Symbol | Open | High | Low | Close | Percent | Change | Volume | 543528 | 1875.00 | 1910.00 | 1855.00 | 1886.30 | | | 9664 | 517096 | 80.00 | 80.00 | 73.57 | 74.10 | | | 9650 | 531702 | 21.35 | 21.60 | 20.90 | 21.00 | | | 9646 | 504380 | 74.93 | 75.00 | 68.70 | 70.17 | | | 9640 | 500251 | 3883.40 | 3974.95 | 3876.65 | 3948.45 | | | 9635 | 520075 | 139.00 | 143.75 | 139.00 | 141.20 | | | 9626 | 530019 | 573.90 | 575.75 | 563.05 | 568.50 | | | 9624 | 507828 | 13.32 | 13.32 | 13.32 | 13.32 | | | 9615 | 539991 | 112.00 | 112.00 | 104.00 | 105.60 | | | 9608 | 512393 | 176.50 | 184.70 | 169.00 | 170.45 | | | 9606 | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | 533168 | 367.75 | 367.75 | 351.10 | 357.30 | | | 9581 | 750485 | 205.00 | 290.00 | 205.00 | 285.40 | | | 9580 | 531661 | 9.53 | 10.99 | 9.53 | 10.99 | | | 9561 | 532553 | 312.00 | 312.65 | 303.00 | 304.95 | | | 9543 | 531209 | 1220.00 | 1220.00 | 1172.00 | 1182.45 | | | 9542 | 530589 | 175.80 | 180.00 | 173.00 | 174.00 | | | 9521 | 810890 | 101.72 | 101.72 | 101.72 | 101.72 | | | 9500 | 543709 | 539.00 | 539.00 | 506.00 | 532.60 | | | 9500 | 810828 | 95.50 | 95.50 | 95.50 | 95.50 | | | 9500 | 509930 | 4170.80 | 4261.00 | 4051.10 | 4227.75 | | | 9488 | 532924 | 468.90 | 471.00 | 456.00 | 462.00 | | | 9485 | 532362 | 99.90 | 101.95 | 97.55 | 98.30 | | | 9463 | 526574 | 30.93 | 30.93 | 28.45 | 30.92 | | | 9455 | 534742 | 173.25 | 174.70 | 169.00 | 169.45 | | | 9445 | 526640 | 46.50 | 46.60 | 42.21 | 42.78 | | | 9430 | 502355 | 2298.00 | 2326.00 | 2274.35 | 2318.00 | | | 9415 | 504392 | 77.25 | 79.90 | 77.25 | 78.15 | | | 9413 | 526931 | 86.95 | 92.00 | 83.80 | 85.20 | | | 9386 | 540693 | 118.35 | 121.00 | 117.35 | 119.10 | | | 9379 | 513534 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83 | 0.07 | 9358 | 544012 | 775.95 | 782.75 | 757.00 | 774.65 | | | 9324 | 539770 | 4.55 | 4.55 | 4.55 | 4.55 | | | 9322 | 503100 | 2770.30 | 2825.20 | 2706.80 | 2770.80 | | | 9314 | 500620 | 1019.55 | 1019.55 | 987.80 | 1000.15 | | | 9313 | 521176 | 1.00 | 1.00 | 1.00 | 1.00 | | | 9300 | 524091 | 989.10 | 995.00 | 966.20 | 981.45 | | | 9297 | 530619 | 30.00 | 32.00 | 30.00 | 31.00 | | | 9284 | 538446 | 262.00 | 269.00 | 254.55 | 255.00 | | | 9276 | 506401 | 2150.35 | 2164.50 | 2112.05 | 2121.65 | | | 9234 | 531979 | 48.91 | 52.51 | 48.80 | 49.19 | | | 9229 | 531683 | 3.70 | 4.02 | 3.65 | 3.93 | | | 9225 | 509631 | 1830.35 | 1876.95 | 1830.35 | 1843.80 | | | 9225 | 512626 | 140.00 | 146.10 | 139.00 | 140.55 | | | 9208 | 533179 | 4100.00 | 4100.00 | 3953.00 | 3989.25 | | | 9201 | 516064 | 381.35 | 395.00 | 377.20 | 382.70 | | | 9199 | 540168 | 28.60 | 28.60 | 27.10 | 28.10 | | | 9198 | 507498 | 50.52 | 50.52 | 50.52 | 50.52 | | | 9190 | 544045 | 1565.45 | 1592.00 | 1550.00 | 1558.30 | | | 9189 | 500257 | 1600.45 | 1625.00 | 1594.75 | 1617.85 | | | 9186 | |
|