Symbol | Open | High | Low | Close | Percent | Change | Volume | 500108 | 36.16 | 39.67 | 35.81 | 37.98 | | | 1369913 | 532149 | 142.50 | 145.25 | 140.85 | 144.40 | 2.23 | 3.15 | 1362527 | 513250 | 22.60 | 23.17 | 21.21 | 23.04 | 4.40 | 0.97 | 1350546 | 500049 | 234.55 | 236.00 | 231.80 | 234.20 | 0.15 | 0.35 | 1348609 | 532702 | 300.75 | 327.25 | 298.40 | 301.65 | -0.71 | -2.15 | 1336744 | 800529 | 16.32 | 16.32 | 16.32 | 16.32 | | | 1336000 | 540750 | 150.00 | 153.95 | 149.60 | 153.00 | | | 1331718 | 500032 | 32.12 | 33.32 | 31.64 | 33.11 | 3.96 | 1.26 | 1320065 | 532713 | 28.82 | 29.80 | 28.15 | 28.35 | 0.67 | 0.19 | 1317007 | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | 532945 | 20.03 | 21.47 | 19.87 | 20.53 | 3.53 | 0.70 | 1299448 | 540678 | 1116.85 | 1279.00 | 1093.40 | 1252.35 | | | 1292358 | 532348 | 30.59 | 31.98 | 30.30 | 31.50 | 4.83 | 1.45 | 1290189 | 538970 | 64.20 | 66.64 | 63.99 | 65.76 | | | 1288604 | 530965 | 173.10 | 173.30 | 167.90 | 168.15 | | | 1282421 | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | 532947 | 67.56 | 69.47 | 67.30 | 68.36 | 1.97 | 1.32 | 1275315 | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | 750749 | 0.20 | 0.21 | 0.16 | 0.17 | | | 1244888 | 532720 | 265.60 | 271.25 | 256.85 | 263.60 | -5.47 | -15.25 | 1234283 | 531328 | 0.78 | 0.82 | 0.78 | 0.80 | 0.00 | 0.00 | 1228622 | 538422 | 0.98 | 0.98 | 0.92 | 0.92 | | | 1227871 | 531882 | 2.14 | 2.31 | 2.14 | 2.14 | -4.89 | -0.11 | 1223660 | 532794 | 11.04 | 11.24 | 10.96 | 11.07 | 1.00 | 0.11 | 1223405 | 537800 | 4.98 | 4.98 | 4.72 | 4.81 | | | 1219780 | 532922 | 78.69 | 82.59 | 77.74 | 80.30 | 2.20 | 1.73 | 1210475 | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | 532525 | 64.61 | 64.86 | 63.80 | 64.45 | 0.09 | 0.06 | 1206527 | 750699 | 0.91 | 1.20 | 0.90 | 0.96 | | | 1194159 | 539470 | 1.19 | 1.22 | 1.18 | 1.19 | | | 1190384 | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | 750776 | 0.09 | 0.09 | 0.09 | 0.09 | | | 1178917 | 524470 | 13.57 | 13.87 | 13.45 | 13.87 | 5.00 | 0.66 | 1177893 | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | 532704 | 32.20 | 33.15 | 31.50 | 32.80 | | | 1172098 | 535755 | 242.75 | 266.10 | 237.10 | 263.45 | | | 1168070 | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | 890179 | 0.99 | 1.01 | 0.97 | 1.00 | | | 1157323 | 532960 | 51.24 | 53.95 | 50.95 | 53.19 | 3.83 | 1.96 | 1156568 | 890173 | 0.41 | 0.41 | 0.36 | 0.36 | | | 1149707 | 542579 | 13.80 | 13.93 | 13.41 | 13.51 | | | 1142282 | 539773 | 2.65 | 2.65 | 2.64 | 2.64 | | | 1116914 | 750797 | 2.21 | 2.21 | 2.21 | 2.21 | | | 1109560 | 534160 | 10.26 | 10.26 | 10.26 | 10.26 | | | 1100000 | 750817 | 2.90 | 3.09 | 2.50 | 2.84 | | | 1097965 | 500103 | 260.95 | 263.90 | 259.55 | 260.15 | | | 1089015 | 517334 | 127.45 | 129.50 | 125.75 | 127.40 | | | 1080651 | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | 531492 | 0.85 | 0.93 | 0.85 | 0.92 | | | 1070834 | |
|