to

Date Open High Low Close Volume
10/04/2017 550 555 540 550 31,044,400
11/04/2017 550 550 545 545 20,288,500
12/04/2017 545 550 525 535 55,940,800
13/04/2017 540 545 535 535 22,493,200
14/04/2017 535 535 535 535 0
17/04/2017 535 540 510 510 24,619,400
18/04/2017 515 515 510 510 20,577,000
19/04/2017 510 510 510 510 0
20/04/2017 510 540 510 520 26,488,900