Symbol | Open | High | Low | Close | Percent | Change | Volume | 519200 | 3.05 | 3.05 | 3.05 | 3.05 | 281.25 | 2.25 | 100 | 512063 | 18.00 | 18.00 | 18.00 | 18.00 | 200.00 | 12.00 | 100 | 530905 | 50.00 | 50.00 | 50.00 | 50.00 | 194.12 | 33.00 | 100 | 513630 | 1.77 | 1.77 | 1.77 | 1.77 | 86.32 | 0.82 | 100 | 511714 | 37.75 | 45.60 | 37.75 | 45.60 | 20.00 | 7.60 | 16580 | 533168 | 410.00 | 467.60 | 410.00 | 467.60 | 19.99 | 77.90 | 36315 | 505283 | 934.00 | 1095.60 | 931.30 | 1080.80 | 18.38 | 167.80 | 275225 | 534064 | 56.35 | 66.43 | 56.30 | 65.49 | 17.62 | 9.81 | 1544701 | 531146 | 428.90 | 496.00 | 428.90 | 491.30 | 17.07 | 71.65 | 12595 | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | 531169 | 117.00 | 134.20 | 114.00 | 126.45 | 13.06 | 14.61 | 257761 | 500243 | 4699.95 | 5415.80 | 4672.25 | 5216.45 | 12.66 | 586.30 | 4264 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 533193 | 117.35 | 133.20 | 117.35 | 130.70 | 10.58 | 12.50 | 257703 | 526851 | 148.10 | 162.00 | 146.80 | 160.50 | 10.08 | 14.70 | 1625 | 530119 | 46.66 | 51.71 | 46.66 | 51.71 | 10.00 | 4.70 | 11143 | 509449 | 47.00 | 49.28 | 47.00 | 49.28 | 10.00 | 4.48 | 8001 | 531416 | 49.00 | 54.56 | 49.00 | 54.56 | 10.00 | 4.96 | 10124 | 509040 | 211.40 | 211.40 | 211.40 | 211.40 | 9.99 | 19.20 | 13324 | 532738 | 30.87 | 33.79 | 30.76 | 33.79 | 9.99 | 3.07 | 67974 | 502865 | 796.25 | 796.25 | 760.40 | 796.25 | 9.99 | 72.35 | 36676 | 523732 | 32.95 | 35.03 | 32.22 | 35.03 | 9.98 | 3.18 | 125299 | 532141 | 91.00 | 98.18 | 89.25 | 98.03 | 9.83 | 8.77 | 98528 | 514028 | 29.80 | 32.64 | 25.50 | 29.91 | 9.80 | 2.67 | 108792 | 530581 | 5.83 | 5.83 | 5.44 | 5.83 | 9.79 | 0.52 | 850 | 526525 | 14.31 | 17.05 | 14.31 | 17.00 | 9.54 | 1.48 | 7591 | 526373 | 52.00 | 61.00 | 51.00 | 57.35 | 9.45 | 4.95 | 1191 | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | 531744 | 78.00 | 85.79 | 74.50 | 85.07 | 9.06 | 7.07 | 9291 | 505526 | 102.73 | 118.60 | 102.73 | 111.15 | 9.03 | 9.21 | 1072561 | 530125 | 380.00 | 439.00 | 377.00 | 416.40 | 8.99 | 34.35 | 23371 | 523021 | 55.99 | 58.80 | 55.00 | 58.14 | 8.67 | 4.64 | 3254 | 500074 | 104.21 | 118.60 | 104.10 | 112.26 | 8.31 | 8.61 | 240916 | 532737 | 153.30 | 165.60 | 151.70 | 162.55 | 7.97 | 12.00 | 33498 | 504067 | 596.65 | 643.00 | 585.60 | 621.00 | 7.96 | 45.80 | 632907 | 533261 | 21.85 | 23.80 | 21.59 | 22.98 | 7.94 | 1.69 | 163515 | 505533 | 823.40 | 900.20 | 823.40 | 886.70 | 7.69 | 63.30 | 32502 | 513629 | 108.00 | 108.80 | 104.02 | 106.67 | 7.64 | 7.57 | 8800 | 513683 | 235.70 | 253.35 | 234.75 | 250.80 | 7.50 | 17.50 | 735432 | 533275 | 3.58 | 3.89 | 3.52 | 3.80 | 7.34 | 0.26 | 896478 | 532755 | 1245.30 | 1344.95 | 1242.40 | 1277.45 | 7.34 | 87.35 | 853183 | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | 533293 | 959.55 | 1028.00 | 957.70 | 1020.35 | 6.99 | 66.70 | 53677 | 532674 | 46.70 | 49.85 | 46.05 | 49.17 | 6.89 | 3.17 | 133772 | 531266 | 3303.05 | 3550.35 | 3283.15 | 3533.00 | 6.77 | 224.05 | 3390 | 532178 | 222.55 | 239.30 | 222.50 | 236.85 | 6.71 | 14.90 | 2286458 | 531594 | 15.00 | 16.50 | 15.00 | 16.00 | 6.67 | 1.00 | 5625 | 532754 | 85.99 | 92.34 | 85.60 | 90.79 | 6.67 | 5.68 | 4308601 | 513108 | 810.05 | 877.70 | 807.10 | 860.95 | 6.67 | 53.85 | 13622 | 511401 | 11.80 | 11.80 | 11.66 | 11.71 | 6.65 | 0.73 | 161 | |
|