Symbol | Open | High | Low | Close | Percent | Change | Volume | 536264 | 52.00 | 53.90 | 50.50 | 51.32 | | | 52882 | 501848 | 43.01 | 46.80 | 42.36 | 46.20 | | | 52814 | 612579 | 148.00 | 149.00 | 148.00 | 149.00 | | | 52657 | 509496 | 342.85 | 365.10 | 337.10 | 362.20 | 2.82 | 9.95 | 52358 | 543242 | 194.75 | 198.25 | 190.65 | 195.70 | | | 52356 | 590097 | 62.24 | 63.45 | 62.24 | 62.51 | 0.53 | 0.33 | 52338 | 750823 | 15.99 | 15.99 | 12.13 | 14.42 | | | 52176 | 632927 | 685.00 | 700.00 | 680.00 | 680.00 | | | 52138 | 505729 | 91.15 | 91.65 | 87.85 | 88.45 | -2.96 | -2.70 | 52102 | 543606 | 116.15 | 125.50 | 116.15 | 124.82 | | | 52000 | 543373 | 95.00 | 112.20 | 95.00 | 110.52 | | | 52000 | 532731 | 30.95 | 30.95 | 28.45 | 28.45 | -4.85 | -1.45 | 51851 | 506022 | 163.05 | 167.30 | 161.15 | 164.25 | -1.82 | -3.05 | 51841 | 500356 | 21.76 | 22.20 | 21.01 | 22.05 | -0.68 | -0.15 | 51768 | 533193 | 110.15 | 115.00 | 109.50 | 112.25 | -0.13 | -0.15 | 51741 | 533239 | 8.19 | 8.35 | 8.19 | 8.35 | 0.00 | 0.00 | 51720 | 536751 | 0.49 | 0.50 | 0.47 | 0.48 | | | 51380 | 533055 | 2.15 | 2.23 | 2.07 | 2.07 | -4.61 | -0.10 | 51345 | 632517 | 506.90 | 522.00 | 505.00 | 519.00 | | | 51267 | 537573 | 40.00 | 40.45 | 40.00 | 40.45 | | | 51200 | 540862 | 14.02 | 14.20 | 14.00 | 14.13 | | | 51142 | 542066 | 909.05 | 919.10 | 898.50 | 913.10 | | | 51011 | 540798 | 6.57 | 6.82 | 6.20 | 6.48 | | | 51003 | 526905 | 5.32 | 5.32 | 4.83 | 5.20 | 2.56 | 0.13 | 51003 | 540358 | 506.00 | 552.00 | 502.00 | 548.90 | | | 51000 | 543936 | 965.15 | 994.45 | 941.90 | 954.80 | | | 50961 | 513355 | 2.00 | 2.00 | 1.83 | 1.83 | -4.69 | -0.09 | 50950 | 590098 | 64.29 | 64.41 | 64.00 | 64.18 | 0.53 | 0.34 | 50942 | 524000 | 494.50 | 505.95 | 485.90 | 498.90 | -0.29 | -1.45 | 50835 | 533655 | 512.55 | 540.45 | 512.05 | 536.10 | 3.47 | 18.00 | 50736 | 800505 | 59.88 | 59.88 | 59.88 | 59.88 | | | 50700 | 506235 | 90.92 | 93.00 | 89.60 | 92.53 | 1.40 | 1.28 | 50640 | 532689 | 1411.45 | 1433.15 | 1400.00 | 1427.15 | -0.04 | -0.60 | 50615 | 750542 | 0.75 | 0.75 | 0.75 | 0.75 | | | 50516 | 533217 | 108.10 | 114.00 | 108.10 | 112.05 | -1.67 | -1.90 | 50512 | 543293 | 8.97 | 8.97 | 7.50 | 7.50 | | | 50496 | 524794 | 208.80 | 211.00 | 208.80 | 209.35 | | | 50392 | 541985 | 16.50 | 16.75 | 16.30 | 16.30 | | | 50380 | 532321 | 929.30 | 933.00 | 913.25 | 922.20 | -1.51 | -14.10 | 50355 | 543711 | 553.60 | 558.90 | 546.10 | 553.80 | | | 50258 | 500257 | 1579.25 | 1581.35 | 1541.05 | 1547.05 | | | 50239 | 543472 | 35.03 | 35.03 | 34.16 | 34.65 | | | 50215 | 810767 | 96.57 | 96.57 | 96.57 | 96.57 | | | 50200 | 514034 | 4.42 | 4.42 | 4.42 | 4.42 | 4.99 | 0.21 | 50126 | 507490 | 22.02 | 22.30 | 21.94 | 22.24 | -0.13 | -0.03 | 50083 | 804631 | 94.15 | 94.15 | 94.15 | 94.15 | | | 50000 | 538667 | 5.82 | 5.82 | 5.82 | 5.82 | | | 50000 | 804641 | 99.00 | 99.00 | 99.00 | 99.00 | | | 50000 | 612185 | 245.00 | 245.00 | 245.00 | 245.00 | | | 50000 | 539752 | 9.10 | 9.10 | 9.10 | 9.10 | | | 50000 | |
|