Symbol | Open | High | Low | Close | Percent | Change | Volume | 531752 | 1.18 | 1.21 | 1.15 | 1.16 | 0.00 | 0.00 | 2062807 | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | 541746 | 10.03 | 10.03 | 10.03 | 10.03 | | | 2000000 | 541802 | 10.40 | 10.40 | 10.40 | 10.40 | | | 2000000 | 534310 | 10.74 | 10.74 | 10.74 | 10.74 | | | 2000000 | 537547 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2000000 | 532708 | 11.33 | 11.33 | 10.83 | 10.87 | -0.64 | -0.07 | 1958589 | 500366 | 6.42 | 7.08 | 6.42 | 7.02 | 4.00 | 0.27 | 1924465 | 890172 | 0.78 | 0.78 | 0.78 | 0.78 | | | 1920468 | 750787 | 0.17 | 0.17 | 0.15 | 0.15 | | | 1908522 | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | 513337 | 40.31 | 41.77 | 38.76 | 38.76 | -4.98 | -2.03 | 1883066 | 750751 | 0.05 | 0.05 | 0.05 | 0.05 | | | 1869129 | 750812 | 3.22 | 3.35 | 2.50 | 3.17 | | | 1865126 | 750829 | 1.07 | 1.20 | 0.85 | 1.12 | | | 1853838 | 533090 | 0.53 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 1849664 | 544133 | 265.75 | 308.20 | 265.75 | 294.75 | | | 1824286 | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | 532709 | 42.40 | 42.50 | 41.50 | 42.15 | | | 1715798 | 512499 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 1715458 | 540135 | 0.90 | 0.93 | 0.89 | 0.91 | | | 1706727 | 500086 | 466.50 | 481.25 | 445.00 | 450.05 | -2.04 | -9.35 | 1697248 | 533206 | 127.80 | 130.50 | 126.35 | 127.85 | 0.35 | 0.45 | 1667263 | 532081 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 1641065 | 500075 | 26.60 | 26.85 | 23.20 | 23.60 | | | 1633797 | 750667 | 13.00 | 16.00 | 11.50 | 15.40 | | | 1630368 | 961682 | 102.25 | 112.99 | 101.10 | 107.24 | | | 1605800 | 544150 | 492.80 | 501.00 | 453.80 | 458.40 | | | 1599000 | 750661 | 1.30 | 1.48 | 1.04 | 1.08 | | | 1598339 | 530491 | 41.05 | 41.90 | 39.05 | 39.60 | | | 1575225 | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | 750793 | 4.39 | 4.89 | 4.39 | 4.81 | | | 1569962 | 534816 | 334.75 | 353.80 | 334.75 | 344.60 | | | 1566383 | 632273 | 44.00 | 44.00 | 44.00 | 44.00 | | | 1551067 | 500477 | 176.25 | 176.55 | 169.10 | 169.70 | -3.69 | -6.50 | 1544723 | 500295 | 385.50 | 394.70 | 383.35 | 388.90 | 2.88 | 10.90 | 1539775 | 534064 | 55.51 | 59.40 | 55.51 | 58.40 | 4.72 | 2.63 | 1528374 | 750843 | 5.51 | 6.85 | 5.19 | 5.26 | | | 1514400 | 533400 | 0.92 | 0.94 | 0.91 | 0.92 | 1.10 | 0.01 | 1502064 | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | 500223 | 2.87 | 2.98 | 2.82 | 2.98 | 4.93 | 0.14 | 1496790 | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | 500400 | 434.95 | 442.95 | 427.05 | 429.90 | -0.10 | -0.45 | 1452076 | 521070 | 27.41 | 28.75 | 27.41 | 28.75 | 4.97 | 1.36 | 1440413 | 509051 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97 | -0.03 | 1426709 | 532898 | 287.00 | 289.10 | 277.75 | 280.20 | 2.13 | 5.85 | 1405699 | 543272 | 44.74 | 45.60 | 44.35 | 44.47 | | | 1396054 | 532505 | 54.55 | 55.05 | 53.25 | 53.53 | -1.09 | -0.59 | 1376733 | |
|