Symbol | Open | High | Low | Close | Percent | Change | Volume | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | 540204 | 56.96 | 56.97 | 52.33 | 53.51 | | | 28656 | 526727 | 26.70 | 27.99 | 26.22 | 26.58 | | | 28612 | 750637 | 105.25 | 140.00 | 105.25 | 129.20 | | | 28590 | 532159 | 15.90 | 16.69 | 15.61 | 15.87 | | | 28563 | 543915 | 514.90 | 539.95 | 512.10 | 522.80 | | | 28558 | 540952 | 25.78 | 25.78 | 25.78 | 25.78 | | | 28522 | 524208 | 752.45 | 759.50 | 744.45 | 749.30 | -0.53 | -4.00 | 28497 | 531642 | 511.05 | 518.65 | 511.05 | 517.70 | | | 28431 | 890183 | 103.75 | 103.75 | 103.75 | 103.75 | | | 28379 | 509011 | 5.05 | 5.05 | 4.89 | 4.89 | | | 28379 | 540900 | 806.65 | 832.35 | 799.50 | 803.90 | | | 28349 | 533477 | 707.00 | 720.00 | 670.00 | 674.90 | -3.28 | -22.90 | 28313 | 540696 | 11.80 | 11.93 | 11.80 | 11.93 | | | 28300 | 541276 | 30.76 | 31.14 | 30.70 | 31.04 | | | 28117 | 632938 | 780.00 | 780.00 | 780.00 | 780.00 | | | 28087 | 543284 | 354.85 | 354.85 | 346.00 | 348.10 | | | 28087 | 543365 | 43.46 | 43.69 | 42.75 | 43.20 | | | 28047 | 543848 | 124.60 | 136.89 | 124.60 | 135.72 | | | 28000 | 532896 | 61.39 | 61.39 | 58.22 | 59.02 | -0.27 | -0.16 | 27972 | 531178 | 34.17 | 34.99 | 32.99 | 33.19 | -2.92 | -1.00 | 27944 | 532313 | 668.30 | 673.20 | 652.80 | 666.95 | 0.61 | 4.05 | 27942 | 539007 | 0.56 | 0.56 | 0.54 | 0.55 | | | 27931 | 533047 | 745.30 | 745.30 | 716.40 | 721.10 | -2.30 | -16.95 | 27904 | 532645 | 3.66 | 3.77 | 3.66 | 3.66 | | | 27899 | 506515 | 189.00 | 190.70 | 187.00 | 190.05 | | | 27827 | 541179 | 732.75 | 733.00 | 721.70 | 729.50 | | | 27827 | 521147 | 30.50 | 31.50 | 30.50 | 31.05 | | | 27802 | 523862 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00 | 0.00 | 27801 | 526723 | 114.40 | 114.80 | 110.60 | 113.00 | | | 27735 | 531289 | 155.00 | 163.80 | 147.04 | 157.58 | 5.53 | 8.26 | 27699 | 530193 | 3.60 | 3.74 | 3.31 | 3.43 | | | 27643 | 512455 | 740.50 | 741.00 | 718.90 | 726.15 | -0.60 | -4.40 | 27628 | 511533 | 38.74 | 39.70 | 38.00 | 38.11 | -1.37 | -0.53 | 27598 | 502168 | 205.35 | 207.95 | 202.55 | 205.75 | | | 27576 | 530697 | 44.88 | 45.17 | 44.00 | 45.17 | 5.00 | 2.15 | 27534 | 543720 | 672.25 | 701.00 | 663.25 | 693.35 | | | 27532 | 506642 | 70.12 | 70.89 | 68.75 | 69.75 | -0.61 | -0.43 | 27519 | 533399 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65 | -0.04 | 27500 | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | 513418 | 5.64 | 5.64 | 5.48 | 5.54 | 1.09 | 0.06 | 27474 | 500160 | 10.61 | 10.65 | 10.61 | 10.64 | 0.28 | 0.03 | 27433 | 540133 | 564.65 | 578.00 | 564.00 | 566.25 | | | 27190 | 532051 | 1492.95 | 1492.95 | 1422.30 | 1460.75 | 2.67 | 38.00 | 27132 | 750753 | 1.32 | 1.32 | 1.32 | 1.32 | | | 27096 | 530549 | 526.05 | 548.90 | 526.00 | 545.50 | 2.86 | 15.15 | 27032 | 534708 | 15.56 | 15.56 | 15.50 | 15.53 | | | 27000 | 504220 | 152.30 | 161.90 | 152.30 | 158.05 | 4.84 | 7.30 | 26903 | 538423 | 0.40 | 0.40 | 0.38 | 0.38 | | | 26902 | 532460 | 438.95 | 487.05 | 425.95 | 444.05 | 2.39 | 10.35 | 26868 | |
|