Symbol | Open | High | Low | Close | Percent | Change | Volume | 512008 | 387.85 | 387.85 | 363.25 | 373.15 | -0.07 | -0.25 | 12015 | 750673 | 206.10 | 213.40 | 200.00 | 206.45 | | | 12009 | 810796 | 93.15 | 93.15 | 93.15 | 93.15 | | | 12000 | 543520 | 40.00 | 40.30 | 40.00 | 40.18 | | | 12000 | 810676 | 106.00 | 106.00 | 106.00 | 106.00 | | | 12000 | 531568 | 2.61 | 2.61 | 2.61 | 2.61 | | | 12000 | 543798 | 8.21 | 8.50 | 8.10 | 8.50 | | | 12000 | 543305 | 7.50 | 7.50 | 7.50 | 7.50 | | | 12000 | 543518 | 46.01 | 48.50 | 46.01 | 48.50 | | | 12000 | 539147 | 10.00 | 10.70 | 10.00 | 10.70 | | | 12000 | 543410 | 166.30 | 166.30 | 166.30 | 166.30 | | | 12000 | 539839 | 12.10 | 12.10 | 12.10 | 12.10 | | | 12000 | 750763 | 1.96 | 1.96 | 1.96 | 1.96 | | | 12000 | 800496 | 76.00 | 76.00 | 76.00 | 76.00 | | | 12000 | 500222 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70 | -0.01 | 12000 | 540115 | 4394.45 | 4425.20 | 4340.00 | 4360.90 | | | 11987 | 538521 | 82.19 | 82.19 | 80.00 | 82.14 | | | 11984 | 532999 | 1.76 | 1.89 | 1.75 | 1.78 | | | 11954 | 570002 | 5.00 | 5.08 | 4.83 | 5.00 | | | 11891 | 532701 | 10.72 | 10.72 | 9.75 | 10.15 | -1.07 | -0.11 | 11891 | 810757 | 96.50 | 96.50 | 96.50 | 96.50 | | | 11890 | 619552 | 165.00 | 165.00 | 165.00 | 165.00 | | | 11883 | 538715 | 271.90 | 271.90 | 257.00 | 260.65 | | | 11871 | 542774 | 126.40 | 126.40 | 119.55 | 121.15 | | | 11856 | 530151 | 16.84 | 17.16 | 16.20 | 16.56 | -1.55 | -0.26 | 11851 | 532432 | 1205.55 | 1219.90 | 1193.60 | 1202.10 | 0.62 | 7.45 | 11831 | 530979 | 31.60 | 33.00 | 31.20 | 31.61 | | | 11824 | 538896 | 435.10 | 460.00 | 435.10 | 449.50 | | | 11793 | 533110 | 12.93 | 12.94 | 12.93 | 12.94 | -1.90 | -0.25 | 11781 | 505160 | 289.95 | 292.05 | 283.95 | 290.40 | 2.13 | 6.05 | 11727 | 532829 | 133.00 | 143.75 | 130.00 | 131.95 | -2.30 | -3.10 | 11720 | 750643 | 19.50 | 19.50 | 17.40 | 17.75 | | | 11716 | 502986 | 420.00 | 441.85 | 415.50 | 437.15 | 2.58 | 11.00 | 11683 | 500446 | 162.05 | 162.45 | 162.00 | 162.00 | | | 11680 | 531465 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 11677 | 532051 | 1236.85 | 1273.20 | 1190.95 | 1272.85 | 4.97 | 60.25 | 11661 | 532630 | 803.15 | 830.00 | 795.85 | 822.10 | 2.37 | 19.05 | 11648 | 532688 | 55.00 | 58.60 | 54.95 | 56.25 | | | 11647 | 532950 | 446.10 | 447.90 | 446.10 | 447.30 | 0.16 | 0.70 | 11645 | 500136 | 118.15 | 119.50 | 115.20 | 118.20 | 1.16 | 1.35 | 11638 | 526991 | 2702.25 | 2724.00 | 2702.25 | 2720.75 | | | 11609 | 506808 | 84.00 | 86.00 | 80.80 | 85.36 | 1.96 | 1.64 | 11608 | 513401 | 40.05 | 41.89 | 39.75 | 40.29 | -4.53 | -1.91 | 11605 | 541228 | 554.00 | 554.00 | 533.00 | 548.50 | | | 11600 | 524717 | 508.90 | 515.00 | 480.00 | 491.15 | -0.25 | -1.25 | 11581 | 590029 | 290.00 | 291.70 | 245.00 | 266.10 | | | 11555 | 500067 | 1388.15 | 1420.40 | 1376.65 | 1414.40 | 1.91 | 26.50 | 11541 | 517354 | 1672.50 | 1695.00 | 1664.20 | 1686.95 | | | 11531 | 509020 | 14.05 | 14.05 | 12.96 | 13.13 | -1.94 | -0.26 | 11526 | 543677 | 23.26 | 23.49 | 22.71 | 22.95 | | | 11511 | |
|