Symbol | Open | High | Low | Close | Percent | Change | Volume | 526955 | 0.80 | 0.81 | 0.75 | 0.81 | 3.85 | 0.03 | 37663 | 500355 | 273.95 | 282.00 | 271.00 | 281.15 | 1.48 | 4.10 | 37630 | 543364 | 145.95 | 151.95 | 145.00 | 149.50 | | | 37600 | 532837 | 2.00 | 2.10 | 2.00 | 2.06 | 3.00 | 0.06 | 37599 | 539404 | 236.85 | 243.30 | 231.45 | 241.50 | | | 37571 | 632210 | 83.85 | 84.65 | 83.85 | 84.85 | | | 37500 | 523620 | 43.97 | 43.97 | 42.99 | 43.97 | 9.98 | 3.99 | 37452 | 518051 | 44.35 | 44.50 | 44.30 | 44.40 | | | 37446 | 532366 | 107.35 | 107.50 | 105.15 | 106.85 | -0.74 | -0.80 | 37368 | 539346 | 6.46 | 6.65 | 6.46 | 6.46 | | | 37361 | 526797 | 257.40 | 266.85 | 252.00 | 264.75 | 2.86 | 7.35 | 37343 | 539120 | 53.90 | 53.90 | 53.90 | 53.90 | | | 37238 | 532655 | 54.00 | 55.50 | 54.00 | 55.00 | | | 37233 | 543412 | 563.15 | 573.00 | 557.65 | 565.90 | | | 37204 | 539122 | 7.58 | 7.59 | 7.58 | 7.59 | | | 37175 | 539219 | 9.70 | 10.04 | 9.32 | 9.61 | | | 37101 | 543287 | 1155.45 | 1185.00 | 1155.45 | 1172.95 | | | 37042 | 800513 | 45.35 | 45.35 | 45.35 | 45.35 | | | 37000 | 800509 | 50.60 | 50.60 | 50.60 | 50.60 | | | 37000 | 800511 | 47.05 | 47.05 | 47.05 | 47.05 | | | 37000 | 800491 | 91.85 | 91.85 | 91.85 | 91.85 | | | 37000 | 800492 | 87.90 | 87.90 | 87.90 | 87.90 | | | 37000 | 605242 | 600.00 | 600.00 | 600.00 | 600.00 | | | 37000 | 800510 | 48.80 | 48.80 | 48.80 | 48.80 | | | 37000 | 542774 | 118.60 | 122.25 | 117.00 | 117.35 | | | 36935 | 540550 | 55.88 | 55.88 | 53.09 | 53.10 | | | 36800 | 543281 | 5.99 | 5.99 | 5.80 | 5.91 | | | 36761 | 511664 | 4.49 | 4.49 | 3.77 | 3.91 | -5.10 | -0.21 | 36651 | 532161 | 0.34 | 0.34 | 0.32 | 0.32 | | | 36650 | 533427 | 42.85 | 43.96 | 40.50 | 43.12 | 2.23 | 0.94 | 36649 | 539199 | 434.70 | 436.50 | 415.00 | 432.20 | | | 36576 | 590051 | 285.20 | 285.25 | 277.85 | 280.55 | -1.63 | -4.65 | 36565 | 532783 | 202.55 | 204.00 | 198.75 | 202.90 | -0.32 | -0.65 | 36553 | 543420 | 13.80 | 14.27 | 13.80 | 14.05 | | | 36456 | 542920 | 399.90 | 410.85 | 390.60 | 400.60 | | | 36404 | 533171 | 4.50 | 4.70 | 4.45 | 4.48 | -0.44 | -0.02 | 36365 | 530813 | 284.60 | 295.70 | 284.55 | 289.85 | -0.38 | -1.10 | 36234 | 504093 | 580.00 | 615.00 | 560.80 | 592.60 | 0.39 | 2.30 | 36206 | 632121 | 45.75 | 48.50 | 45.75 | 48.50 | | | 36180 | 523756 | 2.00 | 2.07 | 2.00 | 2.07 | 4.55 | 0.09 | 36017 | 810621 | 101.05 | 101.05 | 101.05 | 101.05 | | | 36000 | 544047 | 77.93 | 78.00 | 75.30 | 75.99 | | | 36000 | 543311 | 230.70 | 232.40 | 224.25 | 225.85 | | | 35973 | 543193 | 233.95 | 250.00 | 228.00 | 248.30 | | | 35957 | 532305 | 116.00 | 121.55 | 114.32 | 118.43 | 1.67 | 1.95 | 35815 | 750660 | 120.00 | 200.00 | 120.00 | 165.65 | | | 35806 | 524208 | 713.50 | 729.00 | 709.70 | 723.10 | -0.19 | -1.40 | 35793 | 750689 | 11.11 | 12.50 | 11.00 | 11.51 | | | 35791 | 542969 | 2.43 | 2.43 | 2.17 | 2.27 | | | 35753 | 504341 | 71.00 | 71.50 | 69.40 | 70.40 | -0.54 | -0.38 | 35751 | |
|