Symbol | Open | High | Low | Close | Percent | Change | Volume | 531737 | 1.14 | 1.14 | 1.10 | 1.10 | -1.79 | -0.02 | 1002094 | 750835 | 3.04 | 3.94 | 2.64 | 3.92 | | | 1000210 | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | 536611 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1000000 | 536022 | 14.30 | 14.30 | 14.30 | 14.30 | | | 1000000 | 957658 | 1.03 | 1.03 | 1.03 | 1.03 | | | 1000000 | 537771 | 10.70 | 10.70 | 10.70 | 10.70 | | | 1000000 | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | 632705 | 82.00 | 82.00 | 82.00 | 82.00 | | | 1000000 | 542026 | 8.87 | 8.87 | 8.87 | 8.87 | | | 1000000 | 538649 | 10.61 | 10.61 | 10.61 | 10.61 | | | 1000000 | 750608 | 9.00 | 18.00 | 9.00 | 12.00 | | | 989699 | 540642 | 21.17 | 21.27 | 20.95 | 21.00 | | | 975365 | 800407 | 73.39 | 73.39 | 73.39 | 73.39 | | | 970500 | 532505 | 55.36 | 55.70 | 54.15 | 54.46 | -0.91 | -0.50 | 969607 | 542669 | 60.00 | 66.70 | 60.00 | 66.24 | | | 961651 | 532348 | 31.81 | 32.15 | 31.31 | 31.92 | 1.33 | 0.42 | 955437 | 541956 | 230.25 | 244.65 | 228.50 | 241.40 | | | 952000 | 526622 | 0.72 | 0.72 | 0.71 | 0.72 | 1.41 | 0.01 | 949521 | 600247 | 656.10 | 680.00 | 652.00 | 665.40 | | | 949232 | 507878 | 11.30 | 11.44 | 10.90 | 10.96 | -1.88 | -0.21 | 944724 | 534748 | 14.15 | 14.23 | 13.88 | 13.97 | | | 942451 | 543320 | 189.00 | 189.15 | 183.15 | 184.40 | | | 937179 | 750702 | 0.70 | 0.95 | 0.45 | 0.68 | | | 935148 | 532072 | 0.49 | 0.49 | 0.46 | 0.49 | 4.26 | 0.02 | 933738 | 540709 | 3.67 | 3.67 | 3.67 | 3.67 | | | 931730 | 534733 | 14.72 | 15.32 | 14.72 | 15.32 | | | 930966 | 538033 | 17.10 | 17.10 | 17.10 | 17.10 | | | 915000 | 505343 | 0.74 | 0.77 | 0.74 | 0.77 | 4.05 | 0.03 | 913933 | 500103 | 261.75 | 265.40 | 258.15 | 263.95 | | | 908003 | 542904 | 53.40 | 54.58 | 53.40 | 53.84 | | | 906207 | 750794 | 4.00 | 4.00 | 2.46 | 2.67 | | | 905638 | 750597 | 30.00 | 30.00 | 25.00 | 30.00 | | | 905556 | 541153 | 183.75 | 185.50 | 183.40 | 183.80 | | | 899897 | 541097 | 1000.01 | 1000.01 | 999.99 | 1000.00 | | | 898349 | 632832 | 288.00 | 289.00 | 288.00 | 288.00 | | | 895512 | 500003 | 528.30 | 610.00 | 520.00 | 603.90 | 12.21 | 65.70 | 894524 | 500035 | 52.00 | 52.45 | 49.70 | 50.80 | | | 890993 | 533107 | 2.27 | 2.35 | 2.27 | 2.27 | -4.62 | -0.11 | 885896 | 524230 | 144.30 | 152.80 | 144.30 | 151.95 | 5.63 | 8.10 | 884659 | 750805 | 2.89 | 3.89 | 2.89 | 3.76 | | | 879824 | 540691 | 219.80 | 225.70 | 215.70 | 216.35 | | | 877494 | 526371 | 236.00 | 249.10 | 235.80 | 248.00 | 5.76 | 13.50 | 874607 | 500049 | 235.55 | 239.10 | 234.10 | 236.35 | 0.92 | 2.15 | 874131 | 750420 | 42.05 | 42.05 | 36.03 | 42.05 | | | 868301 | 530201 | 9.74 | 10.40 | 9.45 | 10.01 | 5.70 | 0.54 | 866787 | 750719 | 1.60 | 1.87 | 0.91 | 1.76 | | | 865532 | 750554 | 16.20 | 23.00 | 16.00 | 16.20 | | | 857686 | 534741 | 0.93 | 0.94 | 0.91 | 0.93 | | | 847482 | 750665 | 0.50 | 0.76 | 0.41 | 0.41 | | | 842238 | |
|