Date	Open Price	Close Price	High Price	Low Price	Volume
14-Jan-2019	553.95	551.50	554.03	549.73	0
15-Jan-2019	551.71	555.83	555.53	551.70	0
16-Jan-2019	555.39	556.66	557.74	555.07	0
17-Jan-2019	556.97	557.46	557.46	554.93	0
18-Jan-2019	559.76	565.91	565.90	559.71	0
21-Jan-2019	566.20	565.91	566.39	565.41	0
22-Jan-2019	565.86	560.03	565.88	560.23	0
23-Jan-2019	559.60	560.44	562.57	558.04	0
24-Jan-2019	560.61	561.63	562.04	559.94	0
25-Jan-2019	561.89	566.93	567.83	561.75	0
28-Jan-2019	567.27	563.36	567.52	560.97	0
29-Jan-2019	562.84	563.68	565.35	562.43	0
30-Jan-2019	563.60	569.36	567.23	563.42	0
31-Jan-2019	571.41	574.48	574.85	570.95	0
01-Feb-2019	574.48	574.54	575.51	573.28	0
04-Feb-2019	574.87	576.63	575.34	572.83	0
05-Feb-2019	576.99	580.24	580.26	576.80	0
06-Feb-2019	580.39	578.88	580.60	578.12	0
07-Feb-2019	578.42	573.17	578.47	570.61	0
08-Feb-2019	572.19	571.10	572.19	567.74	0
11-Feb-2019	570.99	571.29	572.59	570.60	0
12-Feb-2019	571.96	577.96	578.07	571.96	0
13-Feb-2019	578.64	579.93	581.50	578.59	0
14-Feb-2019	579.37	578.61	580.50	576.94	0
15-Feb-2019	578.50	583.39	583.26	577.87	0
18-Feb-2019	584.90	585.28	585.69	584.83	0
19-Feb-2019	585.36	586.22	586.71	584.09	0
20-Feb-2019	586.78	588.74	589.26	586.60	0
21-Feb-2019	588.38	587.08	589.09	586.19	0
22-Feb-2019	586.74	589.61	590.06	586.41	0
25-Feb-2019	589.73	591.10	593.52	589.71	0
26-Feb-2019	591.15	591.05	592.34	590.11	0
27-Feb-2019	591.84	591.08	591.84	588.71	0
28-Feb-2019	590.62	588.92	590.84	588.50	0
01-Mar-2019	588.82	591.47	592.65	588.59	0
04-Mar-2019	591.81	589.85	593.30	588.06	0
05-Mar-2019	589.66	588.89	589.70	587.98	0
06-Mar-2019	588.99	586.59	589.35	586.78	0
07-Mar-2019	586.28	581.70	586.36	580.40	0
08-Mar-2019	580.62	578.61	580.65	575.85	0
11-Mar-2019	578.54	585.01	584.33	578.37	0
12-Mar-2019	586.52	587.72	588.58	586.07	0
13-Mar-2019	587.57	590.87	591.71	586.83	0
14-Mar-2019	591.59	590.92	591.74	590.15	0
15-Mar-2019	591.25	594.62	595.54	591.17	0
18-Mar-2019	594.91	597.33	597.55	594.73	0
19-Mar-2019	597.61	598.12	600.84	597.54	0
20-Mar-2019	597.88	595.83	598.01	594.48	0
21-Mar-2019	597.26	600.06	599.67	595.75	0
22-Mar-2019	600.53	591.14	601.11	591.11	0
25-Mar-2019	589.35	588.53	590.20	586.63	0
26-Mar-2019	589.30	592.87	594.57	589.27	0
27-Mar-2019	592.21	590.12	593.54	587.72	0
28-Mar-2019	589.11	589.55	591.11	588.01	0
29-Mar-2019	590.76	594.13	593.75	590.45	0
01-Apr-2019	594.13	601.00	600.03	594.13	0
02-Apr-2019	600.71	600.95	601.41	599.72	0
03-Apr-2019	601.42	604.30	605.94	601.31	0
04-Apr-2019	604.33	604.27	604.59	602.75	0
05-Apr-2019	604.21	605.74	606.40	604.16	0
08-Apr-2019	606.29	607.10	606.91	605.15	0
09-Apr-2019	607.14	604.72	608.16	604.60	0
