Symbol | Open | High | Low | Close | Percent | Change | Volume | 544151 | 108.16 | 114.99 | 92.10 | 105.16 | | | 388000 | 533160 | 211.05 | 217.70 | 208.60 | 210.30 | 0.48 | 1.00 | 387488 | 517393 | 26.52 | 27.60 | 26.52 | 27.60 | | | 383763 | 531592 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69 | -0.04 | 382136 | 513361 | 3.51 | 3.68 | 3.51 | 3.67 | 4.56 | 0.16 | 382080 | 533089 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 381985 | 536170 | 2.14 | 2.36 | 2.14 | 2.24 | | | 381925 | 800565 | 15.75 | 15.76 | 15.75 | 15.76 | | | 381450 | 542620 | 9.02 | 10.99 | 9.02 | 9.11 | | | 380000 | 538212 | 0.77 | 0.79 | 0.74 | 0.76 | | | 378030 | 632461 | 122.90 | 122.90 | 119.00 | 119.00 | | | 376868 | 502742 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78 | -0.04 | 376283 | 511288 | 304.00 | 327.05 | 304.00 | 317.30 | 3.73 | 11.40 | 376088 | 533106 | 626.95 | 630.75 | 600.05 | 602.95 | -3.16 | -19.70 | 376056 | 532522 | 311.55 | 318.60 | 299.65 | 301.65 | -2.05 | -6.30 | 366896 | 500203 | 10.78 | 10.88 | 10.60 | 10.61 | | | 366097 | 532778 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55 | -0.02 | 365763 | 543240 | 292.25 | 322.90 | 292.25 | 308.55 | | | 363378 | 500288 | 46.91 | 48.01 | 45.87 | 46.57 | | | 363332 | 506355 | 14.87 | 14.89 | 14.87 | 14.87 | | | 361928 | 532424 | 1185.35 | 1193.00 | 1158.05 | 1162.50 | -1.27 | -14.90 | 361703 | 543994 | 237.25 | 244.25 | 237.00 | 239.45 | | | 358877 | 632654 | 86.00 | 86.00 | 86.00 | 86.00 | | | 358472 | 535431 | 0.92 | 0.96 | 0.83 | 0.89 | | | 357646 | 542760 | 539.85 | 560.00 | 528.35 | 539.75 | | | 357048 | 500117 | 55.75 | 57.30 | 55.47 | 55.82 | | | 355663 | 539561 | 114.25 | 116.55 | 111.00 | 114.50 | | | 353688 | 600307 | 38.00 | 38.00 | 38.00 | 38.00 | | | 351388 | 750726 | 6.20 | 7.40 | 5.35 | 7.40 | | | 350249 | 890187 | 13.98 | 13.98 | 12.61 | 13.02 | | | 349355 | 632401 | 68.00 | 70.00 | 68.00 | 70.00 | | | 347743 | 514380 | 3.35 | 3.37 | 3.05 | 3.05 | | | 345907 | 750696 | 8.82 | 8.95 | 5.30 | 5.38 | | | 345380 | 512329 | 480.95 | 480.95 | 480.95 | 480.95 | 1.99 | 9.40 | 345194 | 750417 | 244.97 | 244.97 | 244.97 | 244.97 | | | 345095 | 542285 | 22.85 | 23.32 | 22.63 | 22.71 | | | 343068 | 533263 | 22.30 | 22.30 | 21.00 | 21.11 | -0.75 | -0.16 | 342928 | 532873 | 4.00 | 4.41 | 3.99 | 4.41 | 5.00 | 0.21 | 342504 | 532149 | 139.20 | 141.95 | 136.95 | 137.80 | -0.40 | -0.55 | 342295 | 600112 | 1030.00 | 1038.00 | 1010.00 | 1028.95 | | | 341308 | 543218 | 99.00 | 117.60 | 99.00 | 109.20 | | | 339766 | 532959 | 0.64 | 0.69 | 0.63 | 0.68 | 3.03 | 0.02 | 339175 | 526582 | 77.18 | 88.88 | 75.06 | 84.26 | 11.31 | 8.56 | 339149 | 504340 | 7.98 | 8.00 | 7.70 | 7.98 | 1.66 | 0.13 | 337417 | 632709 | 34.50 | 34.50 | 31.85 | 31.85 | | | 336197 | 750484 | 24.00 | 24.00 | 23.60 | 23.60 | | | 335696 | 750635 | 51.00 | 52.80 | 32.40 | 38.95 | | | 330812 | 534000 | 10.21 | 10.21 | 10.21 | 10.21 | | | 330000 | 533956 | 11.38 | 11.38 | 11.38 | 11.38 | | | 328732 | 538598 | 20.54 | 22.50 | 20.53 | 20.79 | | | 328184 | |
|