Symbol | Open | High | Low | Close | Percent | Change | Volume | 543874 | 107.00 | 107.45 | 105.10 | 105.10 | | | 11000 | 810664 | 102.10 | 102.10 | 102.10 | 102.10 | | | 11000 | 543457 | 9.11 | 9.11 | 9.11 | 9.11 | | | 10999 | 530139 | 45.63 | 47.10 | 42.67 | 46.72 | 4.15 | 1.86 | 10998 | 502330 | 508.75 | 508.75 | 492.80 | 498.35 | | | 10981 | 517195 | 9.00 | 9.23 | 8.80 | 8.91 | | | 10968 | 522275 | 1115.00 | 1131.60 | 1086.00 | 1119.30 | 3.86 | 41.55 | 10955 | 590088 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23 | -0.01 | 10943 | 503015 | 46.25 | 46.25 | 45.55 | 46.25 | 0.54 | 0.25 | 10921 | 517354 | 1573.85 | 1574.50 | 1554.00 | 1562.40 | | | 10916 | 538891 | 525.45 | 525.45 | 525.45 | 525.45 | | | 10902 | 520022 | 142.05 | 142.75 | 142.05 | 142.70 | 0.32 | 0.45 | 10894 | 517296 | 214.00 | 223.80 | 213.00 | 219.20 | 3.08 | 6.55 | 10885 | 543525 | 689.45 | 705.15 | 677.00 | 682.65 | | | 10884 | 523457 | 8120.00 | 8480.00 | 8066.20 | 8397.00 | 2.04 | 168.10 | 10881 | 540544 | 692.25 | 700.10 | 684.15 | 693.05 | | | 10858 | 513059 | 41.85 | 42.75 | 39.85 | 41.58 | 2.04 | 0.83 | 10847 | 513343 | 10.52 | 10.52 | 10.52 | 10.52 | | | 10845 | 532984 | 6.38 | 6.38 | 5.79 | 6.37 | | | 10844 | 539515 | 113.85 | 113.85 | 110.00 | 110.25 | | | 10821 | 523232 | 94.40 | 94.40 | 88.35 | 89.80 | -3.44 | -3.20 | 10819 | 539335 | 8.33 | 8.33 | 8.33 | 8.33 | | | 10800 | 526247 | 2426.90 | 2520.00 | 2413.40 | 2499.40 | 4.06 | 97.45 | 10789 | 600378 | 370.00 | 406.00 | 370.00 | 389.10 | | | 10786 | 500338 | 167.40 | 168.50 | 166.90 | 167.50 | 0.12 | 0.20 | 10784 | 539300 | 143.00 | 144.00 | 137.00 | 139.00 | | | 10783 | 531157 | 12.00 | 12.07 | 10.94 | 12.06 | 4.78 | 0.55 | 10779 | 531842 | 48.10 | 48.98 | 47.26 | 47.92 | -0.23 | -0.11 | 10771 | 531541 | 4.16 | 4.28 | 4.16 | 4.20 | | | 10767 | 504036 | 742.95 | 764.10 | 728.50 | 764.10 | 4.99 | 36.35 | 10756 | 543829 | 213.95 | 217.00 | 203.00 | 208.40 | | | 10748 | 504961 | 93.79 | 95.70 | 91.75 | 93.87 | | | 10748 | 533230 | 62.69 | 62.83 | 62.40 | 62.71 | 0.51 | 0.32 | 10718 | 521131 | 24.70 | 24.96 | 24.01 | 24.65 | 1.23 | 0.30 | 10701 | 531118 | 0.54 | 0.58 | 0.54 | 0.56 | 0.00 | 0.00 | 10701 | 538742 | 26.20 | 26.20 | 25.00 | 25.74 | | | 10689 | 530521 | 141.25 | 150.00 | 141.25 | 149.40 | 0.95 | 1.40 | 10679 | 531588 | 73.80 | 74.00 | 65.50 | 68.95 | | | 10673 | 526025 | 16.44 | 16.50 | 15.60 | 16.33 | 1.30 | 0.21 | 10658 | 538476 | 42.10 | 42.84 | 40.55 | 42.82 | | | 10640 | 543240 | 320.15 | 322.25 | 313.85 | 315.85 | | | 10635 | 504028 | 128.70 | 130.50 | 128.70 | 130.50 | -0.61 | -0.80 | 10631 | 522142 | 11.07 | 11.07 | 11.07 | 11.07 | 4.93 | 0.52 | 10600 | 526015 | 9.50 | 9.50 | 8.73 | 8.73 | -4.90 | -0.45 | 10600 | 750691 | 13.83 | 13.83 | 13.83 | 13.83 | | | 10570 | 526550 | 15.30 | 15.50 | 14.96 | 15.36 | 2.67 | 0.40 | 10560 | 521141 | 23.97 | 24.30 | 23.06 | 24.30 | | | 10531 | 543766 | 75.31 | 76.98 | 73.60 | 75.83 | | | 10529 | 508954 | 69.00 | 71.00 | 65.55 | 69.00 | 0.00 | 0.00 | 10511 | 800336 | 103.25 | 103.25 | 103.25 | 103.25 | | | 10500 | |
|