Symbol | Open | High | Low | Close | Percent | Change | Volume | 590051 | 244.75 | 257.60 | 244.15 | 254.80 | | | 116521 | 500378 | 426.65 | 438.00 | 426.00 | 432.10 | | | 116520 | 526544 | 6.85 | 6.85 | 6.30 | 6.40 | | | 116517 | 507514 | 275.85 | 275.85 | 258.85 | 262.80 | | | 116511 | 539833 | 0.44 | 0.45 | 0.41 | 0.42 | | | 116470 | 530689 | 46.00 | 47.39 | 43.30 | 44.90 | | | 116456 | 544107 | 309.15 | 323.95 | 307.00 | 310.00 | | | 116348 | 500207 | 38.00 | 40.99 | 38.00 | 38.93 | | | 115484 | 500547 | 604.95 | 610.95 | 597.95 | 602.30 | | | 115018 | 514211 | 2.63 | 2.67 | 2.50 | 2.50 | | | 114687 | 539981 | 68.75 | 74.80 | 68.10 | 68.65 | | | 114683 | 522285 | 50.72 | 50.72 | 47.25 | 47.90 | | | 114368 | 500304 | 109.20 | 110.05 | 105.05 | 105.55 | | | 114367 | 533239 | 7.79 | 7.98 | 7.29 | 7.75 | | | 114283 | 532805 | 203.20 | 211.40 | 203.20 | 208.20 | | | 114028 | 800495 | 83.00 | 83.00 | 83.00 | 83.00 | | | 114000 | 570001 | 652.85 | 667.70 | 646.75 | 658.00 | | | 113549 | 500630 | 130.50 | 131.70 | 130.50 | 130.70 | 0.15 | 0.20 | 113527 | 532900 | 62.55 | 62.55 | 60.15 | 60.50 | | | 113417 | 532969 | 43.50 | 47.45 | 43.25 | 43.75 | | | 113235 | 531217 | 0.88 | 0.88 | 0.85 | 0.88 | 0.00 | 0.00 | 112704 | 531663 | 1.62 | 1.62 | 1.62 | 1.62 | | | 112300 | 532308 | 1.59 | 1.59 | 1.59 | 1.59 | | | 112247 | 534091 | 3388.50 | 3392.20 | 3316.50 | 3348.50 | | | 111958 | 538875 | 16.94 | 17.08 | 15.52 | 16.97 | | | 111238 | 530677 | 46.02 | 46.02 | 41.79 | 43.12 | | | 111205 | 507446 | 28.50 | 28.50 | 28.50 | 28.50 | 4.97 | 1.35 | 110961 | 523467 | 1.77 | 1.78 | 1.69 | 1.70 | | | 110671 | 532798 | 88.95 | 89.10 | 85.50 | 85.90 | | | 110485 | 517494 | 20.31 | 20.74 | 18.60 | 18.84 | | | 110414 | 532944 | 61.00 | 62.47 | 59.70 | 60.05 | | | 110238 | 500040 | 1524.65 | 1685.00 | 1501.05 | 1632.50 | | | 110163 | 538429 | 11.00 | 11.00 | 11.00 | 11.00 | | | 110000 | 511652 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 110000 | 500303 | 1919.00 | 1933.55 | 1873.05 | 1887.30 | | | 109713 | 531904 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 109554 | 532286 | 836.05 | 854.00 | 836.05 | 849.45 | | | 109535 | 532997 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 109263 | 532486 | 464.35 | 464.35 | 422.20 | 426.00 | | | 108764 | 531109 | 48.30 | 49.90 | 44.99 | 45.55 | | | 108608 | 800572 | 61.95 | 61.95 | 61.95 | 61.95 | | | 108500 | 750655 | 18.60 | 38.00 | 18.20 | 19.25 | | | 108328 | 544052 | 49.25 | 49.89 | 46.00 | 46.89 | | | 108000 | 538891 | 482.85 | 486.00 | 475.70 | 476.20 | | | 107606 | 524226 | 160.25 | 163.50 | 157.95 | 159.40 | | | 107482 | 544055 | 202.65 | 204.10 | 198.80 | 199.80 | | | 107312 | 531671 | 1.99 | 2.08 | 1.99 | 2.01 | | | 106667 | 540769 | 231.15 | 238.45 | 226.10 | 227.55 | | | 106644 | 539199 | 412.00 | 415.00 | 407.00 | 410.45 | | | 106546 | 507260 | 133.50 | 136.95 | 130.00 | 130.75 | -3.08 | -4.15 | 106546 | |
|