Symbol | Open | High | Low | Close | Percent | Change | Volume | 503101 | 441.35 | 449.10 | 434.10 | 437.60 | -0.67 | -2.95 | 2853 | 531823 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86 | -0.24 | 2850 | 539009 | 2.71 | 2.84 | 2.58 | 2.84 | | | 2848 | 531437 | 38.38 | 38.38 | 36.51 | 37.90 | -1.25 | -0.48 | 2845 | 508869 | 6296.10 | 6301.10 | 6181.40 | 6191.70 | -0.70 | -43.35 | 2840 | 532200 | 600.50 | 612.00 | 600.00 | 606.45 | 1.36 | 8.15 | 2832 | 507785 | 133.45 | 135.90 | 132.00 | 132.55 | -0.71 | -0.95 | 2831 | 532957 | 216.00 | 216.05 | 216.00 | 216.05 | 4.98 | 10.25 | 2824 | 539302 | 5304.85 | 5340.00 | 5199.35 | 5260.70 | | | 2821 | 590053 | 378.50 | 385.00 | 378.10 | 380.10 | 0.42 | 1.60 | 2819 | 539016 | 18.50 | 18.50 | 17.21 | 18.28 | | | 2809 | 530585 | 710.80 | 755.00 | 710.10 | 737.65 | 1.70 | 12.35 | 2808 | 540115 | 5236.35 | 5249.00 | 5158.65 | 5209.85 | | | 2803 | 543516 | 18.70 | 18.70 | 18.70 | 18.70 | | | 2800 | 519359 | 65.00 | 65.00 | 62.57 | 63.00 | -1.73 | -1.11 | 2800 | 936064 | 96.10 | 96.11 | 96.10 | 96.11 | | | 2800 | 530621 | 114.00 | 114.00 | 111.75 | 114.00 | 0.00 | 0.00 | 2798 | 531169 | 105.90 | 108.60 | 100.03 | 102.41 | -1.34 | -1.39 | 2796 | 524742 | 1366.10 | 1366.10 | 1327.70 | 1334.20 | -0.03 | -0.40 | 2793 | 532801 | 93.80 | 94.99 | 91.95 | 92.14 | -0.83 | -0.77 | 2791 | 500310 | 36.00 | 39.55 | 36.00 | 39.55 | 0.13 | 0.05 | 2789 | 500164 | 843.60 | 866.80 | 843.60 | 854.95 | 1.59 | 13.35 | 2781 | 533110 | 13.49 | 13.49 | 13.49 | 13.49 | 1.97 | 0.26 | 2779 | 536105 | 278.05 | 278.05 | 278.05 | 278.05 | | | 2778 | 500262 | 9.12 | 9.25 | 8.76 | 8.97 | | | 2776 | 526115 | 5.32 | 5.32 | 4.83 | 5.27 | | | 2770 | 590071 | 4522.65 | 4823.50 | 4522.65 | 4598.80 | 1.83 | 82.80 | 2767 | 512135 | 2.38 | 2.50 | 2.38 | 2.50 | 0.00 | 0.00 | 2766 | 531583 | 22.44 | 22.80 | 20.90 | 22.38 | 1.73 | 0.38 | 2759 | 524136 | 415.65 | 417.90 | 407.80 | 414.80 | 1.75 | 7.15 | 2758 | 948344 | 158868.00 | 158868.00 | 158868.00 | 158868.00 | | | 2757 | 500358 | 7.67 | 7.67 | 7.67 | 7.67 | 4.92 | 0.36 | 2750 | 541627 | 2.56 | 2.56 | 2.44 | 2.56 | | | 2750 | 543169 | 0.03 | 0.03 | 0.03 | 0.03 | | | 2748 | 543962 | 525.30 | 539.15 | 525.30 | 529.65 | | | 2746 | 530427 | 67.48 | 69.52 | 67.48 | 68.68 | 1.79 | 1.21 | 2743 | 532141 | 90.10 | 90.10 | 88.50 | 89.51 | 1.38 | 1.22 | 2740 | 539011 | 115.00 | 115.60 | 112.05 | 114.25 | | | 2731 | 523323 | 4099.95 | 4142.65 | 4057.00 | 4118.45 | 1.37 | 55.80 | 2730 | 540124 | 418.35 | 418.35 | 409.75 | 412.45 | | | 2720 | 526508 | 10.00 | 10.10 | 10.00 | 10.10 | -0.10 | -0.01 | 2720 | 543980 | 1225.05 | 1261.05 | 1225.05 | 1257.65 | | | 2720 | 509835 | 17.25 | 18.25 | 16.50 | 18.00 | 2.86 | 0.50 | 2717 | 531269 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88 | 0.18 | 2717 | 532682 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27 | -0.05 | 2715 | 526961 | 853.00 | 887.25 | 852.55 | 887.25 | | | 2713 | 523722 | 3.22 | 3.22 | 3.20 | 3.22 | 0.00 | 0.00 | 2709 | 956937 | 111906.00 | 111950.00 | 111906.00 | 111950.00 | | | 2705 | 531210 | 46.54 | 46.54 | 39.25 | 40.26 | -4.85 | -2.05 | 2703 | 502241 | 4.68 | 4.68 | 4.26 | 4.59 | | | 2702 | |
|