to

Date Open High Low Close Volume
05/03/2019 414 414 400 402 20,052,300
06/03/2019 404 404 380 382 34,911,500
07/03/2019 0 0 0 382 0
08/03/2019 382 386 364 364 20,288,700
09/03/2019 0 0 0 364 0
10/03/2019 0 0 0 364 0
11/03/2019 364 372 354 360 12,464,200
12/03/2019 362 372 350 350 16,866,600
13/03/2019 350 362 340 340 20,402,500
14/03/2019 348 356 340 350 14,316,000
15/03/2019 356 396 356 382 58,158,700