to

Date Open High Low Close Volume
10/03/2017 525 535 520 530 51,104,300
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