to

Date Open High Low Close Volume
29/11/2018 318 324 318 320 3,371,100
30/11/2018 320 322 318 318 2,167,600
01/12/2018 0 0 0 318 0
02/12/2018 0 0 0 318 0
03/12/2018 320 322 316 320 1,393,600
04/12/2018 320 322 318 318 1,420,900
05/12/2018 318 320 310 316 1,223,500
06/12/2018 316 318 310 312 2,096,000
07/12/2018 312 314 308 310 1,408,300