Symbol | Open | High | Low | Close | Percent | Change | Volume | 532417 | 0.31 | 0.32 | 0.27 | 0.29 | | | 62310 | 520127 | 38.10 | 38.99 | 35.12 | 36.73 | -1.71 | -0.64 | 62264 | 530677 | 60.00 | 65.50 | 59.60 | 62.84 | 3.94 | 2.38 | 62202 | 500024 | 0.55 | 0.56 | 0.52 | 0.54 | 0.00 | 0.00 | 62201 | 633288 | 342.00 | 342.00 | 342.00 | 342.00 | | | 62000 | 590024 | 712.25 | 725.00 | 710.45 | 716.60 | 0.76 | 5.40 | 61833 | 521005 | 92.10 | 96.75 | 92.10 | 95.45 | 0.32 | 0.30 | 61806 | 519248 | 0.75 | 0.75 | 0.69 | 0.69 | -4.17 | -0.03 | 61612 | 505864 | 66.20 | 69.40 | 66.20 | 69.10 | | | 61483 | 533010 | 22.00 | 24.20 | 21.20 | 22.70 | | | 61234 | 538704 | 11.05 | 11.05 | 11.05 | 11.05 | | | 61198 | 532966 | 1014.20 | 1054.75 | 995.25 | 1044.50 | 3.87 | 38.95 | 60892 | 533244 | 62.44 | 63.86 | 62.16 | 62.85 | 0.21 | 0.13 | 60854 | 530967 | 0.19 | 0.19 | 0.19 | 0.19 | | | 60850 | 533016 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35 | 0.01 | 60845 | 539785 | 75.39 | 76.79 | 73.42 | 75.06 | | | 60824 | 521016 | 398.65 | 400.00 | 389.15 | 397.70 | -0.62 | -2.50 | 60797 | 590126 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87 | -0.25 | 60570 | 500240 | 186.80 | 186.80 | 175.05 | 180.70 | 1.55 | 2.75 | 60509 | 543990 | 1221.00 | 1274.00 | 1218.80 | 1256.65 | | | 60504 | 541152 | 8.88 | 8.95 | 8.88 | 8.89 | | | 60488 | 948699 | 18800.00 | 18800.00 | 18800.00 | 18800.00 | | | 60430 | 533228 | 916.75 | 917.85 | 894.05 | 898.20 | -0.81 | -7.35 | 60394 | 544027 | 124.60 | 130.30 | 124.45 | 127.05 | | | 60348 | 750790 | 0.80 | 0.84 | 0.56 | 0.80 | | | 60337 | 590037 | 89.00 | 89.40 | 85.00 | 85.55 | -1.72 | -1.50 | 60131 | 531976 | 0.51 | 0.51 | 0.51 | 0.51 | | | 60100 | 543517 | 608.75 | 628.90 | 605.00 | 615.00 | | | 60079 | 507872 | 82.34 | 82.34 | 80.00 | 82.34 | 5.00 | 3.92 | 60065 | 542423 | 9.05 | 10.99 | 9.05 | 10.99 | | | 60000 | 542353 | 9.01 | 10.99 | 9.01 | 10.99 | | | 60000 | 800494 | 84.79 | 84.79 | 84.79 | 84.79 | | | 60000 | 800493 | 87.70 | 87.70 | 87.70 | 87.70 | | | 60000 | 810898 | 100.55 | 100.55 | 100.55 | 100.55 | | | 60000 | 543374 | 551.65 | 562.50 | 544.10 | 559.60 | | | 59845 | 504810 | 130.86 | 130.86 | 107.08 | 107.78 | | | 59626 | 543367 | 759.25 | 773.40 | 748.10 | 757.85 | | | 59594 | 532695 | 21.35 | 21.39 | 19.70 | 19.98 | -5.89 | -1.25 | 59552 | 542597 | 878.60 | 937.35 | 863.85 | 927.90 | | | 59517 | 543547 | 213.20 | 214.00 | 208.90 | 210.25 | | | 59474 | 543811 | 27.37 | 27.50 | 26.80 | 27.35 | | | 59341 | 500696 | 2246.75 | 2246.75 | 2215.25 | 2231.00 | -1.25 | -28.15 | 59337 | 500074 | 102.41 | 105.80 | 102.00 | 103.65 | 1.21 | 1.24 | 59328 | 532914 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93 | 0.11 | 59268 | 750495 | 12.70 | 8.50 | 7.63 | 12.70 | | | 59192 | 507828 | 12.90 | 12.90 | 12.65 | 12.65 | -1.94 | -0.25 | 59125 | 532692 | 2.03 | 2.04 | 1.92 | 1.95 | -2.01 | -0.04 | 59077 | 531903 | 1.38 | 1.38 | 1.38 | 1.38 | | | 58617 | 800600 | 28.69 | 28.69 | 28.69 | 28.69 | | | 58300 | 532777 | 5853.00 | 5925.95 | 5825.20 | 5903.75 | 0.44 | 25.85 | 58248 | |
|