Symbol | Open | High | Low | Close | Percent | Change | Volume | 539963 | 10.95 | 11.00 | 10.50 | 10.59 | | | 129659 | 750674 | 5.50 | 5.50 | 5.08 | 5.12 | | | 129582 | 523477 | 767.90 | 775.00 | 740.00 | 745.60 | -2.11 | -16.10 | 129096 | 543331 | 79.67 | 81.49 | 79.07 | 79.30 | | | 129029 | 543262 | 59.45 | 62.25 | 59.00 | 59.00 | | | 129000 | 532608 | 2.07 | 2.14 | 2.06 | 2.07 | -4.17 | -0.09 | 127745 | 543426 | 1145.25 | 1158.80 | 1136.25 | 1149.70 | | | 127594 | 539332 | 95.00 | 97.50 | 91.15 | 91.75 | | | 127448 | 513235 | 14.22 | 14.22 | 13.20 | 14.11 | | | 127000 | 543281 | 5.69 | 5.95 | 5.69 | 5.69 | | | 126980 | 543451 | 64.50 | 67.72 | 64.50 | 67.72 | | | 126762 | 540793 | 8.91 | 9.14 | 8.86 | 9.12 | | | 126516 | 539433 | 16.00 | 16.00 | 16.00 | 16.00 | | | 126500 | 517467 | 36.72 | 36.72 | 36.72 | 36.72 | | | 126198 | 524000 | 476.10 | 476.75 | 462.35 | 465.50 | | | 125216 | 750816 | 9.00 | 9.00 | 8.65 | 8.73 | | | 125131 | 532972 | 7.75 | 8.27 | 7.49 | 7.50 | -4.82 | -0.38 | 124476 | 500019 | 207.95 | 213.50 | 207.00 | 212.10 | | | 124342 | 590027 | 220.00 | 232.00 | 217.15 | 229.70 | | | 123906 | 540252 | 8.20 | 8.40 | 8.01 | 8.06 | | | 123839 | 524488 | 2.88 | 3.03 | 2.88 | 2.95 | | | 123795 | 533326 | 170.00 | 170.70 | 163.00 | 165.00 | | | 123465 | 540047 | 428.95 | 469.00 | 428.05 | 456.85 | | | 123362 | 520077 | 2.75 | 3.00 | 2.75 | 2.82 | -1.40 | -0.04 | 123279 | 538433 | 0.72 | 0.72 | 0.66 | 0.72 | | | 122815 | 534678 | 10.00 | 10.00 | 10.00 | 10.00 | | | 122758 | 540755 | 332.00 | 342.00 | 325.45 | 329.95 | | | 122748 | 532942 | 248.45 | 252.85 | 244.40 | 246.20 | | | 122425 | 542670 | 36.71 | 36.71 | 33.23 | 35.45 | | | 122300 | 544130 | 43.71 | 43.71 | 42.85 | 42.94 | | | 122288 | 508969 | 5.09 | 5.16 | 4.92 | 4.98 | | | 121984 | 500367 | 68.60 | 71.95 | 67.23 | 68.16 | | | 121759 | 539506 | 0.83 | 0.83 | 0.83 | 0.83 | | | 121495 | 544058 | 170.70 | 174.85 | 165.80 | 166.75 | | | 121319 | 532162 | 321.40 | 329.10 | 321.35 | 322.50 | | | 121113 | 750451 | 3.65 | 0.00 | 0.00 | 3.65 | | | 121074 | 543220 | 820.50 | 826.40 | 797.55 | 820.40 | | | 120590 | 540190 | 5.38 | 5.38 | 5.38 | 5.38 | | | 120382 | 530343 | 235.65 | 242.10 | 228.00 | 230.20 | | | 120040 | 511076 | 85.00 | 89.35 | 85.00 | 87.00 | | | 119903 | 533261 | 18.53 | 18.78 | 17.77 | 17.92 | | | 119738 | 961664 | 0.03 | 0.03 | 0.02 | 0.02 | | | 119600 | 540544 | 675.25 | 690.95 | 675.25 | 686.10 | | | 118540 | 542850 | 48.25 | 48.80 | 45.90 | 46.49 | | | 118000 | 543265 | 372.65 | 373.95 | 361.80 | 363.70 | | | 117850 | 538540 | 0.87 | 0.93 | 0.87 | 0.93 | | | 117632 | 519168 | 10.50 | 10.51 | 8.90 | 9.12 | | | 117499 | 531454 | 25.05 | 25.29 | 23.41 | 24.38 | | | 117378 | 532880 | 82.00 | 90.65 | 82.00 | 90.65 | | | 117148 | 500135 | 180.05 | 182.70 | 175.70 | 178.10 | | | 117113 | |
|