to

Date Open High Low Close Volume
08/05/2017 630 650 615 620 43,958,000
09/05/2017 620 645 605 645 42,573,700
10/05/2017 645 695 645 675 96,197,900
11/05/2017 675 675 675 675 0
12/05/2017 675 710 675 685 58,572,000
15/05/2017 685 695 630 640 44,933,600
16/05/2017 640 655 615 650 31,869,900