Symbol | Open | High | Low | Close | Percent | Change | Volume | 543443 | 69.50 | 69.50 | 69.50 | 69.50 | | | 4000 | 531065 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93 | 0.23 | 4000 | 541178 | 17.31 | 17.32 | 17.31 | 17.32 | | | 4000 | 536492 | 2.08 | 2.08 | 2.08 | 2.08 | | | 4000 | 750714 | 14.05 | 22.45 | 14.05 | 16.50 | | | 3993 | 532946 | 57.49 | 57.49 | 53.55 | 53.74 | -4.65 | -2.62 | 3990 | 505737 | 2123.25 | 2250.00 | 2123.00 | 2142.30 | 0.90 | 19.05 | 3985 | 530167 | 31.11 | 33.00 | 31.11 | 31.22 | -6.67 | -2.23 | 3977 | 540181 | 44.01 | 45.80 | 43.20 | 44.42 | | | 3974 | 543474 | 25.69 | 25.80 | 25.40 | 25.51 | | | 3973 | 530199 | 208.50 | 218.30 | 208.20 | 216.30 | 2.78 | 5.85 | 3972 | 533296 | 6.15 | 6.27 | 6.15 | 6.16 | 0.16 | 0.01 | 3972 | 540083 | 4.81 | 4.81 | 4.81 | 4.81 | | | 3967 | 542948 | 1.68 | 1.68 | 1.55 | 1.62 | | | 3963 | 532497 | 1749.05 | 1775.00 | 1724.10 | 1727.70 | -0.25 | -4.40 | 3962 | 521137 | 3.60 | 3.69 | 3.55 | 3.69 | 2.50 | 0.09 | 3961 | 750348 | 13.73 | 13.73 | 13.73 | 13.73 | | | 3957 | 543930 | 405.00 | 421.00 | 403.40 | 407.80 | | | 3956 | 517569 | 3923.05 | 3954.10 | 3854.20 | 3898.15 | -0.48 | -18.95 | 3955 | 532511 | 3298.00 | 3340.00 | 3135.15 | 3188.25 | 0.18 | 5.80 | 3953 | 533343 | 125.70 | 127.90 | 124.90 | 125.15 | 0.85 | 1.05 | 3951 | 514234 | 438.65 | 440.85 | 433.90 | 436.95 | 0.23 | 1.00 | 3951 | 750401 | 25.90 | 25.90 | 25.90 | 25.90 | | | 3949 | 508494 | 47.45 | 47.45 | 44.28 | 45.57 | 0.35 | 0.16 | 3949 | 504697 | 2.83 | 2.83 | 2.83 | 2.83 | | | 3944 | 543064 | 652.45 | 664.10 | 649.75 | 657.90 | | | 3939 | 532686 | 549.55 | 556.20 | 534.00 | 537.25 | -1.25 | -6.80 | 3938 | 521018 | 72.21 | 76.20 | 72.21 | 75.31 | 2.21 | 1.63 | 3936 | 505155 | 81.70 | 82.45 | 76.05 | 82.35 | | | 3932 | 532879 | 282.05 | 294.75 | 280.05 | 280.30 | -4.90 | -14.45 | 3927 | 541444 | 18.60 | 19.50 | 18.50 | 18.71 | | | 3922 | 530821 | 21.51 | 21.94 | 21.00 | 21.07 | -2.05 | -0.44 | 3918 | 531323 | 16.75 | 16.75 | 15.26 | 16.00 | 3.56 | 0.55 | 3916 | 543949 | 24.53 | 24.53 | 24.06 | 24.10 | | | 3915 | 543413 | 1534.95 | 1534.95 | 1489.85 | 1509.60 | | | 3910 | 538683 | 831.00 | 831.00 | 825.00 | 825.26 | | | 3905 | 890149 | 68.00 | 71.15 | 66.55 | 67.60 | | | 3901 | 609930 | 600.00 | 600.00 | 600.00 | 600.00 | | | 3901 | 531176 | 14.25 | 14.25 | 13.75 | 13.94 | -1.76 | -0.25 | 3898 | 505324 | 23.42 | 24.30 | 23.42 | 23.73 | -0.04 | -0.01 | 3898 | 890168 | 72.00 | 73.99 | 70.51 | 70.58 | | | 3897 | 516022 | 244.35 | 246.65 | 241.10 | 245.45 | 2.31 | 5.55 | 3894 | 523736 | 345.00 | 349.90 | 330.00 | 338.00 | -1.80 | -6.20 | 3893 | 543158 | 0.02 | 0.02 | 0.02 | 0.02 | | | 3892 | 539333 | 63.50 | 64.00 | 62.10 | 63.85 | | | 3877 | 526397 | 397.20 | 405.65 | 385.80 | 388.15 | -2.20 | -8.75 | 3875 | 500066 | 102.30 | 105.50 | 102.00 | 103.35 | | | 3872 | 500166 | 172.00 | 172.90 | 169.55 | 172.05 | 0.97 | 1.65 | 3872 | 543636 | 226.00 | 230.25 | 220.10 | 230.25 | | | 3864 | 750350 | 70.00 | 70.00 | 70.00 | 70.00 | | | 3851 | |
|