10-Apr-2019	604.70	606.11	605.95	603.88	0
11-Apr-2019	606.40	605.75	606.44	604.86	0
12-Apr-2019	605.44	608.79	609.24	605.18	0
15-Apr-2019	608.69	609.45	609.86	608.14	0
16-Apr-2019	609.34	610.12	611.10	609.06	0
17-Apr-2019	609.93	609.67	612.17	609.32	0
18-Apr-2019	609.57	609.45	609.65	607.29	0
23-Apr-2019	609.58	612.84	612.86	609.18	0
24-Apr-2019	613.07	611.08	613.25	610.94	0
25-Apr-2019	610.21	610.16	610.77	608.02	0
26-Apr-2019	610.12	612.32	611.36	609.16	0
29-Apr-2019	612.18	612.98	613.37	611.97	0
30-Apr-2019	613.19	613.67	613.62	610.70	0
01-May-2019	613.89	611.54	615.35	613.88	0
02-May-2019	610.95	608.99	611.09	606.96	0
03-May-2019	608.88	610.13	613.28	608.70	0
07-May-2019	610.25	601.84	610.40	601.43	0
08-May-2019	601.99	600.80	603.18	599.54	0
09-May-2019	600.75	596.44	600.76	592.02	0
10-May-2019	596.36	598.49	597.95	591.42	0
13-May-2019	598.39	587.44	598.45	586.83	0
14-May-2019	587.12	590.50	592.13	585.94	0
15-May-2019	590.40	593.53	594.06	587.43	0
16-May-2019	593.54	597.31	599.08	592.70	0
17-May-2019	597.16	594.37	598.09	593.81	0
20-May-2019	594.31	591.25	594.93	589.84	0
21-May-2019	591.26	594.79	595.14	590.69	0
22-May-2019	594.55	593.29	595.13	592.85	0
23-May-2019	593.36	586.65	593.38	585.45	0
24-May-2019	587.00	589.12	590.59	586.38	0
28-May-2019	589.11	585.99	591.15	588.64	0
29-May-2019	585.91	580.67	585.96	578.70	0
30-May-2019	580.66	581.58	583.04	580.06	0
31-May-2019	581.83	576.39	581.86	575.40	0
03-Jun-2019	576.92	576.51	578.77	575.13	0
04-Jun-2019	577.33	584.92	583.35	576.72	0
05-Jun-2019	584.92	589.77	589.29	584.92	0
06-Jun-2019	589.24	591.86	590.96	588.98	0
07-Jun-2019	591.69	598.06	599.76	591.66	0
10-Jun-2019	597.53	600.67	602.93	597.51	0
11-Jun-2019	600.74	602.16	605.58	600.65	0
12-Jun-2019	602.31	600.60	602.55	599.83	0
13-Jun-2019	600.12	600.95	601.70	599.16	0
14-Jun-2019	601.11	599.22	601.15	598.28	0
17-Jun-2019	598.97	598.95	600.30	598.40	0
18-Jun-2019	598.96	604.65	606.56	598.70	0
19-Jun-2019	605.02	608.08	607.36	604.98	0
20-Jun-2019	608.95	614.35	615.26	608.88	0
21-Jun-2019	614.64	613.05	614.94	612.83	0
24-Jun-2019	613.94	613.11	614.47	613.39	0
25-Jun-2019	613.35	609.11	613.77	611.01	0
26-Jun-2019	608.73	607.66	610.15	607.88	0
27-Jun-2019	607.72	610.04	610.33	607.72	0
28-Jun-2019	610.21	613.18	612.17	609.75	0
01-Jul-2019	612.59	617.28	619.45	612.55	0
02-Jul-2019	616.84	618.60	618.27	616.71	0
03-Jul-2019	618.76	622.26	621.61	618.11	0
04-Jul-2019	622.48	623.09	623.19	622.45	0
05-Jul-2019	623.20	620.39	623.28	616.87	0
08-Jul-2019	620.45	617.19	620.48	616.67	0
09-Jul-2019	617.14	616.60	617.46	614.35	0
10-Jul-2019	616.52	618.97	620.84	616.21	0
11-Jul-2019	619.43	620.43	621.39	619.40	0
12-Jul-2019	620.37	622.07	621.38	620.11	0
