Symbol | Open | High | Low | Close | Percent | Change | Volume | 542728 | 18.00 | 18.00 | 18.00 | 18.00 | | | 12000 | 539147 | 10.00 | 10.70 | 10.00 | 10.70 | | | 12000 | 543606 | 114.50 | 120.00 | 111.00 | 111.03 | | | 12000 | 810796 | 93.15 | 93.15 | 93.15 | 93.15 | | | 12000 | 543400 | 9.23 | 9.75 | 9.22 | 9.63 | | | 12000 | 543305 | 7.60 | 7.60 | 7.60 | 7.60 | | | 12000 | 800496 | 76.00 | 76.00 | 76.00 | 76.00 | | | 12000 | 540332 | 207.10 | 219.70 | 207.10 | 213.65 | | | 12000 | 536738 | 5.74 | 5.74 | 5.74 | 5.74 | | | 12000 | 810676 | 106.00 | 106.00 | 106.00 | 106.00 | | | 12000 | 535917 | 5.57 | 5.57 | 5.31 | 5.31 | | | 12000 | 500222 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70 | -0.01 | 12000 | 750763 | 1.96 | 1.96 | 1.96 | 1.96 | | | 12000 | 542920 | 411.00 | 411.60 | 402.40 | 404.30 | | | 11981 | 532771 | 18.10 | 18.10 | 18.09 | 18.09 | 1.92 | 0.34 | 11972 | 541403 | 567.00 | 568.00 | 556.05 | 559.15 | | | 11969 | 532999 | 1.76 | 1.89 | 1.75 | 1.78 | | | 11954 | 532395 | 630.55 | 651.25 | 629.10 | 636.35 | 1.60 | 10.05 | 11926 | 533033 | 1076.35 | 1111.50 | 1068.00 | 1102.55 | 3.43 | 36.60 | 11903 | 810757 | 96.50 | 96.50 | 96.50 | 96.50 | | | 11890 | 619552 | 165.00 | 165.00 | 165.00 | 165.00 | | | 11883 | 532384 | 218.00 | 221.80 | 212.40 | 219.75 | 1.29 | 2.80 | 11870 | 542337 | 104.25 | 104.50 | 102.25 | 102.57 | | | 11858 | 532493 | 728.85 | 728.85 | 707.05 | 710.50 | -0.50 | -3.60 | 11857 | 544088 | 500.45 | 510.00 | 486.55 | 507.00 | | | 11848 | 531869 | 22.44 | 22.44 | 21.60 | 21.61 | -1.01 | -0.22 | 11847 | 505200 | 4597.50 | 4632.75 | 4575.30 | 4597.55 | -0.39 | -18.15 | 11841 | 504786 | 690.00 | 705.00 | 657.00 | 666.75 | | | 11796 | 507864 | 50.00 | 52.35 | 50.00 | 51.94 | 4.17 | 2.08 | 11785 | 500346 | 50.05 | 53.99 | 50.05 | 52.85 | 3.69 | 1.88 | 11779 | 590113 | 267.50 | 267.99 | 265.30 | 267.14 | 1.56 | 4.11 | 11777 | 501242 | 5.59 | 5.75 | 5.59 | 5.75 | 4.93 | 0.27 | 11747 | 519230 | 9.51 | 9.51 | 9.51 | 9.51 | 0.00 | 0.00 | 11739 | 750643 | 19.50 | 19.50 | 17.40 | 17.75 | | | 11716 | 538788 | 10.96 | 10.96 | 10.51 | 10.69 | | | 11715 | 540544 | 701.45 | 715.50 | 676.55 | 681.60 | | | 11714 | 532700 | 274.15 | 277.05 | 266.00 | 269.85 | 0.00 | 0.00 | 11691 | 500446 | 162.05 | 162.45 | 162.00 | 162.00 | | | 11680 | 524820 | 334.15 | 336.45 | 332.30 | 335.45 | 0.58 | 1.95 | 11675 | 543514 | 180.75 | 184.00 | 179.40 | 179.80 | | | 11666 | 531109 | 51.51 | 51.51 | 50.00 | 50.45 | -0.22 | -0.11 | 11652 | 503806 | 2613.50 | 2657.00 | 2613.50 | 2637.55 | -0.06 | -1.55 | 11650 | 538837 | 50.99 | 53.60 | 50.99 | 52.44 | | | 11648 | 532688 | 55.00 | 58.60 | 54.95 | 56.25 | | | 11647 | 543341 | 8.53 | 8.53 | 8.53 | 8.53 | | | 11646 | 532950 | 446.10 | 447.90 | 446.10 | 447.30 | 0.16 | 0.70 | 11645 | 503685 | 40.15 | 41.90 | 38.98 | 41.01 | 0.56 | 0.23 | 11640 | 524440 | 47.75 | 47.75 | 43.20 | 45.39 | 0.93 | 0.42 | 11634 | 526991 | 2702.25 | 2724.00 | 2702.25 | 2720.75 | | | 11609 | 502157 | 898.15 | 900.10 | 859.85 | 865.50 | | | 11609 | |
|