.260,31722400 20200310,3.220,3.350,3.210,3.340,32194000 20200311,3.300,3.350,3.260,3.320,29587400 20200312,3.290,3.300,3.110,3.150,38702700 20200313,2.930,3.070,2.880,3.010,47530800 20200316,2.950,2.990,2.740,2.760,37682600 20200317,2.640,2.740,2.600,2.600,41542000 20200318,2.630,2.870,2.600,2.620,44956500 20200319,2.630,2.750,2.500,2.570,52893200 20200320,2.540,2.600,2.380,2.510,61434555 20200323,2.350,2.350,2.220,2.290,32759100 20200324,2.370,2.470,2.320,2.460,31629400 20200325,2.560,2.770,2.550,2.730,35821500 20200326,2.750,2.780,2.590,2.670,29544800 20200327,2.730,2.830,2.720,2.780,27930100 20200330,2.710,2.770,2.670,2.710,18195600 20200331,2.740,2.830,2.740,2.830,29605516 20200401,2.820,2.880,2.770,2.810,16470700 20200402,2.670,2.690,2.600,2.660,23946400 20200403,2.670,2.690,2.500,2.520,19406800 20200406,2.570,2.670,2.530,2.670,18730600 20200407,2.740,2.890,2.720,2.880,25045800 20200408,2.760,2.840,2.730,2.770,21611700 20200409,2.830,2.850,2.780,2.790,18830800 20200413,2.790,2.860,2.790,2.820,9041300 20200414,2.850,2.900,2.810,2.830,15680300 20200415,2.870,2.870,2.820,2.840,12450400 20200416,2.810,2.890,2.810,2.810,16250900 20200417,2.880,2.930,2.860,2.890,20085900 20200420,2.900,2.910,2.840,2.850,9842700 20200421,2.830,2.840,2.760,2.780,21264800 20200422,2.740,2.840,2.720,2.800,19486000 20200423,2.800,2.820,2.760,2.780,10343900 20200424,2.780,2.780,2.690,2.710,19246600 20200427,2.740,2.840,2.730,2.820,9935000 20200428,2.860,2.870,2.810,2.860,8348700 20200429,2.880,2.930,2.850,2.910,19973700 20200430,2.930,3.000,2.910,2.970,25850700 20200504,2.880,2.970,2.810,2.930,19970200 20200505,2.950,2.970,2.930,2.940,9696100 20200506,2.940,3.030,2.940,2.960,16395900 20200508,2.970,2.980,2.910,2.930,15402700 20200511,2.950,3.000,2.940,3.000,7667200 20200512,2.940,2.990,2.940,2.960,10396800 20200513,2.950,2.990,2.950,2.970,12113000 20200514,2.940,2.950,2.880,2.880,7756200 20200515,2.900,2.930,2.880,2.900,9297100 20200518,2.900,3.000,2.900,2.960,10076100 20200519,3.010,3.040,2.990,3.040,12151000 20200520,3.040,3.060,2.970,2.980,14614400 20200521,3.020,3.030,2.970,2.980,6582300 20200522,2.960,2.990,2.900,2.950,11210700