Symbol | Open | High | Low | Close | Percent | Change | Volume | 532090 | 5.19 | 5.19 | 5.19 | 5.19 | | | 59483 | 524667 | 444.70 | 478.00 | 438.00 | 460.30 | | | 59381 | 534600 | 190.60 | 194.20 | 181.65 | 183.85 | | | 59351 | 532914 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93 | 0.11 | 59268 | 543748 | 435.80 | 448.45 | 432.45 | 435.00 | | | 59242 | 750495 | 12.70 | 8.50 | 7.63 | 12.70 | | | 59192 | 504340 | 7.44 | 7.44 | 7.44 | 7.44 | | | 59170 | 532692 | 2.03 | 2.04 | 1.92 | 1.95 | | | 59077 | 500645 | 492.00 | 514.90 | 492.00 | 504.65 | | | 59037 | 532887 | 4.05 | 4.05 | 4.05 | 4.05 | | | 59014 | 533298 | 33.89 | 34.00 | 31.50 | 31.89 | | | 59008 | 533329 | 71.25 | 73.43 | 70.60 | 71.07 | | | 58910 | 542830 | 930.00 | 939.10 | 926.60 | 929.95 | | | 58667 | 531903 | 1.38 | 1.38 | 1.38 | 1.38 | | | 58617 | 530617 | 65.55 | 69.56 | 64.00 | 68.13 | | | 58586 | 537709 | 6.00 | 6.00 | 5.71 | 5.84 | | | 58553 | 522229 | 381.95 | 395.00 | 381.00 | 385.95 | | | 58544 | 800600 | 28.69 | 28.69 | 28.69 | 28.69 | | | 58300 | 539662 | 17.15 | 17.96 | 16.00 | 16.82 | | | 58264 | 538742 | 25.72 | 25.72 | 25.00 | 25.00 | | | 58113 | 532820 | 7.00 | 7.21 | 6.57 | 6.79 | | | 58092 | 750822 | 84.00 | 99.00 | 76.84 | 95.47 | | | 57877 | 500271 | 1024.35 | 1026.30 | 998.95 | 1001.70 | | | 57849 | 533462 | 0.28 | 0.30 | 0.28 | 0.29 | | | 57672 | 500373 | 369.85 | 369.85 | 350.10 | 352.00 | | | 57577 | 544111 | 197.15 | 197.15 | 188.15 | 190.65 | | | 57532 | 523756 | 1.91 | 1.98 | 1.91 | 1.98 | 2.06 | 0.04 | 57422 | 570005 | 2.98 | 3.22 | 2.98 | 3.09 | | | 57414 | 715007 | 100.01 | 100.01 | 100.01 | 100.01 | | | 57393 | 750650 | 12.35 | 15.90 | 12.30 | 14.55 | | | 57008 | 590097 | 56.94 | 57.00 | 56.48 | 56.83 | | | 56826 | 532321 | 998.85 | 1020.95 | 987.00 | 1005.25 | | | 56587 | 531153 | 5.12 | 5.12 | 4.90 | 4.98 | | | 56518 | 543686 | 290.75 | 295.15 | 283.50 | 284.40 | | | 56297 | 506685 | 333.00 | 340.05 | 329.40 | 331.40 | | | 56279 | 538575 | 0.50 | 0.50 | 0.46 | 0.50 | | | 56244 | 540079 | 213.90 | 224.00 | 206.10 | 208.85 | | | 56234 | 532492 | 247.85 | 274.00 | 241.00 | 260.65 | | | 56229 | 543667 | 120.85 | 123.20 | 118.00 | 118.20 | | | 56202 | 538569 | 1.76 | 1.76 | 1.76 | 1.76 | | | 55896 | 500114 | 3769.45 | 3837.15 | 3732.40 | 3804.75 | | | 55771 | 531092 | 128.00 | 131.20 | 124.50 | 126.05 | | | 55730 | 523696 | 45.10 | 47.40 | 44.00 | 46.60 | | | 55697 | 500014 | 7.14 | 7.48 | 7.09 | 7.31 | | | 55692 | 520145 | 240.00 | 241.00 | 240.00 | 241.00 | 0.23 | 0.55 | 55642 | 500214 | 490.05 | 510.00 | 490.05 | 507.15 | | | 55557 | 750700 | 53.00 | 55.00 | 45.10 | 50.30 | | | 55461 | 543274 | 6.51 | 6.55 | 6.51 | 6.51 | | | 55350 | 531225 | 41.66 | 42.80 | 41.00 | 41.74 | | | 55320 | 500426 | 2.24 | 2.34 | 2.13 | 2.13 | | | 55259 | |
|