Symbol | Open | High | Low | Close | Percent | Change | Volume | 500336 | 500.00 | 517.45 | 500.00 | 510.50 | | | 12006 | 543971 | 852.50 | 880.00 | 852.00 | 852.15 | | | 12000 | 543065 | 45.25 | 48.70 | 45.25 | 48.70 | | | 12000 | 542728 | 18.00 | 18.00 | 18.00 | 18.00 | | | 12000 | 541973 | 38.20 | 38.20 | 38.20 | 38.20 | | | 12000 | 539147 | 10.00 | 10.70 | 10.00 | 10.70 | | | 12000 | 540718 | 96.10 | 103.00 | 95.30 | 100.80 | | | 12000 | 543443 | 65.80 | 65.80 | 64.50 | 65.80 | | | 12000 | 543520 | 40.00 | 44.49 | 39.05 | 39.05 | | | 12000 | 544000 | 19.50 | 19.50 | 19.50 | 19.50 | | | 12000 | 750763 | 1.96 | 1.96 | 1.96 | 1.96 | | | 12000 | 543804 | 21.88 | 21.88 | 21.88 | 21.88 | | | 12000 | 543651 | 25.50 | 27.00 | 25.50 | 26.00 | | | 12000 | 800496 | 76.00 | 76.00 | 76.00 | 76.00 | | | 12000 | 810796 | 93.15 | 93.15 | 93.15 | 93.15 | | | 12000 | 544143 | 114.10 | 114.10 | 109.50 | 110.00 | | | 12000 | 810676 | 106.00 | 106.00 | 106.00 | 106.00 | | | 12000 | 500222 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70 | -0.01 | 12000 | 500259 | 106.50 | 109.30 | 105.20 | 105.95 | | | 11996 | 531668 | 4.03 | 4.04 | 4.03 | 4.04 | | | 11976 | 539517 | 79.62 | 81.50 | 79.61 | 81.27 | | | 11963 | 532999 | 1.76 | 1.89 | 1.75 | 1.78 | | | 11954 | 523650 | 21.67 | 22.45 | 20.59 | 20.61 | | | 11907 | 532906 | 144.40 | 144.40 | 134.80 | 137.20 | | | 11893 | 810757 | 96.50 | 96.50 | 96.50 | 96.50 | | | 11890 | 619552 | 165.00 | 165.00 | 165.00 | 165.00 | | | 11883 | 520059 | 82.25 | 83.39 | 79.00 | 79.32 | | | 11829 | 500201 | 765.00 | 771.95 | 753.55 | 756.75 | | | 11826 | 530627 | 169.00 | 170.00 | 158.80 | 163.55 | | | 11781 | 532354 | 8.27 | 8.60 | 7.96 | 8.27 | | | 11779 | 539399 | 294.85 | 300.55 | 294.85 | 300.25 | | | 11777 | 540776 | 503.55 | 519.25 | 497.55 | 504.25 | | | 11776 | 540212 | 1000.00 | 1048.60 | 1000.00 | 1023.35 | | | 11765 | 544067 | 454.80 | 459.00 | 444.00 | 448.15 | | | 11753 | 522287 | 1067.20 | 1100.00 | 1051.70 | 1065.90 | | | 11730 | 750643 | 19.50 | 19.50 | 17.40 | 17.75 | | | 11716 | 513353 | 277.35 | 277.35 | 265.25 | 269.20 | | | 11694 | 530215 | 181.20 | 188.00 | 181.20 | 182.35 | | | 11689 | 500446 | 162.05 | 162.45 | 162.00 | 162.00 | | | 11680 | 539398 | 160.95 | 161.00 | 145.10 | 147.05 | | | 11676 | 513059 | 34.00 | 35.99 | 32.85 | 34.28 | | | 11675 | 590101 | 56.55 | 57.00 | 56.55 | 56.85 | | | 11672 | 532688 | 55.00 | 58.60 | 54.95 | 56.25 | | | 11647 | 532950 | 446.10 | 447.90 | 446.10 | 447.30 | 0.16 | 0.70 | 11645 | 526616 | 67.00 | 67.00 | 64.01 | 64.45 | | | 11639 | 532723 | 42.00 | 44.62 | 40.39 | 43.77 | | | 11625 | 543435 | 193.00 | 193.00 | 184.50 | 185.00 | | | 11620 | 538730 | 481.30 | 488.00 | 466.00 | 471.85 | | | 11619 | 526991 | 2702.25 | 2724.00 | 2702.25 | 2720.75 | | | 11609 | 500350 | 175.35 | 175.40 | 169.80 | 171.80 | | | 11595 | |
|