Symbol | Open | High | Low | Close | Percent | Change | Volume | 538174 | 12.50 | 12.50 | 12.50 | 12.50 | | | 299998 | 750652 | 22.40 | 25.30 | 21.50 | 24.40 | | | 296643 | 532181 | 394.40 | 407.50 | 389.10 | 402.15 | 2.93 | 11.45 | 296604 | 533096 | 598.60 | 608.00 | 598.60 | 602.45 | 0.91 | 5.45 | 295555 | 534733 | 15.02 | 15.02 | 15.02 | 15.02 | | | 295203 | 500111 | 11.98 | 12.84 | 11.74 | 11.79 | | | 291424 | 890185 | 5.75 | 5.75 | 5.75 | 5.75 | | | 291179 | 532628 | 38.36 | 39.32 | 38.36 | 38.82 | 1.33 | 0.51 | 290860 | 500413 | 200.60 | 214.80 | 200.40 | 208.55 | 4.01 | 8.05 | 289570 | 544134 | 197.90 | 220.80 | 196.20 | 217.95 | | | 289027 | 513446 | 36.16 | 39.13 | 36.16 | 38.97 | 2.69 | 1.02 | 288045 | 537673 | 10.90 | 10.90 | 10.90 | 10.90 | | | 287943 | 512591 | 9.15 | 10.11 | 9.15 | 9.60 | -0.31 | -0.03 | 287644 | 500547 | 609.25 | 609.25 | 591.95 | 592.95 | -1.82 | -11.00 | 286323 | 516110 | 7.73 | 7.85 | 7.65 | 7.70 | -0.39 | -0.03 | 285537 | 509499 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51 | -0.02 | 285510 | 532708 | 10.99 | 10.99 | 10.50 | 10.82 | -0.18 | -0.02 | 285190 | 542232 | 113.00 | 114.45 | 111.05 | 113.10 | | | 285025 | 500390 | 197.60 | 198.85 | 191.45 | 193.20 | -1.08 | -2.10 | 284516 | 513683 | 227.40 | 232.40 | 226.45 | 230.75 | 2.12 | 4.80 | 282816 | 512097 | 0.66 | 0.67 | 0.65 | 0.65 | -1.52 | -0.01 | 282479 | 633155 | 1040.00 | 1040.50 | 1030.00 | 1029.55 | | | 282036 | 500014 | 10.80 | 10.80 | 9.01 | 9.65 | -4.46 | -0.45 | 281849 | 520008 | 132.60 | 141.05 | 130.90 | 139.75 | | | 280273 | 514162 | 150.00 | 162.00 | 150.00 | 161.15 | 8.30 | 12.35 | 279911 | 539669 | 0.61 | 0.63 | 0.61 | 0.63 | | | 279793 | 532184 | 325.00 | 332.85 | 321.00 | 330.05 | | | 279418 | 541179 | 728.55 | 730.50 | 722.10 | 724.05 | | | 278888 | 526407 | 31.65 | 32.70 | 31.65 | 32.14 | 0.19 | 0.06 | 278383 | 533278 | 446.00 | 446.35 | 439.30 | 440.95 | -0.53 | -2.35 | 278255 | 540850 | 161.25 | 161.25 | 151.00 | 161.25 | | | 278000 | 543767 | 18.00 | 18.70 | 17.70 | 18.25 | | | 276870 | 539310 | 41.85 | 42.40 | 41.20 | 41.67 | | | 276553 | 539450 | 211.15 | 231.70 | 209.20 | 223.65 | | | 275829 | 523558 | 25.99 | 26.30 | 25.41 | 25.52 | -0.43 | -0.11 | 275164 | 810615 | 109.80 | 109.80 | 109.80 | 109.80 | | | 275000 | 504807 | 16.75 | 17.75 | 16.40 | 16.60 | | | 274420 | 500325 | 2968.55 | 2986.05 | 2912.50 | 2918.50 | -1.42 | -42.10 | 273433 | 539095 | 11.00 | 11.00 | 11.00 | 11.00 | | | 272500 | 532452 | 14.50 | 14.68 | 14.18 | 14.49 | | | 272064 | 523405 | 82.00 | 82.04 | 80.91 | 81.30 | -0.49 | -0.40 | 271155 | 532691 | 1.48 | 1.55 | 1.41 | 1.53 | 3.38 | 0.05 | 270683 | 511710 | 1.62 | 1.62 | 1.50 | 1.52 | -3.18 | -0.05 | 269512 | 540953 | 6.10 | 6.11 | 6.00 | 6.03 | | | 268676 | 532480 | 7.10 | 7.80 | 7.10 | 7.61 | -1.04 | -0.08 | 268614 | 750640 | 72.05 | 80.25 | 72.05 | 79.25 | | | 266212 | 750836 | 1.88 | 2.69 | 1.88 | 1.88 | | | 265354 | 539970 | 11.48 | 11.48 | 11.48 | 11.48 | | | 264162 | 890175 | 6.16 | 6.18 | 5.90 | 6.07 | | | 264079 | 750813 | 7.40 | 8.08 | 6.25 | 7.61 | | | 263886 | |
|