to

Date Open High Low Close Volume
28/11/2017 590 595 585 595 51,213,700
29/11/2017 595 610 590 605 60,208,500
30/11/2017 605 610 585 585 58,339,500
01/12/2017 605 610 585 585 58,339,500
04/12/2017 585 595 585 590 64,200,300
05/12/2017 590 590 550 560 55,310,600
06/12/2017 560 575 560 570 41,655,300
07/12/2017 570 575 545 550 52,172,000