Symbol | Open | High | Low | Close | Percent | Change | Volume | 522275 | 829.85 | 865.00 | 807.65 | 850.55 | | | 27439 | 500170 | 31.00 | 31.35 | 29.43 | 29.91 | | | 27404 | 530151 | 18.88 | 18.99 | 17.20 | 17.48 | | | 27390 | 500493 | 1124.50 | 1135.00 | 1103.85 | 1129.45 | | | 27334 | 538952 | 2.06 | 2.08 | 2.00 | 2.01 | | | 27323 | 539551 | 1270.10 | 1294.35 | 1245.05 | 1280.25 | | | 27303 | 531925 | 1.68 | 1.71 | 1.57 | 1.61 | | | 27300 | 540175 | 12.41 | 12.41 | 11.05 | 11.35 | | | 27250 | 531716 | 1.11 | 1.11 | 1.11 | 1.11 | | | 27243 | 543781 | 67.61 | 67.61 | 65.58 | 65.96 | | | 27202 | 543254 | 453.80 | 466.00 | 453.80 | 461.40 | | | 27180 | 532380 | 12.45 | 13.95 | 12.08 | 12.53 | | | 27169 | 523229 | 140.60 | 150.00 | 140.60 | 143.50 | | | 27114 | 533317 | 5.93 | 5.93 | 5.93 | 5.93 | | | 27112 | 750753 | 1.32 | 1.32 | 1.32 | 1.32 | | | 27096 | 524051 | 781.55 | 797.65 | 761.10 | 766.40 | | | 27051 | 532829 | 128.80 | 129.00 | 122.50 | 124.05 | | | 27047 | 500319 | 82.15 | 84.98 | 75.31 | 76.95 | | | 27041 | 531842 | 49.00 | 50.00 | 49.00 | 49.30 | | | 27017 | 533576 | 33.50 | 33.50 | 31.16 | 31.24 | | | 27007 | 538833 | 15.88 | 15.88 | 14.95 | 14.95 | | | 27005 | 520127 | 21.80 | 23.50 | 21.00 | 21.76 | | | 26968 | 508918 | 24.76 | 25.00 | 22.80 | 23.29 | | | 26922 | 543687 | 232.65 | 233.00 | 221.10 | 223.20 | | | 26904 | 538423 | 0.40 | 0.40 | 0.38 | 0.38 | | | 26902 | 536672 | 6.67 | 6.90 | 6.02 | 6.62 | | | 26862 | 532039 | 58.60 | 60.90 | 58.60 | 59.11 | | | 26844 | 543776 | 18.11 | 18.44 | 17.75 | 17.90 | | | 26818 | 540173 | 648.45 | 648.45 | 623.85 | 629.30 | | | 26800 | 543260 | 418.75 | 432.45 | 415.00 | 419.35 | | | 26792 | 524654 | 314.90 | 314.90 | 302.55 | 305.50 | | | 26755 | 500239 | 25.20 | 26.55 | 24.17 | 25.27 | | | 26513 | 517224 | 0.33 | 0.33 | 0.33 | 0.33 | 3.12 | 0.01 | 26500 | 542684 | 362.50 | 372.45 | 351.00 | 352.30 | | | 26459 | 540376 | 4420.45 | 4562.60 | 4396.45 | 4529.35 | | | 26428 | 501061 | 760.35 | 778.00 | 760.10 | 771.25 | 1.07 | 8.15 | 26427 | 543905 | 52.20 | 52.20 | 52.20 | 52.20 | | | 26400 | 531978 | 1425.30 | 1442.55 | 1400.00 | 1414.25 | | | 26376 | 542839 | 0.80 | 0.81 | 0.77 | 0.77 | | | 26351 | 535136 | 1290.00 | 1314.50 | 1240.00 | 1288.35 | | | 26336 | 544007 | 23.30 | 23.45 | 23.08 | 23.28 | | | 26320 | 533286 | 283.65 | 285.75 | 276.85 | 278.25 | | | 26308 | 531360 | 18.65 | 20.19 | 18.33 | 20.09 | | | 26190 | 507833 | 4.05 | 4.05 | 3.70 | 3.88 | | | 26170 | 590069 | 74.75 | 77.45 | 74.75 | 76.40 | | | 26133 | 540824 | 19.46 | 20.35 | 19.05 | 19.19 | | | 26122 | 543207 | 10.67 | 10.67 | 9.82 | 10.21 | | | 26098 | 543450 | 21.78 | 22.02 | 21.37 | 21.82 | | | 26077 | 526733 | 235.15 | 237.45 | 235.15 | 237.00 | | | 26006 | 542678 | 21.66 | 21.66 | 20.26 | 20.67 | | | 26000 | |
|