to

Date Open High Low Close Volume
03/10/2017 600 620 595 605 44,408,100
04/10/2017 610 610 555 575 28,494,500
05/10/2017 575 580 560 570 23,913,300
06/10/2017 570 575 555 555 21,515,600
09/10/2017 555 560 540 550 22,797,700
10/10/2017 550 570 535 570 24,156,800
11/10/2017 570 570 545 560 21,473,800
12/10/2017 535 535 515 515 25,412,900