Symbol | Open | High | Low | Close | Percent | Change | Volume | 540530 | 197.15 | 199.60 | 194.60 | 197.60 | | | 853886 | 500116 | 86.77 | 89.98 | 86.00 | 87.53 | | | 846471 | 750665 | 0.50 | 0.76 | 0.41 | 0.41 | | | 842238 | 500288 | 52.14 | 52.60 | 51.37 | 51.71 | | | 819015 | 890144 | 202.05 | 238.10 | 202.05 | 233.50 | | | 815497 | 534748 | 14.05 | 14.30 | 13.91 | 14.07 | | | 814319 | 590095 | 61.00 | 61.00 | 60.12 | 60.26 | -2.38 | -1.47 | 811042 | 542724 | 1.60 | 1.66 | 1.60 | 1.66 | | | 809233 | 532477 | 152.05 | 152.05 | 146.30 | 146.90 | -2.39 | -3.60 | 805016 | 533412 | 6.29 | 6.29 | 6.29 | 6.29 | -4.98 | -0.33 | 802500 | 532388 | 64.26 | 64.56 | 63.20 | 63.40 | -0.28 | -0.18 | 802206 | 810636 | 90.10 | 90.10 | 90.10 | 90.10 | | | 802000 | 540691 | 204.05 | 219.95 | 201.80 | 216.70 | | | 801952 | 539526 | 1.03 | 1.06 | 1.01 | 1.03 | | | 795073 | 530251 | 0.67 | 0.67 | 0.64 | 0.67 | 4.69 | 0.03 | 792127 | 532273 | 41.90 | 42.80 | 41.15 | 41.40 | | | 786928 | 540190 | 5.08 | 5.30 | 4.95 | 4.95 | | | 785850 | 543597 | 246.10 | 275.00 | 246.10 | 269.95 | | | 783500 | 538607 | 3.66 | 3.70 | 3.66 | 3.70 | | | 779387 | 542760 | 636.65 | 678.85 | 627.65 | 631.05 | | | 775353 | 750609 | 7.89 | 9.00 | 7.89 | 9.00 | | | 766836 | 531112 | 240.00 | 249.40 | 240.00 | 245.40 | | | 758361 | 500223 | 2.93 | 3.03 | 2.91 | 2.94 | 0.00 | 0.00 | 752564 | 531137 | 1.72 | 1.80 | 1.64 | 1.68 | -2.33 | -0.04 | 745109 | 512579 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12 | -0.04 | 742251 | 750360 | 10.39 | 10.39 | 10.39 | 10.39 | | | 741050 | 500086 | 471.85 | 476.80 | 459.00 | 461.30 | -1.00 | -4.65 | 736399 | 542231 | 8.45 | 8.54 | 8.21 | 8.54 | | | 733029 | 750725 | 7.18 | 7.38 | 5.35 | 6.96 | | | 731755 | 514286 | 18.00 | 22.02 | 18.00 | 21.52 | 17.28 | 3.17 | 731671 | 500329 | 0.29 | 0.29 | 0.27 | 0.29 | 3.57 | 0.01 | 728365 | 536128 | 0.42 | 0.42 | 0.40 | 0.41 | | | 725812 | 532505 | 55.87 | 55.87 | 54.68 | 54.96 | -0.63 | -0.35 | 724763 | 543911 | 12.90 | 12.90 | 11.39 | 11.39 | | | 722623 | 539151 | 51.99 | 55.90 | 51.89 | 53.73 | | | 716622 | 505537 | 142.05 | 144.95 | 142.05 | 143.70 | 1.09 | 1.55 | 703568 | 532865 | 137.20 | 141.35 | 133.20 | 138.00 | 0.11 | 0.15 | 702564 | 531404 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73 | 0.08 | 700446 | 538262 | 12.48 | 12.48 | 12.48 | 12.48 | | | 699998 | 750698 | 4.05 | 4.41 | 3.52 | 3.57 | | | 699954 | 532234 | 187.40 | 187.65 | 182.10 | 183.10 | -1.19 | -2.20 | 688505 | 633228 | 985.00 | 1000.00 | 977.00 | 999.15 | | | 686248 | 522257 | 238.00 | 246.25 | 224.50 | 243.60 | 3.86 | 9.05 | 685792 | 514211 | 1.94 | 2.07 | 1.94 | 2.06 | 4.04 | 0.08 | 683466 | 532283 | 0.18 | 0.19 | 0.17 | 0.17 | | | 678958 | 539436 | 64.75 | 66.31 | 64.00 | 65.15 | | | 677239 | 540975 | 395.00 | 415.00 | 395.00 | 399.40 | | | 674729 | 530131 | 39.60 | 40.20 | 38.38 | 38.52 | | | 673879 | 506074 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98 | 0.14 | 671762 | 540595 | 1013.70 | 1086.90 | 985.40 | 1086.90 | | | 671289 | |
|