Date,Open,High,Low,Close,Volume
4-Aug-16,753.70,765.00,750.35,760.77,3178208
5-Aug-16,764.81,768.47,763.09,765.98,2704391
8-Aug-16,766.81,767.00,761.02,766.56,1986272
9-Aug-16,767.39,772.60,766.90,768.31,1876091
10-Aug-16,769.80,772.10,766.19,768.56,1604280
11-Aug-16,769.94,773.75,769.12,771.24,2019740
12-Aug-16,768.46,773.15,768.42,772.56,1563318
15-Aug-16,771.90,772.04,767.71,768.49,2118521
16-Aug-16,768.62,768.73,763.82,764.04,1604561
17-Aug-16,764.41,765.22,759.20,764.63,1891116
18-Aug-16,764.00,765.17,760.60,764.46,1458834
19-Aug-16,761.90,762.49,756.89,757.31,2343237
22-Aug-16,757.50,759.85,752.10,759.48,1679251
23-Aug-16,763.31,764.70,761.00,762.45,1524131
24-Aug-16,763.00,763.41,755.36,757.25,1744107
25-Aug-16,756.00,760.56,754.74,759.22,1622992
26-Aug-16,760.05,770.00,759.80,769.00,2776830
29-Aug-16,768.72,774.98,768.60,771.29,2198560
30-Aug-16,771.05,771.84,765.56,767.58,1709158
31-Aug-16,766.60,769.64,764.00,769.16,1633789
1-Sep-16,770.90,772.04,766.75,770.62,1792271
2-Sep-16,774.11,776.00,771.70,772.44,2157422
6-Sep-16,774.04,789.48,770.22,788.87,3719788
7-Sep-16,789.53,790.79,784.33,784.48,2424622
8-Sep-16,783.89,786.50,781.44,784.06,2030511
9-Sep-16,779.36,781.00,760.11,760.14,4257344
12-Sep-16,757.35,772.66,756.00,771.49,3124704
13-Sep-16,768.77,769.89,759.05,761.01,3117224
14-Sep-16,762.20,767.50,758.85,761.09,2531822
15-Sep-16,762.00,770.87,757.58,769.69,3043534
16-Sep-16,773.28,780.46,771.66,778.52,5499182
19-Sep-16,779.97,781.94,771.00,775.10,2297221
20-Sep-16,776.00,781.37,776.00,780.22,1937164
21-Sep-16,783.25,790.69,779.01,789.74,2718644
22-Sep-16,794.27,805.89,794.27,804.70,4078910
23-Sep-16,803.13,807.75,802.12,805.75,2353511
26-Sep-16,801.80,805.93,797.14,799.16,2651397
27-Sep-16,801.85,816.64,801.11,816.11,3819600
28-Sep-16,818.00,830.14,817.03,828.72,4422078
29-Sep-16,828.26,837.50,824.63,829.05,4922248
30-Sep-16,832.61,839.95,832.40,837.31,4430566
3-Oct-16,836.00,839.86,831.25,836.74,2769448
4-Oct-16,840.91,842.36,830.26,834.03,2950314
5-Oct-16,838.00,845.67,836.12,844.36,3469055
6-Oct-16,843.70,847.21,840.60,841.66,2684013
7-Oct-16,845.79,845.95,837.45,839.43,2426228
10-Oct-16,843.25,845.20,840.27,841.71,1827143
11-Oct-16,841.02,841.29,828.35,831.00,3588180
12-Oct-16,834.00,837.67,830.10,834.09,2380416
13-Oct-16,829.00,831.80,821.21,829.28,3091387
14-Oct-16,835.08,835.74,822.96,822.96,2999814
17-Oct-16,821.50,822.00,811.68,812.95,3361492
18-Oct-16,822.11,823.26,815.02,817.65,2512504
19-Oct-16,820.40,820.67,815.17,817.69,2090706
20-Oct-16,813.99,815.71,803.10,810.32,3151954
21-Oct-16,809.36,819.42,809.00,818.99,2793015
24-Oct-16,824.95,838.30,822.21,838.09,4060899
25-Oct-16,839.30,843.09,833.22,835.18,3248358
26-Oct-16,832.76,833.44,820.00,822.59,3998102
27-Oct-16,831.24,831.72,815.43,818.36,7406385
28-Oct-16,782.00,789.49,774.61,776.32,10841073
31-Oct-16,781.03,793.70,780.11,789.82,5413326
