Symbol | Open | High | Low | Close | Percent | Change | Volume | 509839 | 1.55 | 1.55 | 1.49 | 1.55 | 4.73 | 0.07 | 5500 | 533569 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 5500 | 538683 | 816.52 | 820.32 | 810.00 | 811.33 | | | 5500 | 538713 | 70.00 | 70.00 | 69.37 | 69.37 | | | 5488 | 543976 | 55.21 | 57.00 | 55.21 | 56.86 | | | 5487 | 505726 | 1448.95 | 1545.20 | 1426.15 | 1494.65 | 5.57 | 78.90 | 5479 | 519600 | 572.95 | 579.55 | 565.50 | 569.55 | | | 5471 | 514474 | 97.80 | 98.90 | 92.15 | 94.95 | -2.96 | -2.90 | 5469 | 522134 | 151.00 | 157.00 | 146.55 | 152.35 | -0.46 | -0.70 | 5461 | 531694 | 16.24 | 17.05 | 15.86 | 16.40 | | | 5460 | 514394 | 9.75 | 9.80 | 9.27 | 9.27 | -4.92 | -0.48 | 5452 | 537253 | 63.00 | 63.05 | 58.55 | 63.05 | | | 5440 | 544161 | 1075.00 | 1113.25 | 1035.00 | 1049.70 | | | 5438 | 511611 | 5.60 | 5.67 | 5.40 | 5.67 | 5.00 | 0.27 | 5433 | 533170 | 145.50 | 145.50 | 134.00 | 138.40 | -2.05 | -2.90 | 5433 | 543306 | 920.65 | 920.65 | 882.05 | 896.70 | | | 5432 | 530533 | 93.99 | 93.99 | 88.00 | 88.70 | -3.24 | -2.97 | 5423 | 522219 | 2.46 | 2.70 | 2.46 | 2.62 | | | 5405 | 934776 | 69.40 | 69.40 | 46.80 | 46.80 | | | 5400 | 539229 | 4.82 | 4.84 | 4.38 | 4.38 | | | 5400 | 539124 | 32.00 | 32.05 | 31.63 | 32.00 | | | 5386 | 500416 | 12.25 | 12.30 | 12.00 | 12.03 | | | 5385 | 519359 | 62.89 | 64.00 | 60.00 | 62.34 | -0.87 | -0.55 | 5377 | 540376 | 4639.60 | 4689.70 | 4605.20 | 4626.50 | | | 5376 | 500830 | 2704.75 | 2718.95 | 2655.40 | 2666.10 | -1.30 | -35.05 | 5370 | 513709 | 164.70 | 164.75 | 158.10 | 160.80 | 0.25 | 0.40 | 5362 | 511147 | 77.00 | 81.98 | 77.00 | 78.90 | 2.59 | 1.99 | 5357 | 522261 | 350.15 | 367.25 | 348.00 | 355.60 | 6.15 | 20.60 | 5353 | 538812 | 7.56 | 7.56 | 7.56 | 7.56 | | | 5352 | 502335 | 971.00 | 990.00 | 971.00 | 990.00 | | | 5345 | 530381 | 4.56 | 4.56 | 4.49 | 4.49 | -4.87 | -0.23 | 5336 | 531761 | 663.35 | 663.35 | 650.10 | 653.35 | -0.97 | -6.40 | 5335 | 531543 | 335.35 | 336.05 | 322.80 | 326.65 | | | 5332 | 531223 | 41.60 | 43.64 | 41.33 | 42.88 | 0.47 | 0.20 | 5329 | 539149 | 4.28 | 4.28 | 4.05 | 4.05 | | | 5322 | 523260 | 38.64 | 38.64 | 37.60 | 37.60 | 0.05 | 0.02 | 5311 | 507870 | 0.78 | 0.78 | 0.76 | 0.76 | -3.80 | -0.03 | 5311 | 540694 | 56.00 | 57.36 | 55.50 | 56.74 | | | 5301 | 541167 | 1947.50 | 1977.95 | 1874.65 | 1922.75 | | | 5293 | 508918 | 22.01 | 23.90 | 22.01 | 22.66 | -5.47 | -1.31 | 5284 | 543015 | 0.61 | 0.61 | 0.60 | 0.60 | | | 5283 | 540024 | 2.17 | 2.17 | 2.07 | 2.07 | | | 5281 | 543686 | 333.10 | 333.10 | 322.00 | 323.00 | | | 5267 | 513309 | 17.21 | 17.64 | 16.50 | 16.66 | -3.20 | -0.55 | 5266 | 531252 | 7.19 | 7.54 | 6.84 | 7.54 | 4.87 | 0.35 | 5262 | 973491 | 758.75 | 758.75 | 755.20 | 756.41 | | | 5260 | 532199 | 58.15 | 58.90 | 58.15 | 58.25 | | | 5257 | 514412 | 47.21 | 47.21 | 44.85 | 44.85 | -5.00 | -2.36 | 5256 | 503780 | 3.68 | 3.68 | 3.65 | 3.65 | -0.82 | -0.03 | 5250 | 542592 | 500.00 | 500.00 | 458.15 | 500.00 | | | 5250 | |
|