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 | 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 | 750713 | 0.09 | 0.10 | 0.06 | 0.07 | | | 5749154 | 511700 | 1.75 | 1.75 | 1.63 | 1.63 | -4.68 | -0.08 | 5717758 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | 537659 | 10.93 | 10.93 | 10.93 | 10.93 | | | 5500000 | 536660 | 11.28 | 11.28 | 11.28 | 11.28 | | | 5449900 | 532532 | 17.47 | 17.52 | 16.86 | 17.04 | | | 5449533 | 533400 | 1.03 | 1.09 | 1.02 | 1.08 | | | 5415053 | 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 | 535943 | 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 | 538040 | 10.04 | 10.04 | 10.04 | 10.04 | | | 5000000 | 535970 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 500106 | 53.71 | 54.75 | 53.04 | 54.05 | 1.31 | 0.70 | 4783445 | 532939 | 26.37 | 26.60 | 25.67 | 25.80 | | | 4766933 | 541595 | 12.91 | 12.91 | 12.91 | 12.91 | | | 4755000 | 541161 | 1.88 | 1.88 | 1.79 | 1.79 | | | 4680539 | 890162 | 3.05 | 3.29 | 3.00 | 3.25 | | | 4657692 | 504345 | 12.85 | 12.85 | 12.85 | 12.85 | | | 4530302 | 500254 | 0.25 | 0.25 | 0.25 | 0.25 | | | 4521997 | 530961 | 3.81 | 3.96 | 3.80 | 3.90 | | | 4519367 | 537832 | 10.87 | 10.87 | 10.87 | 10.87 | | | 4500000 | 541574 | 12.01 | 12.01 | 12.01 | 12.01 | | | 4500000 | 750728 | 0.17 | 0.17 | 0.17 | 0.17 | | | 4336610 | 532703 | 21.00 | 21.35 | 19.60 | 20.35 | | | 4276506 | 500900 | 88.20 | 92.80 | 85.15 | 90.20 | 2.79 | 2.45 | 4166952 | 526407 | 38.26 | 38.26 | 31.50 | 32.13 | 0.75 | 0.24 | 4002513 | 534335 | 10.05 | 10.05 | 10.05 | 10.05 | | | 4000000 | 512379 | 12.14 | 12.44 | 11.75 | 12.03 | -0.08 | -0.01 | 3996000 | 532627 | 19.00 | 19.44 | 18.70 | 19.05 | | | 3994352 | 543320 | 188.95 | 193.30 | 183.00 | 191.95 | | | 3993107 | 530557 | 0.69 | 0.70 | 0.69 | 0.69 | 0.00 | 0.00 | 3924564 | 540642 | 20.89 | 20.96 | 20.53 | 20.92 | | | 3864968 | 535852 | 11.26 | 11.26 | 11.26 | 11.26 | | | 3854249 | 509051 | 1.51 | 1.51 | 1.50 | 1.51 | 4.86 | 0.07 | 3847688 | 540137 | 10.87 | 10.87 | 10.87 | 10.87 | | | 3750000 | 500285 | 57.44 | 60.88 | 56.84 | 60.16 | | | 3659571 | 750827 | 40.00 | 49.50 | 38.00 | 47.56 | | | 3580585 | 539594 | 18.19 | 18.50 | 18.10 | 18.17 | | | 3516420 | 750496 | 17.45 | 13.00 | 13.00 | 17.45 | | | 3436488 | 544176 | 314.30 | 343.20 | 293.35 | 329.55 | | | 3296844 | |
|