Symbol | Open | High | Low | Close | Percent | Change | Volume | 750841 | 0.04 | 0.04 | 0.04 | 0.04 | | | 6311267 | 541155 | 11.92 | 11.92 | 11.92 | 11.92 | | | 6250000 | 530557 | 0.72 | 0.72 | 0.70 | 0.72 | 1.41 | 0.01 | 6002538 | 715026 | 5.18 | 5.19 | 5.18 | 5.19 | | | 6000000 | 890176 | 5.16 | 5.70 | 5.15 | 5.52 | | | 5908232 | 750685 | 0.35 | 0.35 | 0.29 | 0.32 | | | 5901073 | 500376 | 115.75 | 119.15 | 110.25 | 115.30 | 0.00 | 0.00 | 5893298 | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | 543257 | 160.00 | 160.45 | 155.05 | 157.00 | | | 5781870 | 750713 | 0.09 | 0.10 | 0.06 | 0.07 | | | 5749154 | 500103 | 296.90 | 318.15 | 294.15 | 305.10 | | | 5690894 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | 511700 | 1.95 | 1.95 | 1.79 | 1.88 | 0.00 | 0.00 | 5610848 | 543590 | 9.55 | 11.07 | 9.55 | 10.85 | | | 5602500 | 537659 | 10.93 | 10.93 | 10.93 | 10.93 | | | 5500000 | 536660 | 11.28 | 11.28 | 11.28 | 11.28 | | | 5449900 | 750461 | 6.00 | 0.00 | 0.00 | 6.00 | | | 5267503 | 750410 | 11.30 | 11.30 | 11.30 | 11.30 | | | 5089753 | 750572 | 0.40 | 0.40 | 0.31 | 0.32 | | | 5040000 | 538040 | 10.04 | 10.04 | 10.04 | 10.04 | | | 5000000 | 535943 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535970 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535998 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535988 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 541595 | 12.91 | 12.91 | 12.91 | 12.91 | | | 4755000 | 890162 | 3.05 | 3.29 | 3.00 | 3.25 | | | 4657692 | 500113 | 166.85 | 170.90 | 164.60 | 167.90 | | | 4651455 | 504345 | 12.85 | 12.85 | 12.85 | 12.85 | | | 4530302 | 500254 | 0.25 | 0.25 | 0.25 | 0.25 | | | 4521997 | 542655 | 5.45 | 5.58 | 5.32 | 5.38 | | | 4510893 | 541574 | 12.01 | 12.01 | 12.01 | 12.01 | | | 4500000 | 537832 | 10.87 | 10.87 | 10.87 | 10.87 | | | 4500000 | 500470 | 169.00 | 170.70 | 165.10 | 166.45 | -0.54 | -0.90 | 4463601 | 750728 | 0.17 | 0.17 | 0.17 | 0.17 | | | 4336610 | 544026 | 182.95 | 183.60 | 177.70 | 179.60 | | | 4294946 | 532703 | 21.00 | 21.35 | 19.60 | 20.35 | | | 4276506 | 500900 | 88.20 | 92.80 | 85.15 | 90.20 | 2.79 | 2.45 | 4166952 | 538975 | 0.38 | 0.38 | 0.37 | 0.37 | | | 4148620 | 532947 | 70.54 | 70.64 | 68.74 | 69.72 | -0.01 | -0.01 | 4141035 | 500183 | 104.15 | 106.30 | 99.15 | 100.60 | -2.90 | -3.00 | 4133817 | 534335 | 10.05 | 10.05 | 10.05 | 10.05 | | | 4000000 | 539992 | 67.58 | 68.00 | 63.63 | 64.42 | | | 3930654 | 535852 | 11.26 | 11.26 | 11.26 | 11.26 | | | 3854249 | 531494 | 12.87 | 13.10 | 12.87 | 13.10 | 1.95 | 0.25 | 3766058 | 540137 | 10.87 | 10.87 | 10.87 | 10.87 | | | 3750000 | 750827 | 40.00 | 49.50 | 38.00 | 47.56 | | | 3580585 | 513337 | 29.32 | 30.78 | 29.32 | 30.78 | 4.98 | 1.46 | 3541073 | 750496 | 17.45 | 13.00 | 13.00 | 17.45 | | | 3436488 | 539437 | 81.76 | 82.14 | 80.51 | 80.94 | | | 3354354 | 540377 | 1.89 | 1.89 | 1.78 | 1.85 | | | 3349919 | |
|