Date,Open,High,Low,Close,Volume,OpenInt
2016-12-02,14.3288,14.3288,14.1,14.1,1004,0
2016-12-05,13.69,14.005,13.59,13.59,2585,0
2016-12-06,14.44,14.44,14.1682,14.2,1450,0
2016-12-07,14.9786,15,14.361,14.79,3250,0
2016-12-08,14.77,14.8,14.32,14.79,1091,0
2016-12-09,14.29,14.3,14.2582,14.2582,850,0
2016-12-12,14.11,14.61,13.52,13.52,2005,0
2016-12-13,13.7216,13.9005,13.7216,13.9005,1111,0
2016-12-14,14.79,14.79,14.37,14.37,929,0
2016-12-15,14.21,14.21,13.8,13.8,3637,0
2016-12-16,13.5,13.7366,13.25,13.5,168986,0
2016-12-19,13.41,14.35,13.41,13.61,15924,0
2016-12-20,13.52,14,13.45,13.65,22022,0
2016-12-21,13.79,14,13.79,13.9235,4851,0
2016-12-22,14.14,14.21,13.71,13.71,1750,0
2016-12-23,14.025,14.1,13.983,14.1,2550,0
2016-12-27,14.01,14.082,13.9,13.902,9890,0
2016-12-28,14.08,14.08,13.801,14,14156,0
2016-12-29,14.1,14.2,13.797,13.91,5158,0
2016-12-30,13.95,14.2,13.95,14.1,17206,0
2017-01-03,14.3445,14.3445,13.95,13.97,23070,0
2017-01-04,14,14.7425,13.92,14.05,21909,0
2017-01-05,14.25,14.25,13.92,13.94,1145,0
2017-01-06,13.89,13.8999,13.6991,13.6998,5654,0
2017-01-09,13.7125,14.25,13.7125,14.19,30328,0
2017-01-10,14.14,14.45,14,14.45,11000,0
2017-01-11,14.46,14.65,14.1,14.38,12827,0
2017-01-12,14.396,14.49,14.1,14.3,9072,0
2017-01-13,14.49,14.49,14.32,14.32,2670,0
2017-01-17,14.36,14.36,14,14,5489,0
2017-01-18,13.71,14.18,13.71,14.08,6261,0
2017-01-19,13.9,14.0093,13.7528,13.8793,3154,0
2017-01-20,13.934,14.05,13.9,13.988,12730,0
2017-01-23,13.99,14.0626,13.81,13.9756,9106,0
2017-01-24,14.16,14.21,13.8401,13.9,16420,0
2017-01-25,14.11,14.1999,13.95,13.9899,16938,0
2017-01-26,14.18,14.18,13.94,13.94,3991,0
2017-01-27,13.87,14,13.68,13.86,6200,0
2017-01-30,14.04,14.04,13.61,13.62,10906,0
2017-01-31,13.6,13.93,13.6,13.81,8402,0
2017-02-01,13.975,14.008,13.72,13.72,3500,0
2017-02-02,14.04,14.04,13.75,13.9,16412,0
2017-02-03,13.86,14.0311,13.86,14.0311,22663,0
2017-02-06,14.02,14.14,14.02,14.0499,7167,0
2017-02-07,14.07,14.1,14.03,14.03,3082,0
2017-02-08,13.78,14.1,13.78,13.95,2018,0
2017-02-09,13.98,13.98,13.98,13.98,100,0
2017-02-10,14.1262,14.1262,13.7836,14.1261,4828,0
2017-02-13,14.12,14.12,13.9525,14.0292,3418,0
2017-02-14,13.9985,14.1499,13.9705,14.001,4665,0
2017-02-15,14.0001,14.19,14.0001,14.1805,30150,0
2017-02-16,14.1,14.159,13.96,14.159,2771,0
2017-02-17,14.14,14.16,14.11,14.15,1502,0
2017-02-21,14.06,14.21,13.9908,14.18,9150,0
2017-02-22,14.21,14.21,13.87,13.98,13942,0
2017-02-23,14.03,14.0301,13.6,13.75,20252,0
2017-02-24,13.71,13.93,13.65,13.7492,5064,0
2017-02-27,13.881,14.04,13.88,14.04,5822,0
