Symbol | Open | High | Low | Close | Percent | Change | Volume | 533639 | 3.23 | 3.25 | 3.10 | 3.25 | 4.84 | 0.15 | 12990 | 750656 | 90.10 | 107.05 | 60.25 | 70.45 | | | 12968 | 534623 | 36.25 | 37.81 | 36.00 | 37.81 | | | 12930 | 533309 | 2396.05 | 2592.05 | 2287.95 | 2438.05 | 1.88 | 45.10 | 12857 | 532159 | 16.00 | 16.19 | 14.40 | 14.96 | | | 12849 | 507813 | 145.00 | 148.00 | 135.00 | 136.45 | -5.18 | -7.45 | 12841 | 500166 | 170.50 | 173.00 | 168.10 | 169.30 | -0.76 | -1.30 | 12830 | 519532 | 13.99 | 14.60 | 13.81 | 14.10 | | | 12823 | 506405 | 342.00 | 360.00 | 331.90 | 357.00 | 5.31 | 18.00 | 12807 | 539837 | 613.00 | 625.00 | 591.05 | 597.60 | | | 12802 | 890142 | 27.00 | 27.00 | 26.15 | 26.25 | | | 12801 | 810696 | 99.20 | 99.20 | 99.20 | 99.20 | | | 12800 | 500124 | 6088.60 | 6121.25 | 5941.00 | 5959.10 | | | 12766 | 543962 | 501.40 | 554.25 | 501.40 | 548.90 | | | 12716 | 542865 | 23.75 | 23.75 | 22.52 | 23.14 | | | 12696 | 540115 | 5357.55 | 5400.00 | 5250.00 | 5276.05 | | | 12645 | 633151 | 315.00 | 315.00 | 315.00 | 315.00 | | | 12626 | 890198 | 80.00 | 82.69 | 76.51 | 76.52 | | | 12625 | 531246 | 29.51 | 29.51 | 28.13 | 29.51 | 4.98 | 1.40 | 12624 | 532249 | 1.00 | 1.08 | 1.00 | 1.08 | 3.85 | 0.04 | 12621 | 532935 | 261.50 | 263.00 | 250.00 | 251.65 | | | 12586 | 539255 | 1167.90 | 1193.70 | 1167.90 | 1193.70 | | | 12555 | 540173 | 762.35 | 770.10 | 748.55 | 753.25 | | | 12551 | 511716 | 8.76 | 8.76 | 8.76 | 8.76 | 4.91 | 0.41 | 12540 | 526299 | 2358.70 | 2389.00 | 2319.00 | 2336.50 | 1.21 | 28.00 | 12535 | 521220 | 50.50 | 54.50 | 48.59 | 52.29 | 4.66 | 2.33 | 12511 | 800585 | 61.63 | 61.63 | 61.63 | 61.63 | | | 12500 | 532674 | 42.45 | 43.00 | 42.13 | 42.47 | 1.85 | 0.77 | 12471 | 511607 | 1.53 | 1.53 | 1.46 | 1.46 | 0.00 | 0.00 | 12470 | 540809 | 12.71 | 13.40 | 12.71 | 13.00 | | | 12462 | 750766 | 18.00 | 23.85 | 16.75 | 20.40 | | | 12457 | 532342 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17 | 0.01 | 12452 | 513575 | 16.60 | 16.79 | 16.34 | 16.34 | 2.12 | 0.34 | 12442 | 532303 | 6.79 | 6.80 | 6.43 | 6.60 | 1.38 | 0.09 | 12416 | 533761 | 176.85 | 179.00 | 174.40 | 176.60 | 1.96 | 3.40 | 12402 | 526471 | 23.46 | 23.46 | 23.46 | 23.46 | 2.00 | 0.46 | 12382 | 543332 | 1300.15 | 1330.25 | 1290.70 | 1297.85 | | | 12375 | 523425 | 9.85 | 9.85 | 9.80 | 9.85 | 4.90 | 0.46 | 12364 | 539198 | 273.25 | 301.95 | 273.25 | 273.25 | | | 12356 | 530091 | 0.95 | 0.95 | 0.87 | 0.87 | -4.40 | -0.04 | 12355 | 532767 | 7.06 | 7.06 | 7.06 | 7.06 | -4.98 | -0.37 | 12345 | 523229 | 160.50 | 160.50 | 155.30 | 156.50 | -0.54 | -0.85 | 12340 | 507998 | 78.00 | 82.00 | 78.00 | 79.62 | 0.44 | 0.35 | 12301 | 639874 | 400.00 | 400.00 | 400.00 | 400.00 | | | 12300 | 539494 | 12.71 | 12.71 | 12.71 | 12.71 | | | 12276 | 524642 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03 | -0.01 | 12263 | 524051 | 855.70 | 884.10 | 855.70 | 861.85 | 0.64 | 5.45 | 12258 | 543653 | 530.70 | 535.00 | 516.60 | 519.55 | | | 12257 | 506522 | 2018.95 | 2025.00 | 2005.10 | 2021.35 | 0.76 | 15.30 | 12221 | 539515 | 115.40 | 115.40 | 109.00 | 109.95 | | | 12207 | |
|