Symbol | Open | High | Low | Close | Percent | Change | Volume | 541097 | 1000.23 | 1000.23 | 999.99 | 1000.00 | | | 17927 | 539407 | 42.25 | 43.56 | 41.55 | 42.27 | | | 17926 | 506520 | 10.40 | 10.55 | 9.73 | 10.00 | -1.67 | -0.17 | 17784 | 543277 | 251.60 | 253.45 | 249.50 | 250.50 | | | 17709 | 504966 | 433.65 | 434.60 | 420.00 | 430.45 | | | 17680 | 527001 | 335.00 | 339.95 | 330.00 | 332.70 | -0.43 | -1.45 | 17673 | 530565 | 97.00 | 98.46 | 96.51 | 98.46 | 0.00 | 0.00 | 17660 | 523144 | 51.19 | 52.80 | 51.19 | 52.07 | 0.23 | 0.12 | 17650 | 517096 | 114.00 | 117.00 | 110.00 | 110.81 | -4.20 | -4.86 | 17641 | 521113 | 17.24 | 18.70 | 17.00 | 17.41 | 1.46 | 0.25 | 17611 | 520115 | 0.85 | 0.93 | 0.85 | 0.93 | 4.49 | 0.04 | 17610 | 539873 | 1.20 | 1.20 | 1.16 | 1.16 | | | 17531 | 542907 | 621.60 | 633.00 | 620.00 | 624.45 | | | 17507 | 538743 | 15.50 | 15.50 | 14.79 | 14.79 | | | 17500 | 539041 | 72.50 | 73.00 | 71.91 | 72.95 | | | 17500 | 532605 | 1829.60 | 1840.00 | 1812.50 | 1820.50 | -0.15 | -2.70 | 17483 | 508922 | 10.18 | 10.18 | 9.94 | 10.08 | 1.20 | 0.12 | 17448 | 532830 | 1995.40 | 2031.95 | 1985.05 | 2008.00 | 0.93 | 18.60 | 17420 | 527007 | 3.10 | 3.19 | 2.95 | 3.19 | | | 17413 | 532482 | 419.80 | 419.80 | 412.00 | 417.60 | -0.04 | -0.15 | 17312 | 532949 | 138.75 | 138.85 | 138.50 | 138.60 | 0.07 | 0.10 | 17311 | 531499 | 6.56 | 6.56 | 6.01 | 6.12 | -2.39 | -0.15 | 17306 | 513532 | 264.00 | 273.50 | 261.30 | 267.95 | 3.48 | 9.00 | 17292 | 590034 | 259.80 | 264.00 | 257.00 | 259.30 | | | 17274 | 532424 | 1221.00 | 1228.55 | 1186.00 | 1201.95 | -0.71 | -8.60 | 17256 | 750464 | 1.65 | 1.65 | 1.65 | 1.65 | | | 17237 | 533294 | 24.20 | 24.79 | 23.50 | 24.79 | 5.00 | 1.18 | 17231 | 539978 | 633.00 | 633.00 | 622.00 | 625.65 | | | 17212 | 533264 | 31.05 | 31.05 | 31.05 | 31.05 | -4.90 | -1.60 | 17202 | 890155 | 27.00 | 27.70 | 26.65 | 26.65 | | | 17196 | 542296 | 10.40 | 10.70 | 10.40 | 10.70 | | | 17182 | 540874 | 49.91 | 49.91 | 47.42 | 47.42 | | | 17136 | 544124 | 305.00 | 317.60 | 301.55 | 303.95 | | | 17125 | 541929 | 365.90 | 395.15 | 365.15 | 389.85 | | | 17115 | 542141 | 954.25 | 977.95 | 954.25 | 968.20 | | | 17089 | 524820 | 333.90 | 339.70 | 332.30 | 333.50 | -1.46 | -4.95 | 17066 | 511421 | 25.00 | 25.60 | 25.00 | 25.60 | 4.70 | 1.15 | 17064 | 506405 | 340.10 | 367.95 | 339.10 | 358.75 | 5.47 | 18.60 | 17062 | 539697 | 35.92 | 37.38 | 35.92 | 35.92 | | | 17016 | 532396 | 1.54 | 1.54 | 1.41 | 1.50 | | | 17000 | 590101 | 61.28 | 61.45 | 60.85 | 61.35 | 0.36 | 0.22 | 16999 | 526169 | 301.60 | 303.80 | 288.00 | 290.50 | | | 16930 | 538770 | 20.00 | 20.31 | 18.62 | 18.93 | | | 16904 | 531144 | 19.62 | 19.62 | 19.50 | 19.62 | 4.98 | 0.93 | 16854 | 544003 | 95.63 | 95.63 | 94.11 | 94.50 | | | 16823 | 539336 | 543.25 | 547.25 | 539.80 | 543.40 | | | 16806 | 543941 | 510.00 | 525.95 | 501.10 | 501.30 | | | 16800 | 532771 | 17.98 | 17.98 | 17.75 | 17.75 | 0.00 | 0.00 | 16772 | 532622 | 280.10 | 286.85 | 274.85 | 278.35 | 0.22 | 0.60 | 16756 | 515085 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81 | -0.08 | 16725 | |
|