Symbol | Open | High | Low | Close | Percent | Change | Volume | 543805 | 97.17 | 104.99 | 91.51 | 103.19 | | | 339000 | 632709 | 34.50 | 34.50 | 31.85 | 31.85 | | | 336197 | 750484 | 24.00 | 24.00 | 23.60 | 23.60 | | | 335696 | 536659 | 37.08 | 37.08 | 36.76 | 37.08 | | | 332766 | 544130 | 46.00 | 46.65 | 45.70 | 46.64 | | | 330946 | 750635 | 51.00 | 52.80 | 32.40 | 38.95 | | | 330812 | 543265 | 382.85 | 389.00 | 379.10 | 386.50 | | | 330744 | 532749 | 71.90 | 74.49 | 71.75 | 74.12 | 3.16 | 2.27 | 330525 | 544142 | 61.14 | 61.45 | 59.35 | 59.64 | | | 330164 | 534000 | 10.21 | 10.21 | 10.21 | 10.21 | | | 330000 | 590103 | 247.50 | 249.45 | 247.40 | 247.76 | 0.15 | 0.37 | 328829 | 533956 | 11.38 | 11.38 | 11.38 | 11.38 | | | 328732 | 632659 | 57.50 | 58.00 | 57.50 | 57.80 | | | 327200 | 514304 | 2.35 | 2.46 | 2.35 | 2.35 | -4.86 | -0.12 | 327036 | 543594 | 9.87 | 9.87 | 9.20 | 9.41 | | | 327000 | 513377 | 72.73 | 76.50 | 72.68 | 74.91 | 3.31 | 2.40 | 326429 | 531411 | 1.86 | 1.91 | 1.85 | 1.87 | 0.00 | 0.00 | 325682 | 531991 | 1.03 | 1.04 | 1.00 | 1.02 | 0.99 | 0.01 | 325316 | 541285 | 12.97 | 12.97 | 12.97 | 12.97 | | | 325000 | 750566 | 65.00 | 67.00 | 51.00 | 60.60 | | | 323147 | 533506 | 2.27 | 2.27 | 2.27 | 2.27 | -1.73 | -0.04 | 322905 | 750717 | 1.66 | 3.83 | 1.65 | 2.08 | | | 322870 | 539046 | 41.12 | 45.22 | 41.12 | 45.22 | | | 322615 | 533553 | 332.00 | 342.70 | 328.00 | 339.80 | 3.95 | 12.90 | 320446 | 750711 | 14.40 | 14.40 | 6.25 | 6.30 | | | 318615 | 540147 | 6.48 | 6.50 | 6.35 | 6.40 | | | 318420 | 534365 | 10.84 | 10.84 | 10.84 | 10.84 | | | 317975 | 531739 | 16.49 | 16.49 | 16.05 | 16.23 | -0.49 | -0.08 | 315675 | 540134 | 6.07 | 6.10 | 6.05 | 6.10 | | | 315394 | 526209 | 0.45 | 0.45 | 0.41 | 0.44 | 2.33 | 0.01 | 314190 | 600322 | 91.50 | 91.50 | 91.50 | 91.50 | | | 313000 | 717503 | 2.11 | 2.11 | 2.09 | 2.10 | | | 310031 | 544132 | 11.60 | 11.87 | 11.40 | 11.43 | | | 309426 | 700114 | 30.50 | 30.90 | 30.50 | 30.60 | | | 308827 | 500255 | 3.68 | 3.70 | 3.67 | 3.67 | | | 308231 | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | 532876 | 12.95 | 13.80 | 12.10 | 12.25 | -4.67 | -0.60 | 306223 | 524614 | 8.35 | 8.35 | 7.60 | 7.68 | -3.88 | -0.31 | 305076 | 536812 | 10.00 | 10.00 | 10.00 | 10.00 | | | 305000 | 536709 | 18.00 | 18.10 | 17.50 | 17.94 | | | 303604 | 532299 | 67.55 | 68.00 | 61.25 | 62.05 | | | 302418 | 539337 | 1804.10 | 1994.00 | 1804.10 | 1994.00 | | | 302050 | 532792 | 284.00 | 287.40 | 279.95 | 285.40 | 0.90 | 2.55 | 301475 | 543482 | 496.00 | 513.40 | 494.00 | 505.40 | | | 301362 | 543965 | 180.85 | 183.50 | 175.40 | 176.15 | | | 301254 | 750669 | 36.95 | 42.30 | 36.15 | 40.10 | | | 301070 | 540552 | 17.25 | 17.30 | 17.20 | 17.30 | | | 300030 | 542332 | 5.62 | 5.62 | 5.62 | 5.62 | | | 300000 | 537293 | 10.97 | 10.97 | 10.97 | 10.97 | | | 300000 | 534613 | 11.00 | 11.00 | 11.00 | 11.00 | | | 300000 | |
|