Symbol | Open | High | Low | Close | Percent | Change | Volume | 890140 | 45.00 | 45.85 | 44.55 | 45.00 | | | 14661 | 590089 | 99.80 | 102.75 | 99.80 | 102.10 | 2.77 | 2.75 | 14645 | 534742 | 200.90 | 200.90 | 195.30 | 195.85 | | | 14645 | 544030 | 304.50 | 309.45 | 299.15 | 306.50 | | | 14643 | 512624 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91 | 0.08 | 14612 | 531310 | 238.50 | 238.65 | 224.10 | 238.65 | 4.99 | 11.35 | 14601 | 532933 | 57.11 | 59.80 | 55.71 | 56.84 | | | 14589 | 512301 | 8.57 | 8.67 | 8.57 | 8.67 | 4.96 | 0.41 | 14589 | 542684 | 399.00 | 402.30 | 390.00 | 391.40 | | | 14578 | 530145 | 84.68 | 84.68 | 84.68 | 84.68 | 2.00 | 1.66 | 14568 | 543725 | 173.75 | 174.80 | 169.00 | 169.70 | | | 14545 | 532124 | 28.50 | 28.64 | 26.68 | 26.84 | -4.42 | -1.24 | 14538 | 532924 | 542.00 | 549.55 | 535.80 | 543.80 | 0.32 | 1.75 | 14535 | 631807 | 1027.00 | 1029.00 | 1025.90 | 1025.90 | | | 14512 | 532539 | 723.85 | 723.85 | 713.00 | 716.75 | -0.66 | -4.75 | 14455 | 514274 | 27.29 | 28.48 | 27.20 | 28.16 | 2.07 | 0.57 | 14420 | 543926 | 58.18 | 59.45 | 56.00 | 56.00 | | | 14400 | 544101 | 134.25 | 139.50 | 131.00 | 138.75 | | | 14400 | 539275 | 323.00 | 332.75 | 321.10 | 323.35 | | | 14398 | 543428 | 3064.65 | 3157.50 | 3036.40 | 3082.30 | | | 14391 | 500097 | 379.15 | 399.00 | 379.15 | 396.35 | | | 14367 | 750771 | 38.00 | 38.00 | 26.55 | 35.34 | | | 14310 | 532392 | 4.97 | 4.97 | 4.83 | 4.97 | 4.85 | 0.23 | 14308 | 538119 | 59.65 | 60.75 | 57.10 | 59.52 | | | 14295 | 890186 | 9.98 | 10.21 | 9.97 | 10.16 | | | 14284 | 750762 | 3.90 | 9.10 | 3.90 | 9.10 | | | 14279 | 526546 | 65.21 | 65.21 | 65.20 | 65.21 | 4.99 | 3.10 | 14243 | 750606 | 180.00 | 199.00 | 160.00 | 184.05 | | | 14223 | 519183 | 220.15 | 225.55 | 219.10 | 219.75 | -2.66 | -6.00 | 14217 | 533285 | 149.00 | 156.45 | 142.00 | 153.05 | 2.72 | 4.05 | 14213 | 505688 | 122.85 | 122.85 | 117.50 | 118.15 | -1.91 | -2.30 | 14203 | 513605 | 202.40 | 204.00 | 199.00 | 201.15 | -0.25 | -0.50 | 14203 | 532441 | 3.44 | 3.44 | 3.16 | 3.44 | 4.88 | 0.16 | 14190 | 535719 | 44.18 | 44.24 | 42.55 | 43.44 | | | 14156 | 543657 | 687.95 | 701.65 | 673.85 | 678.20 | | | 14140 | 750707 | 55.45 | 63.00 | 43.00 | 43.25 | | | 14057 | 530773 | 0.39 | 0.39 | 0.37 | 0.39 | 2.63 | 0.01 | 14054 | 540590 | 108.00 | 114.15 | 108.00 | 109.30 | | | 14054 | 500083 | 19.10 | 19.10 | 18.73 | 19.00 | -0.58 | -0.11 | 14049 | 530007 | 409.30 | 416.00 | 406.10 | 414.15 | 1.83 | 7.45 | 14025 | 511144 | 3.61 | 3.90 | 3.61 | 3.61 | -5.00 | -0.19 | 14003 | 540015 | 9.45 | 11.00 | 9.45 | 11.00 | | | 14000 | 810575 | 106.10 | 106.10 | 106.10 | 106.10 | | | 14000 | 540019 | 10.94 | 10.94 | 10.94 | 10.94 | | | 14000 | 544059 | 66.00 | 66.00 | 63.90 | 65.30 | | | 14000 | 542653 | 2.48 | 2.49 | 2.37 | 2.37 | | | 14000 | 544037 | 662.00 | 669.00 | 660.00 | 663.50 | | | 14000 | 531878 | 11.98 | 11.98 | 11.35 | 11.58 | -2.69 | -0.32 | 13927 | 522152 | 90.43 | 96.40 | 88.00 | 89.59 | -0.90 | -0.81 | 13924 | 504112 | 788.35 | 788.35 | 751.65 | 757.70 | -2.55 | -19.85 | 13909 | |
|