Symbol | Open | High | Low | Close | Percent | Change | Volume | 750827 | 40.00 | 49.50 | 38.00 | 47.56 | | | 3580585 | 530961 | 3.99 | 3.99 | 3.95 | 3.96 | | | 3566667 | 750496 | 17.45 | 13.00 | 13.00 | 17.45 | | | 3436488 | 533090 | 0.53 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 3411671 | 539559 | 7.08 | 7.23 | 6.43 | 7.23 | | | 3246866 | 512379 | 16.85 | 16.91 | 15.94 | 16.37 | -2.39 | -0.40 | 3232736 | 532368 | 14.55 | 14.70 | 13.96 | 14.17 | -3.47 | -0.51 | 3230448 | 532406 | 112.85 | 122.28 | 112.00 | 117.94 | 5.69 | 6.35 | 3089102 | 500470 | 168.00 | 170.70 | 165.30 | 165.85 | -1.04 | -1.75 | 3037488 | 539135 | 12.75 | 12.75 | 12.75 | 12.75 | | | 3000000 | 533618 | 11.58 | 11.58 | 11.58 | 11.58 | | | 3000000 | 536938 | 14.69 | 14.69 | 14.69 | 14.69 | | | 3000000 | 513337 | 28.98 | 30.04 | 27.99 | 27.99 | -4.99 | -1.47 | 2955195 | 532712 | 1.69 | 1.69 | 1.59 | 1.66 | -0.60 | -0.01 | 2891272 | 500032 | 34.41 | 34.85 | 33.65 | 34.04 | -0.76 | -0.26 | 2860328 | 750676 | 0.40 | 0.56 | 0.40 | 0.49 | | | 2857817 | 750722 | 0.34 | 0.45 | 0.21 | 0.33 | | | 2787923 | 534776 | 10.76 | 10.76 | 10.76 | 10.76 | | | 2695022 | 632704 | 42.75 | 42.75 | 41.50 | 41.80 | | | 2668050 | 542753 | 3.84 | 3.89 | 3.80 | 3.83 | | | 2643480 | 539309 | 13.85 | 13.96 | 13.65 | 13.70 | | | 2631506 | 531025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 2591606 | 532794 | 11.19 | 11.60 | 11.12 | 11.30 | 1.62 | 0.18 | 2591025 | 800594 | 27.70 | 27.75 | 27.70 | 27.71 | | | 2567500 | 632215 | 551.00 | 555.00 | 542.55 | 552.40 | | | 2564027 | 750783 | 0.05 | 0.05 | 0.05 | 0.05 | | | 2539662 | 750820 | 0.22 | 0.22 | 0.22 | 0.22 | | | 2530306 | 532407 | 158.70 | 164.80 | 155.10 | 158.40 | 1.10 | 1.73 | 2508474 | 534749 | 10.59 | 10.59 | 10.59 | 10.59 | | | 2500000 | 534924 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2500000 | 534709 | 12.15 | 12.15 | 12.15 | 12.15 | | | 2499800 | 505537 | 143.55 | 148.90 | 143.15 | 145.95 | 2.24 | 3.20 | 2438723 | 500102 | 0.93 | 0.93 | 0.85 | 0.89 | | | 2438541 | 750807 | 0.04 | 0.04 | 0.04 | 0.04 | | | 2417033 | 543320 | 188.55 | 190.40 | 186.30 | 188.15 | | | 2392466 | 500103 | 274.05 | 281.45 | 274.05 | 278.80 | | | 2385403 | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | 539807 | 35.34 | 35.46 | 34.93 | 35.01 | | | 2330912 | 750427 | 42.55 | 42.55 | 32.05 | 42.55 | | | 2297869 | 890160 | 2.05 | 2.05 | 2.05 | 2.05 | | | 2296387 | 532178 | 222.55 | 239.30 | 222.50 | 236.85 | 6.71 | 14.90 | 2286458 | 532885 | 66.01 | 67.00 | 65.44 | 65.92 | 0.12 | 0.08 | 2284740 | 533400 | 0.92 | 0.93 | 0.90 | 0.91 | 0.00 | 0.00 | 2258274 | 532666 | 4.21 | 4.21 | 4.02 | 4.07 | -3.10 | -0.13 | 2248878 | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | 532743 | 129.00 | 132.40 | 127.90 | 130.85 | | | 2233265 | 500178 | 0.82 | 0.88 | 0.79 | 0.80 | | | 2196119 | 523277 | 0.75 | 0.77 | 0.75 | 0.77 | 1.32 | 0.01 | 2181335 | 532523 | 292.00 | 313.35 | 292.00 | 307.00 | 5.25 | 15.30 | 2175825 | |
|