Symbol | Open | High | Low | Close | Percent | Change | Volume | 524109 | 383.20 | 384.55 | 375.20 | 377.75 | -2.16 | -8.35 | 21314 | 543322 | 812.80 | 830.00 | 743.60 | 752.15 | | | 21286 | 532432 | 1182.35 | 1199.25 | 1179.05 | 1193.60 | 1.03 | 12.20 | 21279 | 500275 | 1.39 | 1.57 | 1.38 | 1.54 | | | 21259 | 532350 | 3.33 | 3.33 | 3.03 | 3.25 | 2.20 | 0.07 | 21206 | 532129 | 470.10 | 471.30 | 470.10 | 470.75 | -0.01 | -0.05 | 21204 | 517230 | 5.15 | 5.15 | 4.68 | 4.83 | -1.83 | -0.09 | 21182 | 538081 | 5.49 | 5.75 | 5.45 | 5.75 | | | 21172 | 533209 | 534.95 | 535.00 | 517.60 | 520.50 | | | 21135 | 532895 | 20.69 | 21.46 | 20.50 | 20.70 | 1.27 | 0.26 | 21092 | 530689 | 50.00 | 50.00 | 49.00 | 49.80 | -0.40 | -0.20 | 21044 | 514152 | 1.36 | 1.39 | 1.36 | 1.36 | | | 21031 | 509220 | 42.51 | 43.15 | 42.20 | 42.47 | -0.86 | -0.37 | 21018 | 541253 | 10.89 | 10.89 | 9.11 | 9.11 | | | 21000 | 543209 | 98.10 | 103.80 | 98.10 | 100.07 | | | 21000 | 590131 | 265.00 | 266.50 | 264.50 | 264.90 | | | 21000 | 530549 | 530.70 | 533.25 | 527.35 | 530.35 | -0.15 | -0.80 | 20984 | 532990 | 0.63 | 0.66 | 0.60 | 0.66 | 4.76 | 0.03 | 20911 | 504903 | 64.93 | 64.93 | 64.93 | 64.93 | | | 20889 | 531502 | 7.25 | 7.53 | 7.25 | 7.25 | -1.89 | -0.14 | 20881 | 543638 | 95.50 | 96.25 | 94.76 | 95.08 | | | 20870 | 543451 | 77.00 | 78.10 | 75.68 | 76.19 | | | 20868 | 541256 | 15.99 | 15.99 | 15.02 | 15.25 | | | 20857 | 512185 | 1.19 | 1.31 | 1.19 | 1.30 | 4.00 | 0.05 | 20840 | 540173 | 777.45 | 788.45 | 772.25 | 782.25 | | | 20837 | 531681 | 0.63 | 0.63 | 0.62 | 0.63 | | | 20825 | 532932 | 119.56 | 122.20 | 115.75 | 118.83 | | | 20809 | 523672 | 144.00 | 144.00 | 130.30 | 133.60 | -7.00 | -10.05 | 20736 | 800457 | 39.05 | 39.05 | 39.05 | 39.05 | | | 20700 | 532660 | 5.10 | 5.24 | 4.88 | 4.90 | -3.92 | -0.20 | 20639 | 535136 | 1530.00 | 1605.00 | 1510.00 | 1571.80 | | | 20607 | 540492 | 114.00 | 116.00 | 114.00 | 115.76 | | | 20606 | 542770 | 139.45 | 139.45 | 139.45 | 139.45 | | | 20593 | 522085 | 8.95 | 9.85 | 8.95 | 9.85 | 4.79 | 0.45 | 20577 | 532419 | 195.25 | 213.40 | 195.25 | 207.70 | 5.14 | 10.15 | 20569 | 532363 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55 | -0.03 | 20550 | 532322 | 38.00 | 38.00 | 37.10 | 38.00 | 4.97 | 1.80 | 20547 | 511493 | 20.80 | 20.87 | 19.57 | 20.04 | -1.43 | -0.29 | 20538 | 503806 | 2619.20 | 2648.00 | 2602.00 | 2639.10 | 0.91 | 23.75 | 20536 | 539940 | 208.00 | 222.00 | 204.90 | 215.65 | | | 20509 | 543709 | 629.00 | 629.00 | 569.25 | 569.25 | | | 20500 | 507833 | 4.52 | 4.70 | 4.52 | 4.61 | 1.77 | 0.08 | 20479 | 540798 | 6.29 | 6.55 | 6.05 | 6.16 | | | 20470 | 541778 | 94.01 | 95.99 | 94.00 | 94.31 | | | 20426 | 542337 | 102.71 | 105.90 | 102.71 | 104.51 | | | 20424 | 539252 | 19.50 | 19.50 | 19.02 | 19.29 | | | 20423 | 509709 | 86.95 | 88.85 | 86.95 | 87.64 | -0.78 | -0.69 | 20381 | 532117 | 0.11 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00 | 20331 | 542666 | 10.61 | 10.99 | 10.50 | 10.61 | | | 20286 | 531726 | 205.00 | 206.95 | 199.60 | 204.65 | | | 20275 | |
|