15-Jul-2019	622.42	622.70	623.12	621.96	0
16-Jul-2019	622.81	621.11	622.82	621.21	0
17-Jul-2019	620.86	618.04	620.93	618.53	0
18-Jul-2019	618.22	618.13	618.22	615.62	0
19-Jul-2019	619.16	617.58	621.59	619.16	0
22-Jul-2019	617.50	618.36	618.57	616.90	0
23-Jul-2019	618.15	621.46	620.65	617.99	0
24-Jul-2019	621.39	623.58	622.56	620.54	0
25-Jul-2019	623.47	620.56	624.51	620.20	0
26-Jul-2019	620.22	622.47	622.14	619.46	0
29-Jul-2019	622.53	621.63	622.88	620.86	0
30-Jul-2019	621.78	619.14	622.20	617.89	0
31-Jul-2019	619.39	614.82	619.44	618.35	0
01-Aug-2019	613.64	610.66	618.23	612.23	0
02-Aug-2019	610.96	603.86	610.98	601.34	0
05-Aug-2019	604.01	589.03	604.01	591.07	0
06-Aug-2019	589.52	592.02	592.08	587.31	0
07-Aug-2019	592.13	593.30	593.35	585.32	0
08-Aug-2019	593.08	602.20	601.08	592.83	0
09-Aug-2019	602.20	599.20	603.05	597.24	0
12-Aug-2019	599.11	594.16	600.18	595.03	0
13-Aug-2019	594.18	598.27	600.98	591.28	0
14-Aug-2019	598.40	585.51	599.22	586.95	0
15-Aug-2019	585.30	584.33	585.60	582.60	0
16-Aug-2019	584.40	591.23	591.58	583.99	0
19-Aug-2019	591.26	597.37	597.85	591.22	0
20-Aug-2019	597.07	594.37	598.23	594.62	0
21-Aug-2019	594.56	598.71	599.32	593.80	0
22-Aug-2019	598.65	597.53	600.20	595.23	0
23-Aug-2019	597.52	589.78	599.09	590.40	0
27-Aug-2019	589.73	589.87	593.86	589.71	0
28-Aug-2019	589.92	591.81	591.90	587.16	0
29-Aug-2019	591.76	597.55	597.62	591.35	0
30-Aug-2019	597.49	599.77	601.93	597.48	0
02-Sep-2019	599.55	599.06	599.55	598.91	0
03-Sep-2019	598.94	596.32	598.98	594.47	0
04-Sep-2019	596.44	602.92	602.48	596.09	0
05-Sep-2019	603.25	609.92	611.46	603.24	0
06-Sep-2019	609.93	611.39	611.88	609.86	0
09-Sep-2019	611.08	611.59	612.82	611.03	0
10-Sep-2019	611.44	611.85	611.69	608.47	0
11-Sep-2019	611.87	616.22	615.14	611.81	0
12-Sep-2019	616.24	618.45	619.83	616.24	0
13-Sep-2019	618.56	619.70	621.24	618.55	0
16-Sep-2019	620.07	617.21	620.11	616.45	0
17-Sep-2019	617.24	618.46	618.02	616.18	0
18-Sep-2019	618.90	618.39	618.95	617.08	0
19-Sep-2019	617.98	619.26	621.09	617.92	0
20-Sep-2019	619.22	617.46	620.47	619.01	0
23-Sep-2019	617.56	616.28	617.70	614.90	0
24-Sep-2019	616.22	613.27	618.69	615.30	0
25-Sep-2019	613.67	613.54	613.70	609.18	0
26-Sep-2019	613.48	613.49	614.78	611.68	0
27-Sep-2019	613.21	611.26	614.16	612.06	0
30-Sep-2019	611.26	612.34	612.64	610.18	0
01-Oct-2019	611.87	606.86	613.87	608.66	0
02-Oct-2019	607.34	596.60	607.38	596.36	0
03-Oct-2019	596.82	599.16	597.92	591.60	0
04-Oct-2019	598.90	605.40	603.68	598.75	0
07-Oct-2019	605.73	604.88	606.85	604.14	0
08-Oct-2019	604.43	597.87	605.53	598.49	0
09-Oct-2019	597.75	601.24	601.10	597.09	0
10-Oct-2019	601.40	604.50	606.09	600.55	0
