Symbol | Open | High | Low | Close | Percent | Change | Volume | 544121 | 187.00 | 192.00 | 182.20 | 192.00 | | | 184000 | 542641 | 0.33 | 0.34 | 0.33 | 0.34 | | | 183516 | 540180 | 1400.55 | 1419.00 | 1375.20 | 1405.00 | | | 182590 | 611218 | 920.00 | 960.00 | 912.00 | 935.00 | | | 181872 | 543547 | 199.05 | 215.00 | 199.05 | 207.80 | | | 181374 | 750826 | 2.40 | 2.40 | 1.50 | 1.51 | | | 181224 | 533137 | 49.15 | 51.33 | 49.11 | 50.41 | 1.31 | 0.65 | 180866 | 543265 | 363.35 | 372.75 | 360.85 | 367.10 | | | 180199 | 539310 | 42.00 | 42.50 | 41.00 | 41.93 | | | 180026 | 810860 | 100.45 | 100.45 | 100.45 | 100.45 | | | 180000 | 533549 | 10.01 | 10.01 | 10.01 | 10.01 | | | 180000 | 507753 | 95.44 | 99.99 | 94.20 | 98.22 | 2.82 | 2.69 | 179126 | 532029 | 26.63 | 27.00 | 25.51 | 25.79 | -3.55 | -0.95 | 178638 | 500072 | 45.00 | 46.25 | 45.00 | 45.70 | | | 178499 | 500093 | 491.35 | 519.35 | 490.70 | 517.70 | 4.71 | 23.30 | 178280 | 543946 | 1000.00 | 1000.01 | 1000.00 | 1000.00 | | | 178053 | 544157 | 104.50 | 110.09 | 104.00 | 110.09 | | | 178000 | 544160 | 84.00 | 84.00 | 76.19 | 79.50 | | | 177600 | 526093 | 2.48 | 2.48 | 2.28 | 2.28 | | | 177400 | 540678 | 1051.25 | 1114.10 | 1045.00 | 1103.85 | | | 177044 | 509496 | 340.40 | 360.00 | 332.40 | 357.25 | 6.36 | 21.35 | 176902 | 533469 | 0.27 | 0.28 | 0.27 | 0.28 | 3.70 | 0.01 | 176200 | 532854 | 1.82 | 1.82 | 1.82 | 1.82 | | | 174984 | 533230 | 64.18 | 64.30 | 63.54 | 63.82 | 1.04 | 0.66 | 174771 | 543635 | 138.90 | 142.45 | 138.15 | 141.35 | | | 174447 | 513683 | 223.95 | 228.35 | 222.00 | 225.30 | 0.20 | 0.45 | 174145 | 540697 | 0.95 | 0.95 | 0.87 | 0.95 | | | 173745 | 543389 | 62.08 | 64.23 | 62.08 | 63.97 | | | 173693 | 631344 | 1580.00 | 1580.00 | 1560.00 | 1560.00 | | | 173398 | 532323 | 43.30 | 44.78 | 43.30 | 44.40 | 0.82 | 0.36 | 173210 | 523574 | 0.71 | 0.72 | 0.71 | 0.72 | 0.00 | 0.00 | 172964 | 750675 | 2.26 | 2.75 | 2.26 | 2.69 | | | 172934 | 542232 | 114.00 | 116.05 | 112.35 | 114.90 | | | 172204 | 700098 | 12.20 | 12.22 | 12.12 | 12.19 | | | 171477 | 750718 | 1.75 | 1.75 | 1.30 | 1.35 | | | 170708 | 530323 | 1.43 | 1.50 | 1.43 | 1.43 | | | 170170 | 810630 | 104.70 | 104.70 | 104.70 | 104.70 | | | 170000 | 500315 | 41.95 | 44.30 | 41.10 | 43.25 | 3.22 | 1.35 | 168054 | 511760 | 0.72 | 0.76 | 0.71 | 0.73 | -1.35 | -0.01 | 167419 | 539151 | 51.21 | 54.00 | 51.21 | 51.99 | | | 167291 | 500077 | 18.70 | 18.70 | 18.70 | 18.70 | 0.00 | 0.00 | 167202 | 533506 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67 | -0.04 | 165510 | 532181 | 390.85 | 398.40 | 386.20 | 388.10 | -0.24 | -0.95 | 165452 | 543279 | 192.70 | 196.50 | 190.00 | 193.20 | | | 165346 | 520051 | 130.25 | 133.30 | 129.25 | 131.05 | -0.46 | -0.60 | 165157 | 506074 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98 | -0.14 | 165069 | 800592 | 31.85 | 31.85 | 31.85 | 31.85 | | | 165000 | 500413 | 172.05 | 191.95 | 172.05 | 191.95 | 10.00 | 17.45 | 164620 | 890182 | 40.98 | 40.98 | 40.50 | 40.98 | | | 164354 | 750598 | 43.00 | 43.00 | 25.00 | 43.00 | | | 164238 | |
|