Symbol | Open | High | Low | Close | Percent | Change | Volume | 632121 | 45.75 | 48.50 | 45.75 | 48.50 | | | 36180 | 532408 | 77.40 | 77.95 | 74.79 | 76.26 | -0.17 | -0.13 | 36076 | 523756 | 2.00 | 2.07 | 2.00 | 2.07 | 4.55 | 0.09 | 36017 | 542628 | 209.65 | 212.50 | 196.00 | 206.90 | | | 36000 | 543400 | 9.58 | 9.60 | 9.15 | 9.53 | | | 36000 | 810621 | 101.05 | 101.05 | 101.05 | 101.05 | | | 36000 | 544163 | 115.45 | 115.45 | 115.45 | 115.45 | | | 36000 | 517415 | 10.30 | 10.54 | 10.00 | 10.27 | | | 35973 | 530665 | 4.68 | 4.78 | 4.52 | 4.57 | -1.30 | -0.06 | 35961 | 513729 | 52.65 | 58.00 | 52.50 | 54.87 | 5.70 | 2.96 | 35906 | 531950 | 5.00 | 5.00 | 4.60 | 4.65 | -2.92 | -0.14 | 35852 | 532645 | 3.90 | 3.97 | 3.85 | 3.85 | | | 35844 | 500414 | 133.10 | 138.50 | 133.10 | 135.65 | 0.33 | 0.45 | 35815 | 750660 | 120.00 | 200.00 | 120.00 | 165.65 | | | 35806 | 750689 | 11.11 | 12.50 | 11.00 | 11.51 | | | 35791 | 533167 | 63.36 | 63.36 | 63.36 | 63.36 | 0.00 | 0.00 | 35755 | 542969 | 2.43 | 2.43 | 2.17 | 2.27 | | | 35753 | 538882 | 36.65 | 36.69 | 34.40 | 34.51 | | | 35714 | 500720 | 3.85 | 3.85 | 3.81 | 3.85 | -3.75 | -0.15 | 35658 | 500253 | 673.40 | 674.10 | 656.35 | 662.15 | -1.64 | -11.05 | 35647 | 531925 | 1.78 | 1.78 | 1.62 | 1.68 | -1.18 | -0.02 | 35601 | 532834 | 111.01 | 111.66 | 108.77 | 109.37 | -1.80 | -2.01 | 35552 | 544107 | 299.00 | 305.05 | 298.00 | 298.90 | | | 35533 | 531167 | 3.95 | 4.50 | 3.64 | 3.82 | | | 35505 | 530017 | 23.10 | 23.95 | 22.85 | 23.63 | 2.38 | 0.55 | 35500 | 532163 | 431.15 | 434.35 | 423.95 | 424.90 | -1.45 | -6.25 | 35493 | 505789 | 33.15 | 34.05 | 33.15 | 34.00 | | | 35480 | 543414 | 12.69 | 12.70 | 12.55 | 12.57 | | | 35476 | 535657 | 20.40 | 20.40 | 18.02 | 19.30 | | | 35473 | 543972 | 148.05 | 149.50 | 147.55 | 148.50 | | | 35458 | 538734 | 654.00 | 654.00 | 606.00 | 621.80 | | | 35448 | 540251 | 12.66 | 12.66 | 12.66 | 12.66 | | | 35219 | 500394 | 0.25 | 0.25 | 0.25 | 0.25 | | | 35200 | 540787 | 105.15 | 106.12 | 103.94 | 106.04 | | | 35150 | 533444 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74 | -0.11 | 35150 | 539910 | 1.90 | 1.90 | 1.72 | 1.77 | | | 35124 | 538771 | 6.81 | 7.46 | 6.76 | 7.30 | | | 35092 | 511726 | 33.00 | 33.00 | 32.00 | 32.00 | -1.54 | -0.50 | 35077 | 512129 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55 | -0.07 | 35075 | 539842 | 2.81 | 2.81 | 2.81 | 2.81 | | | 35000 | 533017 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00 | -0.02 | 35000 | 542504 | 9.93 | 9.93 | 9.07 | 9.07 | | | 35000 | 539938 | 44.06 | 44.06 | 44.06 | 44.06 | | | 34983 | 532694 | 24.74 | 24.74 | 24.74 | 24.74 | 1.98 | 0.48 | 34982 | 543230 | 1599.85 | 1670.00 | 1519.90 | 1610.00 | | | 34942 | 506910 | 164.90 | 164.90 | 150.60 | 154.65 | -4.45 | -7.20 | 34933 | 532815 | 207.05 | 212.75 | 207.05 | 208.50 | -0.10 | -0.20 | 34918 | 504220 | 153.50 | 155.50 | 149.60 | 150.75 | -2.52 | -3.90 | 34848 | 541540 | 558.35 | 571.00 | 544.35 | 559.50 | | | 34817 | 532275 | 0.99 | 0.99 | 0.95 | 0.95 | -4.04 | -0.04 | 34776 | |
|