Symbol | Open | High | Low | Close | Percent | Change | Volume | 526691 | 0.35 | 0.35 | 0.33 | 0.33 | -2.94 | -0.01 | 4440 | 524184 | 16.90 | 17.50 | 16.90 | 17.40 | | | 4435 | 521062 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75 | -0.05 | 4424 | 500346 | 52.95 | 53.99 | 51.56 | 52.17 | -0.40 | -0.21 | 4422 | 531169 | 103.50 | 106.70 | 100.00 | 106.26 | -0.13 | -0.14 | 4421 | 523207 | 126.90 | 128.50 | 125.65 | 127.45 | 1.76 | 2.20 | 4416 | 532475 | 233.00 | 235.85 | 231.35 | 234.35 | -0.83 | -1.95 | 4413 | 543627 | 17.27 | 17.78 | 17.27 | 17.61 | | | 4410 | 530891 | 5.69 | 5.69 | 5.69 | 5.69 | | | 4409 | 532910 | 28.90 | 28.90 | 28.90 | 28.90 | -4.93 | -1.50 | 4405 | 532722 | 60.59 | 60.59 | 60.59 | 60.59 | 1.99 | 1.18 | 4405 | 530683 | 10.25 | 10.25 | 10.25 | 10.25 | -4.92 | -0.53 | 4400 | 810774 | 93.25 | 93.25 | 93.25 | 93.25 | | | 4400 | 750778 | 342.00 | 342.00 | 215.00 | 222.50 | | | 4393 | 542812 | 3598.00 | 3633.00 | 3554.25 | 3600.70 | | | 4385 | 544024 | 7000.00 | 7100.00 | 7000.00 | 7100.00 | | | 4381 | 936908 | 32.00 | 32.20 | 32.00 | 32.20 | | | 4375 | 750693 | 85.50 | 108.00 | 80.15 | 88.70 | | | 4375 | 538921 | 199.20 | 199.20 | 199.20 | 199.20 | | | 4375 | 511585 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85 | 0.05 | 4372 | 531254 | 94.00 | 94.00 | 87.15 | 91.82 | -3.24 | -3.07 | 4372 | 509930 | 4120.00 | 4120.00 | 4040.00 | 4067.80 | -3.19 | -134.10 | 4371 | 532728 | 38.50 | 38.50 | 38.01 | 38.20 | -0.78 | -0.30 | 4370 | 531429 | 2.82 | 2.82 | 2.82 | 2.82 | -4.73 | -0.14 | 4368 | 533179 | 3839.55 | 3918.00 | 3790.00 | 3887.60 | 1.21 | 46.35 | 4365 | 539334 | 175.00 | 175.20 | 170.70 | 172.50 | | | 4361 | 502281 | 24.01 | 24.01 | 24.01 | 24.01 | | | 4360 | 506194 | 368.00 | 368.00 | 343.70 | 358.20 | | | 4356 | 500408 | 7485.00 | 7485.00 | 7370.50 | 7444.50 | -0.65 | -48.65 | 4351 | 538610 | 21.25 | 21.99 | 21.25 | 21.75 | | | 4349 | 543714 | 754.60 | 780.95 | 749.95 | 768.20 | | | 4345 | 524774 | 2513.55 | 2645.00 | 2475.20 | 2544.55 | 0.08 | 1.95 | 4344 | 958579 | 111017.00 | 111028.00 | 111017.00 | 111028.00 | | | 4335 | 535657 | 16.99 | 16.99 | 15.40 | 16.28 | | | 4334 | 531179 | 1970.10 | 1998.45 | 1902.00 | 1956.90 | -1.94 | -38.75 | 4332 | 533398 | 1659.45 | 1659.55 | 1626.50 | 1652.60 | -0.15 | -2.55 | 4318 | 543322 | 794.55 | 810.00 | 778.70 | 802.40 | | | 4316 | 523694 | 456.00 | 468.00 | 452.00 | 462.05 | 0.68 | 3.10 | 4311 | 514316 | 118.20 | 118.20 | 112.00 | 116.05 | | | 4298 | 530495 | 54.04 | 55.49 | 52.00 | 55.13 | 4.06 | 2.15 | 4298 | 639889 | 236.00 | 236.00 | 236.00 | 236.00 | | | 4288 | 590048 | 81.20 | 81.40 | 79.00 | 81.10 | | | 4275 | 531878 | 11.95 | 11.95 | 11.36 | 11.63 | -2.68 | -0.32 | 4274 | 540726 | 50.19 | 50.19 | 48.55 | 49.20 | | | 4274 | 890158 | 35.30 | 36.60 | 35.05 | 36.50 | | | 4272 | 520073 | 1230.00 | 1284.90 | 1230.00 | 1259.45 | 0.26 | 3.30 | 4269 | 522034 | 564.10 | 564.10 | 541.10 | 544.40 | -1.39 | -7.70 | 4264 | 532230 | 143.00 | 151.00 | 143.00 | 150.90 | 5.89 | 8.40 | 4263 | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | 524742 | 1305.50 | 1322.35 | 1293.45 | 1315.05 | 0.08 | 1.00 | 4261 | |
|