Symbol | Open | High | Low | Close | Percent | Change | Volume | 890196 | 3.61 | 3.61 | 3.43 | 3.43 | | | 30424 | 543363 | 346.95 | 363.00 | 346.95 | 353.05 | | | 30400 | 533110 | 8.28 | 8.86 | 8.28 | 8.73 | | | 30341 | 532548 | 627.05 | 658.00 | 625.90 | 639.65 | | | 30319 | 544138 | 176.15 | 177.00 | 171.00 | 172.15 | | | 30287 | 526159 | 123.75 | 127.50 | 122.25 | 124.10 | | | 30254 | 590133 | 9.05 | 9.10 | 8.87 | 9.05 | | | 30167 | 500427 | 13.10 | 13.50 | 12.11 | 12.30 | | | 30150 | 544120 | 322.25 | 355.00 | 322.05 | 349.30 | | | 30148 | 507155 | 169.90 | 169.90 | 158.50 | 162.50 | | | 30147 | 531670 | 6.14 | 6.18 | 6.14 | 6.18 | | | 30144 | 532400 | 771.25 | 771.25 | 740.00 | 742.15 | | | 30141 | 540612 | 19.57 | 19.85 | 19.40 | 19.55 | | | 30117 | 526677 | 3.65 | 3.75 | 3.46 | 3.75 | | | 30050 | 523576 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55 | -0.01 | 30001 | 935706 | 1125.10 | 1125.10 | 1125.10 | 1125.10 | | | 30000 | 540072 | 9.00 | 9.69 | 8.50 | 9.69 | | | 30000 | 539352 | 0.68 | 0.68 | 0.68 | 0.68 | | | 30000 | 534089 | 10.82 | 10.82 | 10.82 | 10.82 | | | 30000 | 534090 | 10.83 | 10.83 | 10.83 | 10.83 | | | 30000 | 543377 | 10.70 | 10.70 | 10.50 | 10.50 | | | 30000 | 544139 | 50.66 | 52.00 | 50.64 | 50.64 | | | 30000 | 810798 | 97.08 | 97.08 | 97.08 | 97.08 | | | 30000 | 543606 | 65.00 | 68.95 | 65.00 | 68.93 | | | 30000 | 810905 | 100.20 | 100.20 | 100.20 | 100.20 | | | 30000 | 544013 | 52.15 | 52.25 | 49.15 | 49.15 | | | 30000 | 511066 | 51.00 | 52.89 | 47.87 | 47.97 | | | 29987 | 590023 | 8.92 | 9.25 | 8.51 | 8.79 | | | 29936 | 517562 | 93.75 | 97.50 | 92.45 | 93.40 | | | 29878 | 519105 | 83.65 | 85.00 | 82.95 | 83.85 | | | 29822 | 542760 | 525.10 | 532.90 | 518.00 | 523.85 | | | 29785 | 534184 | 0.23 | 0.25 | 0.23 | 0.25 | 4.17 | 0.01 | 29754 | 522215 | 416.35 | 425.80 | 405.00 | 408.25 | | | 29738 | 538351 | 5.53 | 5.85 | 5.41 | 5.49 | | | 29640 | 523694 | 406.00 | 446.60 | 404.35 | 440.65 | | | 29604 | 800507 | 46.93 | 46.93 | 46.93 | 46.93 | | | 29600 | 800523 | 37.90 | 37.90 | 37.90 | 37.90 | | | 29600 | 800521 | 35.29 | 35.29 | 35.29 | 35.29 | | | 29600 | 800524 | 32.86 | 32.86 | 32.86 | 32.86 | | | 29600 | 800508 | 45.30 | 45.30 | 45.30 | 45.30 | | | 29600 | 504920 | 1.22 | 1.34 | 1.22 | 1.33 | | | 29596 | 508922 | 9.34 | 9.99 | 8.70 | 9.37 | | | 29503 | 524448 | 515.00 | 516.75 | 514.75 | 515.00 | -0.19 | -1.00 | 29501 | 632388 | 40.00 | 40.00 | 40.00 | 40.00 | | | 29500 | 750594 | 18.00 | 20.00 | 18.00 | 18.00 | | | 29432 | 526409 | 9.11 | 9.45 | 9.00 | 9.28 | | | 29409 | 600295 | 3610.00 | 3700.00 | 3610.00 | 3670.00 | | | 29317 | 534731 | 0.92 | 0.99 | 0.91 | 0.99 | | | 29312 | 524590 | 10.41 | 10.41 | 9.43 | 10.20 | | | 29309 | 532684 | 131.80 | 135.50 | 131.00 | 131.35 | | | 29305 | |
|