Symbol | Open | High | Low | Close | Percent | Change | Volume | 535466 | 4.80 | 4.80 | 4.80 | 4.80 | | | 4800 | 502207 | 2888.20 | 2888.20 | 2730.00 | 2888.20 | | | 4795 | 530269 | 120.55 | 121.00 | 120.50 | 121.00 | | | 4794 | 500048 | 3620.30 | 3625.00 | 3534.50 | 3542.00 | -1.89 | -68.30 | 4785 | 540726 | 49.89 | 50.00 | 48.50 | 49.42 | | | 4784 | 523850 | 626.15 | 638.45 | 625.00 | 630.70 | -0.33 | -2.10 | 4783 | 513173 | 37.50 | 37.50 | 35.12 | 36.31 | 1.03 | 0.37 | 4775 | 890161 | 464.90 | 499.60 | 462.00 | 462.55 | | | 4772 | 539742 | 31.99 | 31.99 | 29.68 | 30.12 | | | 4765 | 543318 | 1323.00 | 1323.00 | 1300.00 | 1312.45 | | | 4759 | 532389 | 19.10 | 19.10 | 19.00 | 19.00 | -4.76 | -0.95 | 4758 | 514113 | 27.50 | 28.49 | 27.50 | 28.26 | 3.48 | 0.95 | 4753 | 531536 | 1.35 | 1.35 | 1.35 | 1.35 | | | 4741 | 590086 | 6779.25 | 6953.25 | 6670.10 | 6698.55 | -0.45 | -30.00 | 4736 | 526901 | 79.89 | 79.89 | 75.00 | 78.64 | 1.04 | 0.81 | 4731 | 533270 | 208.35 | 208.35 | 197.35 | 202.65 | -1.65 | -3.40 | 4722 | 500144 | 1016.10 | 1025.00 | 1001.50 | 1004.25 | -0.64 | -6.45 | 4700 | 600106 | 78.90 | 78.90 | 78.90 | 78.90 | | | 4700 | 531778 | 37.00 | 37.00 | 35.15 | 36.76 | 2.40 | 0.86 | 4696 | 540267 | 8.80 | 9.15 | 8.04 | 9.15 | | | 4682 | 500215 | 731.35 | 765.40 | 730.50 | 758.65 | 4.19 | 30.50 | 4679 | 531489 | 392.00 | 392.00 | 385.05 | 387.00 | 0.00 | 0.00 | 4669 | 504028 | 130.50 | 131.90 | 130.50 | 130.50 | 0.00 | 0.00 | 4668 | 532369 | 224.40 | 233.00 | 224.40 | 228.90 | -0.82 | -1.90 | 4667 | 512115 | 105.00 | 108.95 | 99.75 | 103.10 | | | 4664 | 523100 | 211.75 | 211.75 | 196.00 | 198.00 | -3.58 | -7.35 | 4661 | 517380 | 534.20 | 546.00 | 525.80 | 542.60 | | | 4649 | 519210 | 33.00 | 35.80 | 33.00 | 33.05 | | | 4646 | 539121 | 102.00 | 102.00 | 90.11 | 97.73 | | | 4640 | 511066 | 56.61 | 56.61 | 56.61 | 56.61 | 2.00 | 1.11 | 4637 | 532604 | 19.50 | 19.50 | 19.50 | 19.50 | 1.99 | 0.38 | 4637 | 530777 | 10.48 | 10.48 | 9.50 | 9.50 | -4.90 | -0.49 | 4624 | 543425 | 1998.20 | 2067.85 | 1983.40 | 1995.65 | | | 4619 | 506532 | 927.50 | 938.00 | 921.05 | 923.10 | -0.78 | -7.30 | 4615 | 537092 | 3.18 | 3.33 | 3.18 | 3.33 | | | 4606 | 541634 | 35.57 | 35.65 | 34.26 | 34.55 | | | 4602 | 522237 | 21.00 | 22.05 | 20.00 | 20.00 | -4.76 | -1.00 | 4600 | 533109 | 1.55 | 1.57 | 1.43 | 1.43 | -4.67 | -0.07 | 4588 | 531413 | 11.90 | 12.45 | 11.70 | 12.42 | 4.72 | 0.56 | 4579 | 526951 | 1748.45 | 1750.90 | 1725.00 | 1736.20 | -0.67 | -11.70 | 4577 | 750378 | 6.27 | 6.27 | 6.27 | 6.27 | | | 4575 | 526947 | 325.60 | 330.00 | 325.60 | 327.15 | -0.46 | -1.50 | 4574 | 500333 | 1438.95 | 1438.95 | 1375.50 | 1390.65 | -2.26 | -32.10 | 4565 | 530315 | 180.00 | 180.00 | 178.90 | 178.90 | | | 4560 | 532751 | 2.43 | 2.50 | 2.43 | 2.50 | -1.96 | -0.05 | 4557 | 524494 | 1333.75 | 1342.55 | 1329.20 | 1338.60 | 0.82 | 10.95 | 4551 | 539407 | 42.28 | 42.90 | 42.00 | 42.06 | | | 4551 | 523728 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00 | 4549 | 935832 | 370.00 | 395.00 | 317.50 | 324.72 | | | 4546 | 537750 | 177.10 | 179.80 | 174.50 | 176.60 | | | 4541 | |
|