Symbol | Open | High | Low | Close | Percent | Change | Volume | 539359 | 31.47 | 31.47 | 31.47 | 31.47 | | | 18927 | 539177 | 700.00 | 736.00 | 700.00 | 725.30 | | | 18925 | 527005 | 147.00 | 152.00 | 146.00 | 151.75 | | | 18915 | 532979 | 22.40 | 24.55 | 22.40 | 22.55 | -4.04 | -0.95 | 18911 | 543212 | 360.00 | 370.10 | 354.95 | 357.10 | | | 18888 | 543441 | 394.50 | 394.50 | 387.95 | 390.45 | | | 18836 | 504896 | 8.90 | 8.95 | 8.30 | 8.40 | | | 18821 | 800436 | 97.25 | 97.25 | 97.25 | 97.25 | | | 18772 | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | 500660 | 1888.45 | 1963.15 | 1888.45 | 1943.10 | | | 18731 | 534532 | 5.50 | 5.80 | 5.38 | 5.44 | | | 18731 | 523592 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83 | -0.10 | 18725 | 513434 | 1131.45 | 1131.45 | 1098.50 | 1111.05 | | | 18713 | 517447 | 192.45 | 192.45 | 192.45 | 192.45 | | | 18707 | 532011 | 141.30 | 141.30 | 141.30 | 141.30 | | | 18700 | 533256 | 31.45 | 31.55 | 31.45 | 31.55 | 0.32 | 0.10 | 18697 | 539040 | 71.95 | 74.86 | 70.00 | 71.95 | | | 18684 | 532527 | 696.45 | 702.00 | 683.10 | 691.05 | | | 18663 | 503811 | 437.55 | 446.25 | 432.00 | 435.70 | | | 18651 | 532617 | 49.02 | 49.02 | 49.02 | 49.02 | | | 18619 | 543540 | 232.45 | 237.80 | 228.00 | 236.30 | | | 18600 | 504093 | 405.95 | 410.00 | 396.00 | 408.10 | | | 18490 | 540901 | 20.24 | 20.24 | 19.00 | 19.05 | | | 18465 | 505358 | 228.00 | 234.00 | 225.50 | 229.00 | | | 18464 | 750789 | 1.15 | 1.15 | 0.76 | 0.83 | | | 18456 | 541809 | 61.80 | 64.00 | 61.80 | 63.49 | | | 18432 | 539196 | 127.40 | 127.40 | 121.50 | 122.35 | | | 18418 | 541627 | 2.49 | 2.62 | 2.38 | 2.38 | | | 18379 | 500780 | 315.80 | 331.45 | 315.00 | 328.20 | | | 18375 | 517056 | 28.30 | 28.30 | 27.50 | 27.65 | | | 18356 | 524650 | 30.00 | 30.80 | 29.00 | 30.25 | | | 18354 | 532786 | 10.10 | 10.10 | 10.10 | 10.10 | -4.99 | -0.53 | 18343 | 519230 | 9.51 | 9.51 | 9.51 | 9.51 | | | 18300 | 541974 | 370.00 | 419.95 | 368.95 | 399.15 | | | 18293 | 750690 | 23.94 | 23.94 | 23.94 | 23.94 | | | 18286 | 533193 | 106.00 | 107.50 | 104.00 | 104.35 | | | 18252 | 500091 | 6.67 | 7.30 | 6.67 | 6.87 | | | 18241 | 500233 | 1158.45 | 1171.30 | 1140.15 | 1156.45 | | | 18218 | 534732 | 56.00 | 58.00 | 54.32 | 57.72 | | | 18186 | 538715 | 262.05 | 267.20 | 250.00 | 254.50 | | | 18148 | 504273 | 9.72 | 9.72 | 9.72 | 9.72 | | | 18145 | 512237 | 287.35 | 292.25 | 281.00 | 282.45 | | | 18097 | 531917 | 0.85 | 0.90 | 0.85 | 0.87 | | | 18085 | 524410 | 4.54 | 5.24 | 4.45 | 4.98 | | | 18073 | 513349 | 729.00 | 738.00 | 722.00 | 724.80 | | | 18061 | 536738 | 5.23 | 5.74 | 5.23 | 5.74 | | | 18000 | 957161 | 1436.40 | 1436.40 | 1436.40 | 1436.40 | | | 18000 | 543623 | 38.00 | 38.00 | 37.50 | 37.51 | | | 18000 | 543618 | 50.75 | 52.00 | 50.75 | 51.00 | | | 18000 | 543286 | 15.13 | 15.13 | 14.54 | 15.00 | | | 18000 | |
|