11-Oct-2019	605.14	612.66	615.71	605.14	0
14-Oct-2019	612.78	611.97	613.29	611.29	0
15-Oct-2019	612.04	617.69	618.92	612.03	0
16-Oct-2019	617.69	617.55	618.69	616.78	0
17-Oct-2019	617.97	619.28	621.28	617.27	0
18-Oct-2019	619.49	617.52	619.70	617.61	0
21-Oct-2019	617.71	621.40	621.23	617.68	0
22-Oct-2019	621.43	620.56	622.89	621.21	0
23-Oct-2019	620.49	621.50	621.42	619.65	0
24-Oct-2019	621.93	623.63	624.57	621.92	0
25-Oct-2019	623.55	625.35	625.89	622.52	0
28-Oct-2019	625.30	627.88	628.71	625.20	0
29-Oct-2019	628.41	628.31	629.32	627.26	0
30-Oct-2019	627.97	629.43	628.30	626.42	0
31-Oct-2019	630.06	628.48	630.73	626.58	0
01-Nov-2019	627.96	633.54	633.07	627.96	0
04-Nov-2019	633.68	636.61	637.55	633.59	0
05-Nov-2019	636.81	636.28	637.66	635.69	0
06-Nov-2019	636.37	636.72	636.95	635.42	0
07-Nov-2019	636.67	638.21	639.88	636.43	0
08-Nov-2019	638.82	638.38	638.82	636.00	0
11-Nov-2019	638.46	637.36	638.49	635.63	0
12-Nov-2019	637.29	638.45	639.81	637.01	0
13-Nov-2019	638.26	637.63	638.27	635.57	0
14-Nov-2019	637.48	636.85	637.59	635.56	0
15-Nov-2019	637.25	641.79	641.05	637.25	0
18-Nov-2019	641.70	642.68	642.63	640.92	0
19-Nov-2019	642.14	642.45	643.91	641.36	0
20-Nov-2019	642.08	639.59	642.19	639.92	0
21-Nov-2019	639.42	638.04	639.42	636.54	0
22-Nov-2019	638.04	639.14	640.02	637.79	0
25-Nov-2019	639.68	643.56	643.43	639.62	0
26-Nov-2019	644.10	644.32	644.40	643.25	0
27-Nov-2019	644.84	646.58	645.89	644.66	0
28-Nov-2019	646.65	646.21	646.77	646.01	0
29-Nov-2019	646.52	643.41	646.58	643.84	0
02-Dec-2019	643.95	639.46	644.58	639.07	0
03-Dec-2019	638.66	635.79	639.58	632.72	0
04-Dec-2019	635.10	639.09	639.85	634.82	0
05-Dec-2019	639.66	640.05	640.55	638.51	0
06-Dec-2019	640.47	644.98	645.59	640.46	0
09-Dec-2019	645.60	644.24	646.17	645.08	0
10-Dec-2019	644.05	643.43	644.64	642.30	0
11-Dec-2019	643.37	645.14	645.29	643.11	0
12-Dec-2019	645.95	649.63	651.49	645.85	0
13-Dec-2019	652.28	653.16	655.68	651.44	0
16-Dec-2019	653.18	657.83	658.94	653.17	0
17-Dec-2019	657.95	658.20	658.84	657.71	0
18-Dec-2019	658.00	657.61	658.68	657.54	0
19-Dec-2019	657.66	659.36	659.18	656.97	0
20-Dec-2019	659.36	661.77	662.09	658.90	0
23-Dec-2019	661.52	662.07	662.55	661.40	0
24-Dec-2019	662.14	664.63	662.32	661.65	0
27-Dec-2019	664.80	666.13	667.26	664.78	0
30-Dec-2019	666.15	663.04	666.72	662.73	0
31-Dec-2019	662.90	664.28	664.28	662.29	0
02-Jan-2020	664.21	669.12	667.62	663.93	0
03-Jan-2020	668.93	665.56	669.34	664.15	0
06-Jan-2020	664.63	665.30	664.69	661.23	0
07-Jan-2020	666.17	664.86	667.47	664.13	0
08-Jan-2020	663.98	665.76	666.57	663.22	0
09-Jan-2020	666.49	669.74	669.86	666.49	0
10-Jan-2020	670.25	669.32	671.72	670.00	0
13-Jan-2020	669.10	672.25	671.54	669.02	0