Symbol | Open | High | Low | Close | Percent | Change | Volume | 535501 | 11.22 | 11.22 | 11.22 | 11.22 | | | 249999 | 533966 | 10.25 | 10.25 | 10.25 | 10.25 | | | 248500 | 500339 | 170.55 | 173.75 | 169.45 | 173.00 | 0.06 | 0.10 | 248100 | 543978 | 122.00 | 126.30 | 121.20 | 124.65 | | | 247649 | 500117 | 55.00 | 57.70 | 54.00 | 55.84 | | | 247216 | 530057 | 8.20 | 8.60 | 8.20 | 8.40 | -1.75 | -0.15 | 246965 | 500052 | 100.05 | 104.54 | 99.30 | 104.02 | 2.36 | 2.40 | 246687 | 500193 | 27.25 | 28.00 | 27.00 | 27.77 | -1.84 | -0.52 | 246371 | 750651 | 5.34 | 5.60 | 4.50 | 4.80 | | | 246140 | 710049 | 76.40 | 76.90 | 72.52 | 73.83 | | | 245828 | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | 532411 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 243258 | 523672 | 109.00 | 132.00 | 109.00 | 128.75 | 17.05 | 18.75 | 243221 | 544160 | 74.03 | 81.28 | 74.03 | 81.28 | | | 243200 | 532121 | 12.39 | 12.83 | 12.20 | 12.59 | 1.61 | 0.20 | 242374 | 542669 | 60.10 | 62.48 | 60.00 | 61.04 | | | 240645 | 536974 | 60.50 | 64.85 | 59.28 | 61.24 | | | 240461 | 505526 | 95.45 | 97.69 | 92.70 | 94.42 | -2.97 | -2.89 | 240349 | 540861 | 14.00 | 14.15 | 14.00 | 14.14 | | | 240328 | 543243 | 97.99 | 98.94 | 95.90 | 97.48 | | | 239934 | 513142 | 5.97 | 6.59 | 5.97 | 6.29 | 0.16 | 0.01 | 239661 | 532695 | 17.24 | 21.59 | 17.24 | 20.53 | 10.97 | 2.03 | 239557 | 542615 | 13.10 | 15.90 | 13.10 | 13.10 | | | 239200 | 537766 | 4.90 | 5.16 | 4.77 | 4.96 | | | 238640 | 500251 | 4080.40 | 4178.15 | 3963.55 | 4152.55 | 1.45 | 59.35 | 238391 | 533144 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68 | -0.08 | 237895 | 523405 | 79.59 | 81.16 | 78.15 | 80.86 | 1.43 | 1.14 | 237516 | 543805 | 81.49 | 90.01 | 81.05 | 90.01 | | | 237000 | 526415 | 13.85 | 15.02 | 13.85 | 14.97 | 4.61 | 0.66 | 236583 | 750842 | 5.12 | 5.12 | 2.95 | 4.09 | | | 236572 | 505700 | 1040.85 | 1197.55 | 1029.95 | 1166.60 | 9.89 | 104.95 | 235729 | 533321 | 0.67 | 0.70 | 0.64 | 0.66 | -1.49 | -0.01 | 235647 | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | 512048 | 4.91 | 4.91 | 4.03 | 4.47 | -1.76 | -0.08 | 234538 | 500108 | 34.98 | 35.42 | 34.40 | 34.95 | | | 234306 | 543218 | 105.75 | 108.00 | 99.10 | 102.55 | | | 234091 | 531782 | 0.69 | 0.69 | 0.63 | 0.69 | | | 233800 | 500008 | 982.25 | 1035.00 | 966.15 | 1005.40 | 1.25 | 12.40 | 232813 | 517393 | 27.05 | 27.05 | 27.05 | 27.05 | | | 232655 | 640750 | 1590.00 | 1590.00 | 1590.00 | 1590.00 | | | 232500 | 800361 | 71.95 | 71.95 | 71.95 | 71.95 | | | 231000 | 800363 | 69.20 | 69.20 | 69.20 | 69.20 | | | 231000 | 524826 | 4.06 | 4.14 | 3.89 | 3.97 | -2.93 | -0.12 | 230737 | 500105 | 474.00 | 486.00 | 460.00 | 483.10 | | | 230480 | 539332 | 106.49 | 109.32 | 104.95 | 107.86 | | | 230139 | 533156 | 67.04 | 67.87 | 66.34 | 67.10 | -2.13 | -1.46 | 229934 | 750670 | 13.65 | 14.80 | 12.55 | 13.30 | | | 228346 | 532981 | 0.23 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 226104 | 540777 | 601.35 | 604.50 | 581.15 | 601.65 | | | 226098 | 532522 | 297.50 | 304.00 | 294.85 | 300.15 | -0.50 | -1.50 | 225525 | |
|