Symbol | Open | High | Low | Close | Percent | Change | Volume | 532908 | 3.26 | 3.30 | 3.10 | 3.21 | -1.53 | -0.05 | 32550 | 533333 | 384.65 | 384.65 | 378.00 | 380.05 | -0.16 | -0.60 | 32546 | 542034 | 19.56 | 19.95 | 18.50 | 18.93 | | | 32490 | 506197 | 115.80 | 119.40 | 115.30 | 116.75 | | | 32449 | 543227 | 827.00 | 838.55 | 810.85 | 818.75 | | | 32443 | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | 531276 | 120.00 | 129.10 | 120.00 | 129.00 | 4.88 | 6.00 | 32430 | 532435 | 17.50 | 17.50 | 17.50 | 17.50 | 1.98 | 0.34 | 32384 | 500256 | 4.11 | 4.32 | 4.11 | 4.11 | | | 32326 | 531814 | 15.30 | 15.70 | 14.80 | 15.18 | 0.66 | 0.10 | 32302 | 532762 | 1547.65 | 1570.00 | 1522.20 | 1552.55 | 0.79 | 12.20 | 32298 | 540147 | 6.95 | 6.95 | 6.37 | 6.37 | | | 32271 | 503310 | 612.50 | 620.30 | 600.05 | 616.70 | 1.11 | 6.80 | 32246 | 531802 | 29.99 | 29.99 | 29.16 | 29.61 | -0.50 | -0.15 | 32201 | 532759 | 32.55 | 32.55 | 31.29 | 31.29 | -4.98 | -1.64 | 32191 | 750663 | 6.25 | 6.95 | 4.20 | 6.72 | | | 32190 | 526049 | 1.81 | 1.82 | 1.81 | 1.81 | | | 32116 | 540698 | 1.02 | 1.02 | 1.02 | 1.02 | | | 32000 | 544082 | 74.57 | 74.99 | 74.00 | 74.08 | | | 32000 | 639844 | 170.00 | 170.00 | 170.00 | 170.00 | | | 32000 | 541112 | 28.10 | 33.80 | 28.10 | 30.00 | | | 32000 | 504058 | 669.45 | 749.40 | 669.00 | 726.50 | 8.97 | 59.80 | 31981 | 522263 | 123.80 | 123.90 | 118.05 | 118.60 | -4.20 | -5.20 | 31898 | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | 500308 | 255.25 | 256.00 | 255.15 | 255.65 | | | 31743 | 500227 | 572.00 | 592.30 | 569.25 | 581.85 | 1.98 | 11.30 | 31613 | 530461 | 18.98 | 19.22 | 18.60 | 18.76 | -2.39 | -0.46 | 31558 | 532738 | 33.45 | 33.45 | 30.00 | 30.72 | -6.31 | -2.07 | 31513 | 517565 | 0.29 | 0.29 | 0.27 | 0.29 | 3.57 | 0.01 | 31486 | 531322 | 2.50 | 2.64 | 2.50 | 2.63 | 3.14 | 0.08 | 31456 | 531399 | 99.50 | 109.45 | 99.50 | 109.45 | | | 31431 | 523537 | 75.53 | 75.53 | 70.60 | 71.95 | -2.84 | -2.10 | 31362 | 526687 | 11.39 | 11.64 | 10.65 | 11.39 | 2.71 | 0.30 | 31328 | 531515 | 2.79 | 2.79 | 2.79 | 2.79 | -1.76 | -0.05 | 31231 | 533301 | 2.67 | 2.67 | 2.67 | 2.67 | 1.91 | 0.05 | 31231 | 543364 | 156.00 | 157.00 | 150.00 | 153.00 | | | 31200 | 543637 | 19.05 | 19.18 | 18.02 | 18.24 | | | 31200 | 526729 | 176.75 | 181.35 | 172.45 | 179.50 | | | 31154 | 750737 | 0.35 | 0.35 | 0.19 | 0.30 | | | 31149 | 500211 | 8.79 | 8.89 | 8.36 | 8.36 | -4.89 | -0.43 | 31136 | 531852 | 0.81 | 0.85 | 0.81 | 0.85 | | | 31050 | 530951 | 151.40 | 154.00 | 146.00 | 147.95 | | | 31040 | 531890 | 7.60 | 7.60 | 7.12 | 7.27 | | | 31003 | 530543 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 30964 | 543450 | 22.31 | 22.50 | 22.12 | 22.45 | | | 30882 | 533200 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61 | -0.07 | 30842 | 532430 | 810.45 | 832.90 | 805.65 | 810.00 | -0.37 | -3.00 | 30835 | 542758 | 23.93 | 24.14 | 23.65 | 24.10 | | | 30831 | 524642 | 0.95 | 0.96 | 0.95 | 0.96 | 1.05 | 0.01 | 30817 | 532409 | 718.00 | 718.00 | 710.00 | 715.15 | | | 30730 | |
|