to

Date Open High Low Close Volume
14/09/2018 394 398 384 384 2,702,600
15/09/2018 0 0 0 384 0
16/09/2018 0 0 0 384 0
17/09/2018 388 390 384 386 2,115,200
18/09/2018 386 388 380 384 1,415,900
19/09/2018 384 410 384 406 30,023,600
20/09/2018 406 414 398 406 34,700,300
21/09/2018 406 412 406 412 11,229,100
22/09/2018 0 0 0 412 0
23/09/2018 0 0 0 412 0
24/09/2018 412 424 408 420 26,035,100