Symbol | Open | High | Low | Close | Percent | Change | Volume | 750785 | 0.72 | 0.72 | 0.72 | 0.72 | | | 38831 | 540769 | 224.45 | 225.20 | 219.50 | 222.80 | | | 38804 | 531845 | 7.91 | 8.09 | 7.56 | 7.76 | -1.90 | -0.15 | 38741 | 532900 | 62.80 | 63.43 | 62.21 | 62.40 | -0.76 | -0.48 | 38652 | 750498 | 37.60 | 37.60 | 37.60 | 37.60 | | | 38646 | 511523 | 20.85 | 21.22 | 20.85 | 21.20 | 1.87 | 0.39 | 38611 | 750486 | 50.00 | 50.00 | 50.00 | 50.00 | | | 38466 | 543946 | 1000.00 | 1000.01 | 1000.00 | 1000.00 | | | 38428 | 500124 | 6100.00 | 6106.25 | 5952.10 | 6056.60 | | | 38401 | 530887 | 4.43 | 4.43 | 4.43 | 4.43 | | | 38322 | 533006 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 38031 | 539290 | 33.50 | 33.85 | 32.80 | 33.49 | | | 38018 | 506197 | 113.95 | 113.95 | 111.50 | 112.00 | | | 37988 | 890080 | 61.00 | 61.00 | 60.00 | 60.00 | | | 37951 | 750830 | 11.40 | 12.90 | 11.30 | 11.58 | | | 37942 | 540159 | 6.50 | 6.82 | 6.18 | 6.39 | | | 37886 | 540586 | 9.72 | 9.72 | 9.72 | 9.72 | | | 37880 | 522285 | 49.94 | 51.30 | 49.76 | 50.07 | -1.75 | -0.89 | 37860 | 532385 | 73.00 | 76.20 | 73.00 | 76.20 | | | 37793 | 533304 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79 | -0.09 | 37744 | 532330 | 2.01 | 2.01 | 1.83 | 1.99 | 3.65 | 0.07 | 37697 | 542011 | 915.00 | 948.40 | 910.00 | 928.40 | | | 37689 | 526955 | 0.80 | 0.81 | 0.75 | 0.81 | 3.85 | 0.03 | 37663 | 531307 | 22.05 | 22.05 | 21.60 | 21.91 | 0.23 | 0.05 | 37655 | 532837 | 2.00 | 2.10 | 2.00 | 2.06 | 3.00 | 0.06 | 37599 | 543410 | 189.10 | 189.10 | 184.25 | 184.25 | | | 37500 | 632210 | 83.85 | 84.65 | 83.85 | 84.85 | | | 37500 | 539596 | 46.80 | 47.78 | 45.92 | 47.78 | | | 37482 | 532479 | 99.95 | 101.50 | 98.80 | 100.45 | 1.31 | 1.30 | 37460 | 750853 | 74.80 | 81.00 | 74.80 | 79.11 | | | 37460 | 504341 | 63.98 | 66.90 | 62.00 | 65.88 | 2.84 | 1.82 | 37454 | 518051 | 44.35 | 44.50 | 44.30 | 44.40 | | | 37446 | 532553 | 371.55 | 381.70 | 364.30 | 375.35 | 1.54 | 5.70 | 37438 | 532655 | 54.00 | 55.50 | 54.00 | 55.00 | | | 37233 | 539122 | 7.58 | 7.59 | 7.58 | 7.59 | | | 37175 | 531624 | 6.40 | 6.50 | 6.25 | 6.27 | | | 37054 | 800511 | 47.05 | 47.05 | 47.05 | 47.05 | | | 37000 | 800491 | 91.85 | 91.85 | 91.85 | 91.85 | | | 37000 | 800513 | 45.35 | 45.35 | 45.35 | 45.35 | | | 37000 | 800510 | 48.80 | 48.80 | 48.80 | 48.80 | | | 37000 | 800509 | 50.60 | 50.60 | 50.60 | 50.60 | | | 37000 | 605242 | 600.00 | 600.00 | 600.00 | 600.00 | | | 37000 | 800492 | 87.90 | 87.90 | 87.90 | 87.90 | | | 37000 | 533333 | 360.35 | 362.05 | 352.25 | 354.80 | -2.00 | -7.25 | 36901 | 504918 | 495.60 | 519.75 | 490.00 | 506.95 | | | 36708 | 531201 | 5013.00 | 5528.05 | 5013.00 | 5461.00 | 3.73 | 196.15 | 36656 | 532161 | 0.34 | 0.34 | 0.32 | 0.32 | | | 36650 | 533261 | 20.76 | 21.55 | 20.73 | 21.29 | 1.57 | 0.33 | 36621 | 524667 | 580.45 | 598.00 | 575.40 | 582.65 | -0.29 | -1.70 | 36620 | 532160 | 25.00 | 25.97 | 24.49 | 24.61 | -4.13 | -1.06 | 36458 | |
|