1-Nov-16,799.00,800.84,776.71,785.41,5305428
2-Nov-16,783.93,784.75,763.55,765.56,5026504
3-Nov-16,765.05,777.00,764.00,767.03,3872496
4-Nov-16,762.79,766.00,753.23,755.05,5122103
7-Nov-16,771.64,787.73,770.94,784.93,5984354
8-Nov-16,784.97,791.74,779.10,787.75,3412629
9-Nov-16,764.00,777.50,760.09,771.88,8562892
10-Nov-16,778.81,778.83,717.70,742.38,12746994
11-Nov-16,735.73,743.26,728.90,739.01,6622784
14-Nov-16,745.51,746.00,710.10,719.07,7321344
15-Nov-16,730.00,746.78,725.99,743.24,6755785
16-Nov-16,739.88,749.87,735.61,746.49,3648791
17-Nov-16,749.32,757.50,748.00,756.40,3651345
18-Nov-16,761.00,767.74,757.64,760.16,4373408
21-Nov-16,766.00,780.35,765.11,780.00,4614574
22-Nov-16,788.17,792.40,781.00,785.33,5311320
23-Nov-16,781.73,781.75,773.12,780.12,3540263
25-Nov-16,786.50,786.75,777.90,780.37,1837068
28-Nov-16,776.99,777.00,764.24,766.77,4438828
29-Nov-16,768.00,769.89,761.32,762.52,3272344
30-Nov-16,762.00,768.09,750.25,750.57,4625946
1-Dec-16,752.41,753.37,738.03,743.65,4665993
2-Dec-16,743.40,748.49,736.70,740.34,3561307
5-Dec-16,745.00,761.49,742.00,759.36,4314723
6-Dec-16,763.99,768.24,757.25,764.72,3794746
7-Dec-16,764.55,770.42,755.82,770.42,3684906
8-Dec-16,771.87,773.79,765.19,767.33,3189608
9-Dec-16,770.00,770.25,765.34,768.66,2470923
12-Dec-16,766.40,766.89,757.20,760.12,2963945
13-Dec-16,764.96,782.46,762.00,774.34,5285288
14-Dec-16,778.25,780.86,762.81,768.82,5454836
15-Dec-16,766.28,769.10,760.31,761.00,3801927
16-Dec-16,765.00,765.13,754.00,757.77,4848219
19-Dec-16,758.89,770.50,756.16,766.00,3113240
20-Dec-16,768.65,774.39,767.71,771.22,2703629
21-Dec-16,770.00,771.22,765.70,770.60,2044629
22-Dec-16,768.12,771.21,763.02,766.34,2543551
23-Dec-16,764.55,766.50,757.99,760.59,1981616
27-Dec-16,763.40,774.65,761.20,771.40,2638725
28-Dec-16,776.25,780.00,770.50,772.13,3301025
29-Dec-16,772.40,773.40,760.85,765.15,3158299
30-Dec-16,766.47,767.40,748.28,749.87,4139449
3-Jan-17,757.92,758.76,747.70,753.67,3521066
4-Jan-17,758.39,759.68,754.20,757.18,2510526
5-Jan-17,761.55,782.40,760.26,780.45,5830068
6-Jan-17,782.36,799.44,778.48,795.99,5986234
9-Jan-17,798.00,801.77,791.77,796.92,3446109
10-Jan-17,796.60,798.00,789.54,795.90,2558369
11-Jan-17,793.66,799.50,789.51,799.02,2992791
12-Jan-17,800.31,814.13,799.50,813.64,4873922
13-Jan-17,814.32,821.65,811.40,817.14,3791945
17-Jan-17,815.70,816.00,803.44,809.72,3670529
18-Jan-17,809.50,811.73,804.27,807.48,2354201
19-Jan-17,810.00,813.51,807.32,809.04,2540784
20-Jan-17,815.28,816.02,806.26,808.33,3376196
23-Jan-17,806.80,818.50,805.08,817.88,2797474
24-Jan-17,822.00,823.99,814.50,822.44,2971740
25-Jan-17,825.79,837.42,825.29,836.52,4023078
26-Jan-17,835.53,843.84,833.00,839.15,3586323
27-Jan-17,839.00,839.70,829.44,835.77,2998700
30-Jan-17,833.00,833.50,816.38,830.38,3747336
31-Jan-17,823.75,826.99,819.56,823.48,3137196
1-Feb-17,829.21,833.78,824.94,832.35,3850181
2-Feb-17,836.59,842.49,828.26,839.95,7350492
