to

Date Open High Low Close Volume
13/03/2017 530 535 520 520 21,661,700
14/03/2017 520 525 515 515 33,480,400
15/03/2017 530 530 505 510 31,922,600
16/03/2017 510 520 505 510 26,344,800
17/03/2017 510 520 505 515 20,665,600
20/03/2017 520 525 505 515 31,450,900
21/03/2017 515 515 505 505 9,605,500
22/03/2017 510 515 505 510 30,162,300
23/03/2017 510 520 510 510 23,900,200