Symbol | Open | High | Low | Close | Percent | Change | Volume | 530361 | 102.00 | 104.50 | 96.10 | 100.58 | | | 2147 | 521123 | 47.10 | 47.20 | 46.85 | 46.85 | | | 2143 | 511413 | 383.00 | 390.25 | 380.85 | 383.70 | -1.62 | -6.30 | 2140 | 532730 | 15.85 | 15.98 | 15.66 | 15.69 | -0.57 | -0.09 | 2136 | 500123 | 11110.00 | 11700.00 | 10800.00 | 11400.75 | | | 2135 | 937305 | 1325.98 | 1325.98 | 1325.00 | 1325.00 | | | 2135 | 542963 | 4.80 | 5.70 | 4.80 | 4.80 | | | 2128 | 540124 | 418.30 | 418.30 | 411.00 | 413.75 | | | 2125 | 507942 | 2.64 | 2.75 | 2.53 | 2.74 | | | 2120 | 530023 | 152.85 | 154.50 | 148.60 | 150.40 | 0.57 | 0.85 | 2119 | 532326 | 121.80 | 125.70 | 121.80 | 125.40 | 3.72 | 4.50 | 2119 | 531413 | 11.87 | 12.39 | 11.27 | 11.30 | -4.72 | -0.56 | 2115 | 524310 | 2.23 | 2.30 | 2.23 | 2.24 | -4.27 | -0.10 | 2114 | 520121 | 6.66 | 6.68 | 6.66 | 6.68 | 0.30 | 0.02 | 2110 | 524636 | 40.60 | 40.60 | 37.71 | 38.84 | | | 2109 | 537954 | 2.01 | 2.01 | 2.01 | 2.01 | | | 2106 | 526269 | 122.10 | 122.10 | 115.05 | 116.00 | -0.30 | -0.35 | 2103 | 532478 | 2038.05 | 2054.25 | 2029.90 | 2039.00 | 0.10 | 2.05 | 2102 | 531207 | 2.39 | 2.39 | 2.39 | 2.39 | 0.00 | 0.00 | 2101 | 500313 | 45.80 | 45.80 | 44.50 | 44.55 | -1.00 | -0.45 | 2101 | 540636 | 8.55 | 8.55 | 7.35 | 7.35 | | | 2100 | 541094 | 10.00 | 10.94 | 9.11 | 9.11 | | | 2100 | 531983 | 1.02 | 1.02 | 1.02 | 1.02 | | | 2100 | 810588 | 106.05 | 106.05 | 106.05 | 106.05 | | | 2100 | 532311 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84 | -0.05 | 2100 | 512465 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 2100 | 541084 | 14.79 | 14.79 | 14.60 | 14.76 | | | 2100 | 507474 | 83.30 | 84.49 | 80.00 | 81.24 | -2.33 | -1.94 | 2099 | 507621 | 517.20 | 552.00 | 517.20 | 534.60 | 2.62 | 13.65 | 2098 | 539398 | 154.00 | 156.95 | 151.50 | 152.00 | | | 2095 | 523826 | 29.74 | 30.70 | 29.10 | 29.94 | 0.81 | 0.24 | 2094 | 540694 | 57.00 | 58.45 | 56.81 | 57.00 | | | 2094 | 523021 | 58.98 | 60.00 | 56.90 | 57.45 | 3.51 | 1.95 | 2090 | 514030 | 239.55 | 239.55 | 235.20 | 235.85 | 0.19 | 0.45 | 2088 | 524683 | 41.90 | 42.00 | 40.40 | 40.65 | | | 2085 | 531241 | 621.65 | 626.85 | 607.85 | 614.65 | 0.71 | 4.35 | 2082 | 539871 | 650.00 | 652.05 | 630.10 | 643.80 | | | 2081 | 526355 | 93.38 | 93.80 | 91.10 | 91.86 | -1.63 | -1.52 | 2081 | 507948 | 128.72 | 128.72 | 128.72 | 128.72 | 2.00 | 2.52 | 2076 | 531509 | 37.65 | 37.65 | 37.65 | 37.65 | -1.98 | -0.76 | 2075 | 532331 | 2237.60 | 2244.40 | 2194.00 | 2217.95 | 0.37 | 8.25 | 2073 | 507817 | 168.00 | 176.80 | 161.00 | 163.25 | 0.28 | 0.45 | 2073 | 530991 | 60.00 | 63.75 | 60.00 | 63.16 | | | 2072 | 502294 | 58.10 | 58.10 | 55.30 | 55.90 | | | 2071 | 523489 | 37.80 | 37.80 | 36.00 | 36.43 | -1.62 | -0.60 | 2068 | 533121 | 1319.45 | 1330.00 | 1307.75 | 1319.15 | 1.08 | 14.10 | 2066 | 509692 | 280.10 | 280.10 | 272.05 | 274.00 | -1.31 | -3.65 | 2066 | 540243 | 20.75 | 22.29 | 20.74 | 20.74 | | | 2063 | 531119 | 553.20 | 553.20 | 553.20 | 553.20 | 1.99 | 10.80 | 2060 | 524830 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00 | -0.45 | 2060 | |
|