3-Feb-17,806.72,818.30,804.00,810.20,10868773
6-Feb-17,809.80,810.72,803.00,807.64,3897301
7-Feb-17,809.31,816.16,807.50,812.50,3466091
8-Feb-17,812.69,821.48,812.50,819.71,2857985
9-Feb-17,821.60,825.00,819.71,821.36,2484948
10-Feb-17,823.82,828.00,822.85,827.46,2429609
13-Feb-17,831.62,843.00,828.55,836.53,4172618
14-Feb-17,837.00,838.31,831.45,836.39,2792442
15-Feb-17,834.00,842.81,832.82,842.70,2968853
16-Feb-17,841.84,845.00,839.38,844.14,2714667
17-Feb-17,842.00,847.27,840.73,845.07,3112275
21-Feb-17,848.84,857.98,847.25,856.44,3507742
22-Feb-17,856.95,858.43,852.18,855.61,2616971
23-Feb-17,857.57,860.86,848.00,852.19,3461984
24-Feb-17,844.69,845.81,837.75,845.24,3687963
27-Feb-17,842.38,852.50,839.67,848.64,2713627
28-Feb-17,851.45,854.09,842.05,845.04,2793709
1-Mar-17,853.05,854.83,849.01,853.08,2760083
2-Mar-17,853.08,854.82,847.28,848.91,2132098
3-Mar-17,847.20,851.98,846.27,849.88,1951575
6-Mar-17,845.23,848.49,841.12,846.61,2610370
7-Mar-17,845.48,848.46,843.75,846.02,2247554
8-Mar-17,848.00,853.07,846.79,850.50,2288317
9-Mar-17,851.00,856.40,850.31,853.00,2048187
10-Mar-17,857.00,857.35,851.72,852.46,2436434
13-Mar-17,851.77,855.69,851.71,854.59,1909672
14-Mar-17,853.55,853.75,847.55,852.53,2130586
15-Mar-17,854.33,854.45,847.11,852.97,2562176
16-Mar-17,855.30,855.50,850.51,853.42,1842296
17-Mar-17,853.49,853.83,850.64,852.31,3384403
20-Mar-17,851.51,857.80,851.01,856.97,2282727
21-Mar-17,858.84,862.80,841.31,843.20,4382852
22-Mar-17,840.43,849.37,839.05,848.06,2658669
23-Mar-17,848.20,850.89,844.80,847.38,1952964
24-Mar-17,851.68,851.80,843.53,845.61,2138269
27-Mar-17,838.07,850.30,833.50,846.82,2755775
28-Mar-17,851.75,858.46,850.10,856.00,3041633
29-Mar-17,859.05,876.44,859.02,874.32,4485770
30-Mar-17,874.95,877.06,871.66,876.34,2762730
31-Mar-17,877.00,890.35,876.65,886.54,3957612
3-Apr-17,888.00,893.49,885.42,891.51,3422328
4-Apr-17,891.50,908.54,890.28,906.83,4984656
5-Apr-17,910.82,923.72,905.62,909.28,7508370
6-Apr-17,913.80,917.19,894.49,898.28,6344065
7-Apr-17,899.65,900.09,889.31,894.88,3710922
10-Apr-17,899.63,908.51,899.00,907.04,3184301
11-Apr-17,907.04,911.24,897.50,902.36,3012743
12-Apr-17,903.09,904.09,895.25,896.23,2456140
13-Apr-17,891.45,894.97,884.49,884.67,3174583
17-Apr-17,887.50,902.38,887.50,901.99,2854673
18-Apr-17,900.99,909.61,900.78,903.78,2999238
19-Apr-17,907.84,910.50,897.37,899.20,2870242
20-Apr-17,899.70,905.32,896.29,902.06,2814441
21-Apr-17,902.67,903.65,896.77,898.53,2420494
24-Apr-17,908.68,909.99,903.82,907.41,3122893
25-Apr-17,907.04,909.48,903.00,907.62,3380639
26-Apr-17,910.30,915.75,907.56,909.29,2608948
27-Apr-17,914.39,921.86,912.11,918.38,5305543
28-Apr-17,948.83,949.59,924.33,924.99,7364681
1-May-17,927.80,954.40,927.80,948.23,5466544
2-May-17,946.64,950.10,941.41,946.94,3848835
3-May-17,946.00,946.00,935.90,941.03,3582686
4-May-17,944.75,945.00,934.22,937.53,2418381
