Symbol | Open | High | Low | Close | Percent | Change | Volume | 531344 | 869.00 | 891.55 | 864.85 | 882.20 | | | 47088 | 538928 | 2.07 | 2.15 | 2.07 | 2.10 | | | 47080 | 532605 | 1804.10 | 1862.00 | 1786.00 | 1804.40 | | | 47024 | 810584 | 104.45 | 104.45 | 104.45 | 104.45 | | | 47000 | 543874 | 84.60 | 90.00 | 84.20 | 86.10 | | | 47000 | 504918 | 368.50 | 370.70 | 350.65 | 362.40 | | | 46820 | 504220 | 144.45 | 157.65 | 143.85 | 149.10 | | | 46757 | 531911 | 46.59 | 49.91 | 45.50 | 49.91 | | | 46720 | 750838 | 39.00 | 39.00 | 29.00 | 29.26 | | | 46657 | 514183 | 123.65 | 127.85 | 121.95 | 122.30 | | | 46629 | 532141 | 80.42 | 82.00 | 77.00 | 78.04 | | | 46594 | 500444 | 585.45 | 614.90 | 585.45 | 592.75 | | | 46592 | 670002 | 130.00 | 130.00 | 130.00 | 130.00 | | | 46515 | 500575 | 1100.15 | 1115.60 | 1080.00 | 1103.55 | | | 46503 | 540358 | 400.00 | 413.95 | 390.00 | 400.60 | | | 46500 | 542907 | 552.90 | 566.55 | 544.65 | 549.45 | | | 46495 | 632977 | 950.00 | 954.00 | 937.00 | 944.25 | | | 46446 | 500028 | 15.25 | 15.71 | 14.77 | 15.71 | | | 46290 | 523539 | 134.10 | 134.10 | 127.75 | 128.00 | | | 46260 | 938876 | 1044.50 | 1044.50 | 1000.00 | 1038.94 | | | 46041 | 537510 | 9.90 | 9.90 | 9.90 | 9.90 | | | 46023 | 542421 | 9.01 | 10.99 | 9.01 | 10.99 | | | 46000 | 543848 | 93.05 | 100.00 | 93.05 | 100.00 | | | 46000 | 522105 | 61.98 | 61.98 | 58.70 | 59.27 | | | 45677 | 543652 | 469.95 | 473.65 | 460.20 | 462.85 | | | 45584 | 538452 | 13.50 | 14.00 | 13.50 | 13.75 | | | 45520 | 532938 | 601.95 | 601.95 | 582.20 | 587.50 | | | 45490 | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | 540680 | 389.45 | 402.00 | 386.00 | 389.25 | | | 45464 | 590106 | 476.96 | 482.58 | 476.96 | 480.38 | | | 45456 | 539447 | 36.91 | 37.30 | 35.32 | 35.69 | | | 45450 | 544134 | 175.05 | 175.75 | 170.00 | 171.25 | | | 45439 | 532339 | 24.25 | 24.82 | 22.87 | 23.49 | | | 45289 | 505255 | 1214.95 | 1255.00 | 1214.95 | 1235.75 | | | 45284 | 810876 | 92.10 | 102.30 | 92.10 | 102.30 | | | 45100 | 512299 | 0.80 | 0.85 | 0.77 | 0.77 | -4.94 | -0.04 | 45051 | 526586 | 513.00 | 513.00 | 465.50 | 498.95 | | | 45030 | 540192 | 17.80 | 18.44 | 17.80 | 17.97 | | | 45014 | 810578 | 103.45 | 103.45 | 103.45 | 103.45 | | | 45000 | 810705 | 102.95 | 102.95 | 102.95 | 102.95 | | | 45000 | 543412 | 555.00 | 562.20 | 539.20 | 543.10 | | | 44891 | 538837 | 45.50 | 52.50 | 45.50 | 51.24 | | | 44861 | 533292 | 13.43 | 13.43 | 13.43 | 13.43 | | | 44729 | 532358 | 0.46 | 0.49 | 0.46 | 0.47 | -2.08 | -0.01 | 44683 | 961675 | 38.01 | 38.90 | 34.11 | 38.15 | | | 44663 | 590076 | 124.90 | 124.90 | 120.00 | 120.40 | -3.68 | -4.60 | 44611 | 531802 | 30.12 | 31.44 | 29.50 | 29.93 | | | 44555 | 543831 | 452.00 | 471.10 | 450.00 | 465.00 | | | 44500 | 544061 | 1325.15 | 1385.00 | 1279.30 | 1364.60 | | | 44471 | 519319 | 1.31 | 1.43 | 1.31 | 1.43 | | | 44447 | |
|