2017-02-28,14.05,14.05,13.71,13.71,9490,0
2017-03-01,13.98,14,13.8972,14,13166,0
2017-03-02,13.99,14.05,13.82,14,22530,0
2017-03-03,13.99,14.1,13.8,14.1,860,0
2017-03-06,14.12,14.35,14.05,14.27,29330,0
2017-03-07,14.12,14.12,13.95,13.95,13192,0
2017-03-08,14.02,14.04,13.8001,14,10359,0
2017-03-09,14.05,14.05,13.8644,13.97,3312,0
2017-03-10,14.07,14.485,13.98,14.38,11533,0
2017-03-13,14.26,14.3,14.2,14.3,10393,0
2017-03-14,14.28,14.3,14.15,14.3,11370,0
2017-03-15,14.3,14.3,14.105,14.11,19133,0
2017-03-16,14.1676,14.1676,14.07,14.11,14249,0
2017-03-17,14.19,14.19,13.36,13.5,82303,0
2017-03-20,13.54,13.918,13.5,13.83,36714,0
2017-03-21,13.91,14.0176,13.6,13.87,19070,0
2017-03-22,13.84,13.88,13.82,13.85,4027,0
2017-03-23,13.9,14.08,13.9,14.0092,3074,0
2017-03-24,13.8828,13.9692,13.87,13.87,3830,0
2017-03-27,13.81,14.17,13.81,14.14,9894,0
2017-03-28,13.92,14.2,13.9,14.09,13120,0
2017-03-29,14.07,14.09,13.59,13.99,15773,0
2017-03-30,13.999,14,13.86,13.98,3384,0
2017-03-31,13.94,14,13.85,13.93,7306,0
2017-04-03,13.9,13.99,13.4,13.61,42128,0
2017-04-04,13.68,13.69,13.51,13.61,6324,0
2017-04-05,13.5892,13.6,13.51,13.52,2860,0
2017-04-06,13.51,13.7699,13.5,13.76,10821,0
2017-04-07,13.75,13.76,13.5,13.56,14391,0
2017-04-10,13.5,13.545,13.5,13.53,4860,0
2017-04-11,13.52,13.56,13.5,13.5,2625,0
2017-04-12,13.5,13.57,13.13,13.19,11858,0
2017-04-13,13.4,13.57,13.3,13.49,16849,0
2017-04-17,13.49,13.96,13.4,13.62,12945,0
2017-04-18,13.7,13.89,13.301,13.5,11675,0
2017-04-19,13.4,13.47,13.32,13.46,2085,0
2017-04-20,13.53,13.5495,13.25,13.39,17499,0
2017-04-21,13.38,13.38,13.14,13.37,3078,0
2017-04-24,13.3,13.3,12.94,12.9615,41959,0
2017-04-25,12.8,12.93,12.63,12.69,29614,0
2017-04-26,12.77,12.77,12.3434,12.51,12217,0
2017-04-27,12.6,12.62,12.4,12.62,9446,0
2017-04-28,12.61,12.9808,12.5,12.65,7203,0
2017-05-01,12.74,13.23,12.65,13.12,14392,0
2017-05-02,13.28,13.28,13.1,13.11,9718,0
2017-05-03,13.13,13.29,12.66,12.95,17317,0
2017-05-04,13,13.27,12.66,12.96,11040,0
2017-05-05,12.85,13.17,12.85,13.1091,3652,0
2017-05-08,13.13,13.2352,12.7,13.1908,10544,0
2017-05-09,12.93,13.1,12.3,13.055,13083,0
2017-05-11,13.12,13.12,12.805,13.12,3474,0
2017-05-12,12.97,13.07,12.97,13.07,506,0
2017-05-15,12.5726,13,12.5726,12.98,8015,0
2017-05-16,12.78,12.9583,12.3001,12.7,21354,0
2017-05-17,12.75,12.88,12.655,12.88,8921,0
2017-05-18,13,13,12.75,12.822,4275,0
2017-05-19,12.73,12.85,12.73,12.75,5388,0
2017-05-22,12.89,12.89,12.75,12.75,3076,0
2017-05-23,12.76,12.84,12.75,12.75,715,0
