Symbol | Open | High | Low | Close | Percent | Change | Volume | 526235 | 0.84 | 0.86 | 0.83 | 0.84 | -1.18 | -0.01 | 460839 | 532526 | 293.00 | 304.30 | 278.10 | 301.05 | 2.87 | 8.40 | 460499 | 500108 | 37.34 | 37.99 | 36.80 | 37.45 | | | 457434 | 540065 | 260.65 | 266.20 | 260.10 | 262.75 | | | 456374 | 750804 | 15.25 | 17.60 | 15.25 | 17.16 | | | 456012 | 750727 | 0.08 | 0.08 | 0.08 | 0.08 | | | 455397 | 500850 | 600.00 | 600.00 | 576.00 | 577.25 | -5.10 | -31.00 | 451033 | 543545 | 1.34 | 1.38 | 1.32 | 1.34 | | | 450900 | 531739 | 16.54 | 16.79 | 16.16 | 16.27 | -1.93 | -0.32 | 450012 | 535431 | 0.95 | 0.97 | 0.91 | 0.93 | | | 442767 | 534618 | 2878.90 | 2893.10 | 2810.50 | 2893.10 | | | 440494 | 500010 | 2750.40 | 2777.50 | 2711.95 | 2729.95 | -0.62 | -17.05 | 438405 | 750409 | 522.00 | 522.00 | 522.00 | 522.00 | | | 438049 | 517334 | 126.55 | 127.80 | 126.05 | 127.20 | | | 437275 | 750761 | 5.50 | 5.75 | 3.90 | 5.75 | | | 436854 | 612070 | 331.00 | 337.00 | 330.00 | 335.00 | | | 434753 | 532708 | 11.18 | 11.18 | 10.85 | 10.88 | -2.16 | -0.24 | 432082 | 531162 | 449.15 | 470.05 | 449.15 | 464.95 | 4.23 | 18.85 | 430555 | 540530 | 199.00 | 205.40 | 198.05 | 203.15 | | | 429849 | 540064 | 2.38 | 2.62 | 2.38 | 2.38 | | | 429678 | 524470 | 14.32 | 14.32 | 13.65 | 13.78 | -1.85 | -0.26 | 429244 | 505075 | 12.22 | 12.22 | 12.22 | 12.22 | 4.98 | 0.58 | 428120 | 750736 | 9.94 | 13.91 | 7.00 | 13.91 | | | 427421 | 538057 | 84.84 | 85.93 | 84.37 | 85.84 | | | 425509 | 514221 | 0.31 | 0.31 | 0.31 | 0.31 | -3.12 | -0.01 | 425123 | 750636 | 5.00 | 11.20 | 5.00 | 9.60 | | | 424116 | 750844 | 4.99 | 4.99 | 3.90 | 4.03 | | | 423261 | 532555 | 351.40 | 360.60 | 349.05 | 358.30 | 1.92 | 6.75 | 422199 | 750796 | 3.76 | 4.00 | 3.70 | 4.00 | | | 420368 | 890166 | 1.85 | 1.85 | 1.80 | 1.85 | | | 420053 | 543546 | 4.87 | 5.79 | 4.83 | 5.21 | | | 420000 | 533207 | 1.29 | 1.30 | 1.22 | 1.27 | 0.00 | 0.00 | 418981 | 538422 | 0.94 | 0.95 | 0.89 | 0.91 | | | 418886 | 501314 | 1.34 | 1.36 | 1.34 | 1.35 | 0.00 | 0.00 | 417932 | 534064 | 53.42 | 56.10 | 53.20 | 55.68 | 4.23 | 2.26 | 409536 | 500875 | 431.00 | 438.20 | 429.00 | 437.50 | 2.02 | 8.65 | 409133 | 523696 | 78.63 | 78.63 | 75.00 | 78.63 | 4.99 | 3.74 | 406142 | 750781 | 0.69 | 0.80 | 0.66 | 0.79 | | | 406014 | 632772 | 59.25 | 59.25 | 59.25 | 59.25 | | | 402286 | 620086 | 205.00 | 205.00 | 205.00 | 205.00 | | | 400258 | 800326 | 92.63 | 97.37 | 92.63 | 96.30 | | | 400002 | 536309 | 13.00 | 13.00 | 13.00 | 13.00 | | | 400000 | 543385 | 126.00 | 126.00 | 125.75 | 125.75 | | | 400000 | 541144 | 131.00 | 144.05 | 113.05 | 119.80 | | | 399304 | 517356 | 2.33 | 2.34 | 2.30 | 2.34 | | | 397415 | 750384 | 288.00 | 288.00 | 288.00 | 288.00 | | | 397406 | 500055 | 89.50 | 89.70 | 84.50 | 85.55 | -1.38 | -1.20 | 397023 | 535789 | 172.05 | 173.15 | 170.10 | 170.40 | | | 394963 | 750839 | 12.20 | 12.90 | 11.16 | 11.89 | | | 393770 | 532209 | 129.65 | 133.50 | 129.50 | 132.25 | 2.08 | 2.70 | 393247 | |
|