Symbol | Open | High | Low | Close | Percent | Change | Volume | 505232 | 4130.00 | 4200.00 | 3819.00 | 3985.20 | | | 3505 | 531401 | 2.19 | 2.19 | 2.19 | 2.19 | | | 3504 | 947546 | 138914.00 | 138914.00 | 138914.00 | 138914.00 | | | 3500 | 541304 | 216.90 | 221.95 | 206.15 | 221.95 | | | 3500 | 539849 | 10.50 | 10.50 | 10.15 | 10.15 | | | 3500 | 532862 | 9.21 | 9.99 | 9.21 | 9.54 | | | 3490 | 526775 | 384.65 | 384.65 | 361.00 | 365.20 | | | 3467 | 543234 | 97.00 | 102.70 | 93.10 | 96.95 | | | 3463 | 517273 | 235.60 | 235.60 | 223.85 | 223.85 | | | 3462 | 507442 | 8.59 | 8.67 | 8.40 | 8.63 | 4.35 | 0.36 | 3461 | 532139 | 1.52 | 1.52 | 1.45 | 1.45 | | | 3461 | 542685 | 20.40 | 21.42 | 20.40 | 21.42 | | | 3457 | 936248 | 1562.20 | 1562.20 | 1556.10 | 1560.75 | | | 3455 | 511736 | 1.32 | 1.32 | 1.32 | 1.32 | | | 3449 | 526761 | 23.10 | 23.10 | 21.26 | 21.61 | | | 3449 | 526471 | 23.62 | 23.62 | 23.62 | 23.62 | | | 3444 | 961681 | 8.59 | 8.60 | 8.59 | 8.59 | | | 3444 | 530871 | 470.15 | 486.70 | 467.00 | 479.10 | | | 3433 | 590122 | 34.00 | 34.00 | 31.20 | 33.50 | 3.08 | 1.00 | 3425 | 961657 | 174.15 | 199.00 | 174.15 | 190.38 | | | 3416 | 531281 | 16.46 | 16.46 | 14.80 | 15.61 | | | 3411 | 531287 | 458.40 | 458.40 | 427.00 | 435.20 | | | 3407 | 539227 | 156.65 | 156.65 | 156.65 | 156.65 | | | 3405 | 541095 | 10.01 | 10.02 | 9.32 | 9.67 | | | 3401 | 500064 | 226.25 | 229.00 | 218.00 | 220.05 | | | 3400 | 526185 | 2.51 | 2.74 | 2.51 | 2.73 | | | 3400 | 536087 | 10.99 | 10.99 | 9.06 | 9.06 | | | 3400 | 501391 | 445.00 | 446.70 | 424.00 | 433.80 | | | 3395 | 532381 | 1.91 | 1.91 | 1.91 | 1.91 | | | 3390 | 524412 | 45.25 | 45.94 | 43.51 | 44.68 | | | 3388 | 505299 | 636.20 | 660.50 | 636.20 | 647.20 | | | 3385 | 543413 | 1272.85 | 1299.45 | 1230.00 | 1242.75 | | | 3383 | 938596 | 1178.40 | 1178.40 | 869.25 | 914.20 | | | 3382 | 539225 | 3.61 | 3.61 | 3.61 | 3.61 | | | 3377 | 532760 | 176.00 | 182.05 | 176.00 | 178.35 | | | 3377 | 522195 | 1216.00 | 1250.00 | 1157.00 | 1170.30 | | | 3376 | 590064 | 337.05 | 345.00 | 337.00 | 343.25 | | | 3357 | 590063 | 8.32 | 9.15 | 8.31 | 9.10 | 4.12 | 0.36 | 3348 | 531169 | 88.00 | 88.00 | 83.55 | 86.11 | | | 3347 | 514140 | 23.00 | 23.99 | 22.22 | 23.16 | | | 3336 | 750573 | 2.50 | 2.50 | 2.50 | 3.70 | | | 3333 | 513460 | 10.50 | 10.50 | 10.50 | 10.50 | | | 3326 | 540455 | 81.90 | 81.90 | 81.90 | 81.90 | | | 3325 | 518075 | 408.25 | 415.00 | 401.00 | 405.40 | | | 3319 | 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 | 507474 | 77.00 | 77.00 | 72.00 | 72.35 | | | 3311 | 539861 | 7.74 | 7.74 | 7.74 | 7.74 | | | 3310 | 500164 | 787.40 | 787.40 | 755.65 | 780.40 | | | 3306 | |
|