Symbol | Open | High | Low | Close | Percent | Change | Volume | 500069 | 334.00 | 345.00 | 330.00 | 339.10 | -1.71 | -5.90 | 2586 | 537254 | 3.52 | 3.69 | 3.52 | 3.52 | | | 2585 | 526237 | 50.00 | 50.81 | 47.50 | 47.95 | -1.36 | -0.66 | 2578 | 532319 | 24.25 | 24.60 | 24.25 | 24.60 | | | 2577 | 531272 | 7.62 | 7.63 | 7.62 | 7.62 | -1.93 | -0.15 | 2577 | 532882 | 0.97 | 1.07 | 0.97 | 1.07 | 4.90 | 0.05 | 2575 | 532770 | 0.77 | 0.80 | 0.74 | 0.74 | -3.90 | -0.03 | 2575 | 506985 | 2.88 | 2.88 | 2.88 | 2.88 | -4.95 | -0.15 | 2574 | 539206 | 29.34 | 29.90 | 28.80 | 29.12 | | | 2572 | 531675 | 0.77 | 0.77 | 0.77 | 0.77 | | | 2565 | 526251 | 9.83 | 10.00 | 9.83 | 10.00 | 1.73 | 0.17 | 2562 | 543212 | 355.70 | 357.00 | 352.05 | 353.40 | | | 2559 | 936274 | 1082.00 | 1082.00 | 1082.00 | 1082.00 | | | 2555 | 532131 | 2.50 | 2.50 | 2.29 | 2.30 | | | 2553 | 532828 | 73.18 | 73.18 | 70.60 | 71.01 | -1.35 | -0.97 | 2552 | 501756 | 5.59 | 5.59 | 5.59 | 5.59 | | | 2550 | 750769 | 24.00 | 32.90 | 22.78 | 32.90 | | | 2550 | 532324 | 20.50 | 21.10 | 20.00 | 20.01 | -3.89 | -0.81 | 2549 | 523151 | 6.75 | 7.04 | 6.42 | 7.04 | | | 2544 | 543592 | 79.29 | 80.05 | 79.11 | 79.98 | | | 2541 | 543321 | 1250.00 | 1252.55 | 1228.60 | 1240.25 | | | 2540 | 949568 | 101139.73 | 101139.73 | 101139.73 | 101139.73 | | | 2540 | 530517 | 846.85 | 848.65 | 828.05 | 830.80 | -0.44 | -3.65 | 2540 | 511702 | 52.10 | 52.69 | 51.55 | 51.55 | 1.56 | 0.79 | 2536 | 530839 | 5.45 | 5.45 | 5.35 | 5.35 | -1.83 | -0.10 | 2535 | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | 526137 | 123.50 | 127.65 | 123.05 | 124.90 | | | 2531 | 508954 | 67.00 | 69.00 | 66.33 | 68.92 | -0.12 | -0.08 | 2529 | 543980 | 1227.55 | 1227.55 | 1170.00 | 1209.30 | | | 2522 | 540596 | 882.00 | 896.40 | 877.00 | 892.60 | | | 2521 | 519500 | 15.50 | 15.50 | 14.70 | 15.43 | | | 2518 | 511507 | 22.50 | 24.39 | 22.49 | 24.25 | -2.88 | -0.72 | 2514 | 511501 | 35.28 | 35.28 | 33.69 | 33.92 | -2.50 | -0.87 | 2512 | 513131 | 5.92 | 5.92 | 5.36 | 5.36 | | | 2511 | 509546 | 46.00 | 49.00 | 46.00 | 47.99 | 4.64 | 2.13 | 2503 | 936398 | 1007.49 | 1007.49 | 1006.00 | 1006.00 | | | 2501 | 810617 | 109.25 | 109.25 | 109.25 | 109.25 | | | 2500 | 500386 | 1.01 | 1.03 | 1.00 | 1.03 | | | 2500 | 936526 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | | | 2500 | 504360 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94 | 0.80 | 2500 | 507528 | 1.10 | 1.10 | 1.08 | 1.08 | -3.57 | -0.04 | 2500 | 531084 | 0.32 | 0.32 | 0.32 | 0.32 | | | 2500 | 946817 | 87000.00 | 87000.00 | 87000.00 | 87000.00 | | | 2500 | 535142 | 10.41 | 10.41 | 10.41 | 10.41 | | | 2500 | 542646 | 8.41 | 8.41 | 8.41 | 8.41 | | | 2500 | 541310 | 12.10 | 12.10 | 12.10 | 12.10 | | | 2500 | 946875 | 95122.00 | 95122.00 | 95122.00 | 95122.00 | | | 2500 | 543953 | 348.00 | 348.00 | 340.25 | 340.80 | | | 2500 | 542146 | 82.00 | 82.00 | 82.00 | 82.00 | | | 2500 | 507938 | 5.26 | 5.26 | 5.26 | 5.26 | -3.66 | -0.20 | 2500 | |
|