2017-05-24,12.86,12.9003,12.5,12.8,19753,0
2017-05-25,12.9,12.9,12.3,12.36,18925,0
2017-05-26,12.8121,12.91,11.14,11.74,11387,0
2017-05-30,11.87,12.03,11.85,11.85,13615,0
2017-05-31,11.69,12.63,11.61,11.61,14285,0
2017-06-01,11.8,12.53,11.8,12.13,32786,0
2017-06-02,12.4962,13,12.25,13,15229,0
2017-06-05,12.76,12.97,12.1031,12.71,6601,0
2017-06-06,12.71,12.71,12.01,12.32,11837,0
2017-06-07,12.45,12.5,11.87,12.46,8508,0
2017-06-08,12.64,12.7,12.27,12.7,1366,0
2017-06-09,12.89,12.89,12.49,12.64,5676,0
2017-06-12,12.63,12.65,12.11,12.11,18344,0
2017-06-13,12.1,12.3468,11.87,12.14,20427,0
2017-06-14,12.14,12.15,11.95,12.08,25769,0
2017-06-15,11.9901,12.1,11.88,12,30708,0
2017-06-16,12.02,12.02,11.82,11.82,4218,0
2017-06-19,11.75,12,11.75,11.99,5272,0
2017-06-20,11.8811,11.97,11.6,11.93,15606,0
2017-06-21,11.93,11.95,11.8201,11.8201,7223,0
2017-06-22,11.94,11.9721,11.84,11.94,3656,0
2017-06-23,11.9126,12.49,11.81,12.15,32382,0
2017-06-26,12.01,12.3,11.91,11.91,32349,0
2017-06-27,12.07,12.07,11.9,12,2316,0
2017-06-28,12.03,12.05,11.8944,12.01,10668,0
2017-06-29,11.9175,11.93,11.82,11.93,4540,0
2017-06-30,11.98,12,11.9536,11.99,5586,0
2017-07-03,11.98,11.98,11.98,11.98,6336,0
2017-07-05,11.98,12,11.97,11.97,12260,0
2017-07-06,11.99,11.99,11.82,11.85,12406,0
2017-07-07,11.95,12.28,11.9,12.14,23784,0
2017-07-10,12.18,12.5,11.74,12.04,20454,0
2017-07-11,12.02,12.05,11.98,11.98,3367,0
2017-07-12,12.01,12.09,11.96,11.99,5958,0
2017-07-13,11.98,11.99,11.95,11.99,7682,0
2017-07-14,12.09,12.09,12,12.0071,1249,0
2017-07-17,12.0999,12.0999,11.95,12,12551,0
2017-07-18,12,12,11.95,11.99,5454,0
2017-07-19,11.96,12,11.95,11.95,3618,0
2017-07-20,11.968,11.97,11.95,11.95,626,0
2017-07-21,11.99,12,11.95,11.96,3100,0
2017-07-24,11.96,12,11.95,11.99,4588,0
2017-07-25,12,12.04,11.89,11.9,14643,0
2017-07-26,11.95,12.05,11.95,12.04,23593,0
2017-07-27,12,12.04,11.6408,11.8,38272,0
2017-07-28,12,12,11.7,11.86,5422,0
2017-07-31,11.94,11.9713,11.81,11.82,1998,0
2017-08-01,11.917,11.9242,11.86,11.88,17415,0
2017-08-02,11.8403,11.98,11.61,11.85,34115,0
2017-08-03,11.74,12.03,11.65,12,46308,0
2017-08-04,11.99,12.49,11.91,12.1,25959,0
2017-08-07,12.12,12.629,12.12,12.3,45637,0
2017-08-08,12.38,12.58,12.11,12.49,36000,0
2017-08-09,12.5,12.88,12.4,12.61,16584,0
2017-08-10,12.64,12.99,12.6399,12.89,15424,0
2017-08-11,12.92,12.94,12.55,12.7309,19331,0
2017-08-14,12.75,12.83,12.75,12.76,2759,0
2017-08-15,12.8001,13.49,12.1522,13.23,24286,0
2017-08-16,13.4828,13.699,13.38,13.51,12625,0
2017-08-17,13.558,13.565,13.28,13.28,7547,0
