Symbol | Open | High | Low | Close | Percent | Change | Volume | 540789 | 4.12 | 4.25 | 4.12 | 4.25 | | | 3402 | 541095 | 10.01 | 10.02 | 9.32 | 9.67 | | | 3401 | 513566 | 27.55 | 27.72 | 27.55 | 27.55 | | | 3401 | 500064 | 226.25 | 229.00 | 218.00 | 220.05 | | | 3400 | 526185 | 2.51 | 2.74 | 2.51 | 2.73 | | | 3400 | 512600 | 40.88 | 40.88 | 40.88 | 40.88 | 0.00 | 0.00 | 3400 | 536087 | 10.99 | 10.99 | 9.06 | 9.06 | | | 3400 | 530655 | 938.95 | 963.55 | 925.65 | 936.95 | 1.02 | 9.50 | 3391 | 532381 | 1.91 | 1.91 | 1.91 | 1.91 | | | 3390 | 519331 | 73.49 | 74.25 | 71.01 | 72.75 | 1.66 | 1.19 | 3388 | 532390 | 364.55 | 368.45 | 363.00 | 367.10 | 1.97 | 7.10 | 3386 | 938596 | 1178.40 | 1178.40 | 869.25 | 914.20 | | | 3382 | 531543 | 328.95 | 335.55 | 321.15 | 325.10 | | | 3382 | 522014 | 252.00 | 263.25 | 252.00 | 261.65 | 1.89 | 4.85 | 3379 | 539225 | 3.61 | 3.61 | 3.61 | 3.61 | | | 3377 | 539524 | 2234.55 | 2277.35 | 2228.80 | 2266.50 | | | 3370 | 590064 | 337.05 | 345.00 | 337.00 | 343.25 | | | 3357 | 524828 | 305.95 | 305.95 | 294.00 | 295.50 | -0.51 | -1.50 | 3354 | 534425 | 193.95 | 195.55 | 189.05 | 191.45 | -0.16 | -0.30 | 3354 | 519003 | 219.40 | 223.90 | 216.60 | 221.00 | 0.78 | 1.70 | 3351 | 590063 | 8.32 | 9.15 | 8.31 | 9.10 | 4.12 | 0.36 | 3348 | 531810 | 84.39 | 84.39 | 79.01 | 80.17 | -0.99 | -0.80 | 3344 | 544130 | 45.91 | 45.94 | 45.50 | 45.85 | | | 3337 | 750573 | 2.50 | 2.50 | 2.50 | 3.70 | | | 3333 | 526703 | 330.20 | 340.55 | 317.80 | 324.10 | -1.85 | -6.10 | 3322 | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | 523564 | 6.42 | 6.42 | 5.82 | 6.42 | | | 3319 | 532852 | 74.70 | 74.70 | 69.25 | 69.25 | | | 3314 | 512587 | 70.25 | 74.96 | 69.55 | 70.50 | -1.61 | -1.15 | 3313 | 500235 | 845.45 | 882.65 | 845.45 | 860.10 | 1.14 | 9.70 | 3310 | 890193 | 170.65 | 198.95 | 170.35 | 196.95 | | | 3307 | 532268 | 1769.05 | 1773.20 | 1731.00 | 1748.00 | -1.79 | -31.80 | 3306 | 544009 | 398.90 | 400.70 | 387.55 | 388.65 | | | 3306 | 543241 | 127.30 | 155.00 | 127.30 | 155.00 | | | 3300 | 530551 | 0.34 | 0.35 | 0.34 | 0.35 | | | 3300 | 506803 | 2350.00 | 2363.00 | 2350.00 | 2362.00 | 0.04 | 1.00 | 3296 | 522292 | 45.60 | 45.60 | 38.02 | 39.27 | 0.54 | 0.21 | 3295 | 530125 | 365.10 | 375.50 | 364.00 | 374.05 | 2.13 | 7.80 | 3291 | 526723 | 109.20 | 110.95 | 108.40 | 110.40 | | | 3281 | 521226 | 22.55 | 23.60 | 22.00 | 23.60 | 4.66 | 1.05 | 3281 | 506687 | 1852.30 | 1879.00 | 1835.45 | 1869.35 | 0.84 | 15.55 | 3274 | 530881 | 50.95 | 50.95 | 50.95 | 50.95 | 4.99 | 2.42 | 3274 | 517238 | 345.60 | 354.95 | 318.10 | 318.10 | -9.99 | -35.30 | 3271 | 514450 | 235.60 | 235.60 | 228.00 | 232.60 | 0.71 | 1.65 | 3270 | 543253 | 1070.00 | 1103.20 | 1049.90 | 1095.05 | | | 3263 | 543599 | 1083.80 | 1117.85 | 1083.80 | 1089.00 | | | 3261 | 507180 | 108.40 | 108.40 | 106.10 | 107.90 | 1.74 | 1.85 | 3254 | 533389 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35 | -0.05 | 3251 | 531413 | 12.10 | 12.93 | 11.85 | 12.12 | -1.62 | -0.20 | 3235 | 540168 | 32.00 | 32.00 | 29.16 | 29.79 | | | 3233 | |
|