5-May-17,940.52,940.79,930.30,934.15,2866397
8-May-17,940.95,949.05,939.21,949.04,3415731
9-May-17,952.80,957.89,950.20,952.82,3262113
10-May-17,953.50,953.75,945.00,948.95,2096512
11-May-17,945.11,950.29,940.78,947.62,2194070
12-May-17,954.50,962.79,951.53,961.35,3625857
15-May-17,958.73,963.15,956.06,957.97,4270625
16-May-17,961.00,970.06,960.91,966.07,3126051
17-May-17,954.70,960.40,944.12,944.76,5145578
18-May-17,944.80,962.75,944.76,958.49,3939347
19-May-17,962.84,968.92,959.72,959.84,3972089
22-May-17,964.00,971.38,962.90,970.67,2642217
23-May-17,975.02,975.20,966.85,971.54,2415594
24-May-17,976.00,981.00,970.23,980.35,2463052
25-May-17,984.85,999.00,982.11,993.38,4822032
26-May-17,995.00,998.65,989.25,995.78,3469154
30-May-17,996.51,1001.20,995.52,996.70,3263069
31-May-17,1000.00,1000.12,982.16,994.62,3913115
1-Jun-17,998.59,998.99,991.37,995.95,2454841
2-Jun-17,998.99,1008.48,995.67,1006.73,3752328
5-Jun-17,1007.23,1013.21,1003.51,1011.34,2719859
6-Jun-17,1012.00,1016.50,1001.25,1003.00,3346432
7-Jun-17,1005.95,1010.25,1002.00,1010.07,2823041
8-Jun-17,1012.06,1013.61,1006.11,1010.27,2767857
9-Jun-17,1012.50,1012.99,927.00,978.31,7647692
12-Jun-17,967.00,975.95,945.00,964.91,9447233
13-Jun-17,977.99,984.50,966.10,980.79,4580011
14-Jun-17,988.59,990.34,966.71,976.47,3974900
15-Jun-17,958.70,965.73,950.86,964.17,5373865
16-Jun-17,996.00,999.75,982.00,987.71,11472662
19-Jun-17,1017.00,1017.00,989.90,995.17,5043408
20-Jun-17,998.00,1004.88,992.02,992.59,4076828
21-Jun-17,998.70,1002.72,992.65,1002.23,2922473
22-Jun-17,1002.23,1006.96,997.20,1001.30,2253433
23-Jun-17,1002.54,1004.62,998.02,1003.74,2879145
26-Jun-17,1008.50,1009.80,992.00,993.98,3386157
27-Jun-17,990.69,998.80,976.00,976.78,3782389
28-Jun-17,978.55,990.68,969.21,990.33,3737567
29-Jun-17,979.00,987.56,965.25,975.93,4302968
30-Jun-17,980.12,983.47,967.61,968.00,3390345
3-Jul-17,972.79,974.49,951.00,953.66,2909108
5-Jul-17,961.53,975.00,955.25,971.40,3652955
6-Jul-17,964.66,974.40,959.02,965.14,3259613
7-Jul-17,969.55,980.11,969.14,978.76,2643387
10-Jul-17,985.00,999.44,983.50,996.47,3546268
11-Jul-17,993.00,995.99,983.72,994.13,2982726
12-Jul-17,1000.65,1008.55,998.10,1006.51,3608574
13-Jul-17,1004.62,1006.88,995.90,1000.63,2880769
14-Jul-17,1002.40,1004.45,996.89,1001.81,2102469
17-Jul-17,1004.69,1014.75,1003.81,1010.04,3712587
18-Jul-17,1006.00,1026.03,1004.00,1024.45,4007624
19-Jul-17,1025.00,1031.59,1022.50,1026.87,2963964
20-Jul-17,1031.59,1034.97,1022.52,1028.70,3097487
21-Jul-17,1021.28,1026.10,1011.00,1025.67,2734577
24-Jul-17,1028.34,1043.01,1027.43,1038.95,3288020
25-Jul-17,1038.05,1043.33,1032.48,1039.87,2447629
26-Jul-17,1043.20,1053.20,1043.20,1052.80,2921253
27-Jul-17,1069.55,1083.31,1040.18,1046.00,10991715
28-Jul-17,1012.14,1032.85,1001.00,1020.04,7709420
31-Jul-17,1019.05,1019.05,987.02,987.78,7352063
1-Aug-17,996.11,1006.40,991.58,996.19,4572576