Symbol | Open | High | Low | Close | Percent | Change | Volume | 500413 | 216.85 | 222.50 | 210.15 | 211.55 | -1.83 | -3.95 | 151700 | 531233 | 29.69 | 30.00 | 28.00 | 29.61 | 2.46 | 0.71 | 151465 | 533012 | 10.99 | 11.35 | 9.75 | 9.93 | -4.98 | -0.52 | 150631 | 500136 | 120.07 | 127.90 | 118.00 | 126.22 | 6.18 | 7.35 | 150405 | 632700 | 132.00 | 132.00 | 132.00 | 132.00 | | | 150000 | 600251 | 308.00 | 308.00 | 308.00 | 308.00 | | | 150000 | 534176 | 10.85 | 10.85 | 10.85 | 10.85 | | | 150000 | 800151 | 95.85 | 95.85 | 95.85 | 95.85 | | | 150000 | 632532 | 630.05 | 636.00 | 630.00 | 633.75 | | | 150000 | 613414 | 76.50 | 76.50 | 76.50 | 76.50 | | | 150000 | 535557 | 11.00 | 11.00 | 11.00 | 11.00 | | | 150000 | 533685 | 11.23 | 11.23 | 11.23 | 11.23 | | | 149999 | 534735 | 16.80 | 16.80 | 16.80 | 16.80 | | | 149990 | 750692 | 123.00 | 129.00 | 116.55 | 121.85 | | | 149843 | 531977 | 8.90 | 9.09 | 8.72 | 8.86 | -0.11 | -0.01 | 149649 | 533137 | 53.85 | 54.45 | 53.00 | 53.15 | -1.26 | -0.68 | 149461 | 541601 | 7.06 | 7.06 | 6.95 | 6.95 | | | 148970 | 500020 | 169.70 | 173.10 | 168.00 | 169.50 | -1.19 | -2.05 | 148838 | 532166 | 0.89 | 0.89 | 0.89 | 0.89 | 4.71 | 0.04 | 148587 | 500690 | 249.85 | 254.50 | 248.00 | 250.05 | 0.24 | 0.60 | 147646 | 500790 | 2504.05 | 2576.20 | 2471.95 | 2562.70 | 2.39 | 59.80 | 146781 | 517556 | 32.20 | 33.43 | 31.09 | 33.32 | 4.65 | 1.48 | 146599 | 532180 | 44.00 | 44.80 | 44.00 | 44.31 | 1.56 | 0.68 | 146116 | 531936 | 3.52 | 3.54 | 3.42 | 3.54 | 1.72 | 0.06 | 146007 | 532529 | 221.00 | 239.40 | 219.00 | 234.20 | 6.09 | 13.45 | 145936 | 800441 | 105.75 | 105.90 | 105.35 | 105.85 | | | 145480 | 890120 | 89.10 | 92.50 | 87.20 | 87.65 | | | 144268 | 539962 | 0.45 | 0.45 | 0.45 | 0.45 | | | 144264 | 800590 | 88.67 | 88.67 | 88.67 | 88.67 | | | 144000 | 524174 | 12.58 | 12.58 | 11.90 | 12.09 | | | 143795 | 590003 | 189.80 | 192.75 | 188.45 | 191.30 | 0.76 | 1.45 | 143472 | 531687 | 0.24 | 0.24 | 0.24 | 0.24 | | | 143194 | 632843 | 162.50 | 162.50 | 161.00 | 161.00 | | | 143164 | 539126 | 8.80 | 8.80 | 8.31 | 8.42 | | | 142774 | 530663 | 1.91 | 1.95 | 1.89 | 1.92 | 1.05 | 0.02 | 142763 | 509550 | 1.40 | 1.54 | 1.40 | 1.45 | -1.36 | -0.02 | 142636 | 500099 | 13.17 | 13.25 | 12.90 | 12.92 | | | 142409 | 503031 | 52.47 | 52.69 | 50.10 | 51.53 | -0.96 | -0.50 | 142272 | 530025 | 29.74 | 30.99 | 29.25 | 29.87 | -2.70 | -0.83 | 142224 | 503796 | 13.20 | 13.57 | 12.55 | 12.69 | -3.86 | -0.51 | 142171 | 700134 | 10.39 | 10.41 | 10.37 | 10.40 | | | 142144 | 531261 | 1.16 | 1.16 | 1.06 | 1.13 | 1.80 | 0.02 | 142103 | 513228 | 139.90 | 143.90 | 139.05 | 141.30 | 0.46 | 0.65 | 141681 | 520051 | 135.00 | 136.15 | 132.35 | 134.50 | -0.07 | -0.10 | 141667 | 509488 | 676.25 | 709.45 | 676.25 | 689.00 | 1.64 | 11.10 | 140976 | 810593 | 100.25 | 100.25 | 100.25 | 100.25 | | | 140400 | 538855 | 10.00 | 10.00 | 10.00 | 10.00 | | | 140000 | 533519 | 166.25 | 168.30 | 165.15 | 167.75 | 0.51 | 0.85 | 139763 | 532848 | 123.25 | 124.30 | 122.15 | 122.50 | -0.33 | -0.40 | 139747 | 532664 | 6.04 | 6.34 | 5.74 | 6.07 | 0.50 | 0.03 | 139679 | |
|