2017-08-18,13.3089,13.44,13.001,13.05,15201,0
2017-08-21,13.1846,13.3,12.97,13.3,4193,0
2017-08-22,13.33,13.37,12.31,13.37,33369,0
2017-08-23,13.24,13.95,13.05,13.46,20880,0
2017-08-24,13.45,13.8,13.3,13.43,17818,0
2017-08-25,13.43,13.69,13.39,13.68,20702,0
2017-08-28,13.68,13.7,13.48,13.655,23330,0
2017-08-29,13.67,13.67,13.36,13.53,2576,0
2017-08-30,13.32,13.44,13.03,13.25,8975,0
2017-08-31,13.24,13.34,12.85,12.99,18962,0
2017-09-01,13.09,13.34,12.76,13.26,21287,0
2017-09-05,13.3,13.3,12.785,12.94,11234,0
2017-09-06,13.04,13.38,12.8,13.29,7978,0
2017-09-07,13.15,13.15,12.9,12.96,2260,0
2017-09-08,12.96,13.41,12.9501,13.18,13660,0
2017-09-11,13.2678,13.35,13.2678,13.35,507,0
2017-09-12,13.3,13.3,12.95,12.98,6502,0
2017-09-13,13.22,13.51,13.22,13.48,11253,0
2017-09-14,13.22,13.3999,13.12,13.23,2077,0
2017-09-15,13.3,13.7,13.01,13.23,26133,0
2017-09-18,13.35,13.7,13.3,13.51,5377,0
2017-09-19,13.71,13.788,13.6,13.68,3744,0
2017-09-20,13.45,13.9,13.3968,13.73,14917,0
2017-09-21,13.75,14.15,13.72,14.084,12855,0
2017-09-22,13.85,13.85,13.13,13.49,17236,0
2017-09-25,13.76,13.76,13.35,13.4,8292,0
2017-09-26,13.3712,13.4,13.1,13.2,8563,0
2017-09-27,13.18,13.28,12.9,12.99,45854,0
2017-09-28,12.8,13.2,12.8,13.09,9024,0
2017-09-29,13.35,13.62,13.26,13.47,6290,0
2017-10-02,13.35,13.9,13.3489,13.76,26098,0
2017-10-03,13.72,13.98,13.61,13.75,10076,0
2017-10-04,13.803,14.1379,13.8,13.95,7627,0
2017-10-05,13.85,13.96,13.8008,13.88,10126,0
2017-10-06,14,14,13.7,13.88,4966,0
2017-10-09,13.8,13.8,13.7,13.79,7038,0
2017-10-10,13.8,13.97,13.66,13.96,8934,0
2017-10-11,13.98,13.98,13.41,13.81,25091,0
2017-10-12,13.79,13.79,13.63,13.75,2542,0
2017-10-13,13.6,13.7099,13.39,13.679,9607,0
2017-10-16,13.5338,13.5338,13.34,13.37,5528,0
2017-10-17,13.33,13.38,13.03,13.03,2299,0
2017-10-18,13.39,13.39,13.16,13.32,5896,0
2017-10-19,13,13.2634,12.98,13.16,2024,0
2017-10-20,13.35,13.36,13.27,13.3,2918,0
2017-10-23,13.25,13.95,13.25,13.84,10378,0
2017-10-24,13.7111,13.97,13.67,13.97,4796,0
2017-10-25,13.98,13.98,13.42,13.42,7701,0
2017-10-26,13.8452,13.95,13.74,13.93,2903,0
2017-10-27,12.61,13.89,12.61,13.89,2226,0
2017-10-30,13.82,14.3,13.79,14.2399,16801,0
2017-10-31,14.181,14.2,13.761,14,8488,0
2017-11-01,13.584,14.159,13.584,14.1,12848,0
2017-11-02,13.63,13.916,13,13.916,9515,0
2017-11-03,13.88,13.88,13.52,13.85,6767,0
2017-11-06,13.77,13.77,13.335,13.58,16891,0
2017-11-07,13.85,13.85,13.23,13.65,4827,0
2017-11-08,13.21,13.61,13.21,13.3849,3016,0
2017-11-09,13.38,13.4,13.38,13.4,3108,0
2017-11-10,13.29,13.4178,13.29,13.36,2912,0
