Symbol | Open | High | Low | Close | Percent | Change | Volume | 500337 | 176.05 | 179.50 | 173.05 | 176.60 | 0.63 | 1.10 | 434 | 503831 | 138.05 | 138.50 | 138.05 | 138.45 | 0.62 | 0.85 | 710 | 532187 | 1450.25 | 1490.00 | 1444.80 | 1483.15 | 0.62 | 9.20 | 139929 | 532699 | 397.00 | 400.80 | 380.35 | 400.30 | 0.62 | 2.45 | 3932 | 500493 | 1175.45 | 1196.00 | 1159.00 | 1193.10 | 0.61 | 7.20 | 23452 | 517236 | 154.50 | 159.90 | 150.80 | 157.15 | 0.61 | 0.95 | 11618 | 532659 | 120.85 | 123.60 | 119.45 | 122.75 | 0.61 | 0.75 | 506486 | 532479 | 100.73 | 103.62 | 99.00 | 101.42 | 0.61 | 0.61 | 79423 | 513532 | 252.45 | 256.00 | 245.00 | 248.50 | 0.61 | 1.50 | 30271 | 524348 | 489.65 | 499.00 | 486.25 | 496.25 | 0.60 | 2.95 | 11051 | 506230 | 1172.10 | 1177.00 | 1172.10 | 1177.00 | 0.60 | 7.05 | 390 | 532893 | 69.98 | 70.60 | 69.50 | 70.25 | 0.60 | 0.42 | 2227 | 509635 | 407.60 | 422.95 | 407.40 | 412.60 | 0.59 | 2.40 | 180 | 533676 | 331.00 | 348.45 | 330.45 | 348.40 | 0.59 | 2.05 | 438 | 590110 | 2342.00 | 2374.00 | 2338.00 | 2374.00 | 0.59 | 14.00 | 185 | 590082 | 184.25 | 197.70 | 184.25 | 195.00 | 0.59 | 1.15 | 1526 | 509966 | 3834.75 | 4024.00 | 3818.95 | 3921.50 | 0.59 | 23.05 | 8961 | 511551 | 586.05 | 606.35 | 583.25 | 597.55 | 0.59 | 3.50 | 6506 | 531959 | 51.01 | 53.25 | 50.21 | 53.16 | 0.59 | 0.31 | 302930 | 527005 | 177.00 | 179.90 | 170.50 | 179.85 | 0.59 | 1.05 | 4080 | 500456 | 35.71 | 38.34 | 35.71 | 37.90 | 0.58 | 0.22 | 72171 | 531591 | 8.62 | 9.02 | 8.40 | 8.77 | 0.57 | 0.05 | 11105 | 512329 | 490.55 | 490.55 | 472.65 | 483.70 | 0.57 | 2.75 | 308975 | 520056 | 7985.05 | 8278.15 | 7985.05 | 8224.70 | 0.57 | 46.60 | 133 | 533298 | 41.99 | 45.62 | 41.63 | 44.07 | 0.57 | 0.25 | 324199 | 500031 | 940.45 | 958.20 | 925.40 | 945.60 | 0.56 | 5.25 | 6318 | 532424 | 1164.60 | 1175.45 | 1140.40 | 1169.05 | 0.56 | 6.55 | 9800 | 507779 | 107.01 | 109.00 | 107.01 | 108.90 | 0.56 | 0.61 | 20 | 500240 | 158.00 | 162.00 | 153.00 | 160.25 | 0.56 | 0.90 | 4106 | 531176 | 13.20 | 14.29 | 13.20 | 14.25 | 0.56 | 0.08 | 7487 | 502420 | 44.23 | 44.23 | 42.48 | 43.79 | 0.55 | 0.24 | 67633 | 532368 | 14.82 | 15.08 | 14.55 | 14.97 | 0.54 | 0.08 | 2454256 | 503015 | 46.25 | 46.25 | 45.55 | 46.25 | 0.54 | 0.25 | 10921 | 533317 | 7.45 | 7.49 | 7.08 | 7.49 | 0.54 | 0.04 | 8343 | 532676 | 11.69 | 11.69 | 11.00 | 11.23 | 0.54 | 0.06 | 2147 | 532898 | 279.55 | 282.35 | 274.70 | 281.70 | 0.54 | 1.50 | 1039990 | 524408 | 182.95 | 182.95 | 175.00 | 176.95 | 0.54 | 0.95 | 327 | 531411 | 1.85 | 1.91 | 1.85 | 1.90 | 0.53 | 0.01 | 317837 | 590003 | 188.85 | 190.95 | 185.10 | 189.45 | 0.53 | 1.00 | 60931 | 590097 | 62.24 | 63.45 | 62.24 | 62.51 | 0.53 | 0.33 | 52338 | 590098 | 64.29 | 64.41 | 64.00 | 64.18 | 0.53 | 0.34 | 50942 | 511738 | 28.95 | 28.95 | 28.50 | 28.50 | 0.53 | 0.15 | 150 | 532215 | 1013.05 | 1036.90 | 995.95 | 1029.50 | 0.52 | 5.35 | 800376 | 505681 | 601.10 | 658.00 | 601.10 | 640.65 | 0.52 | 3.30 | 2815 | 521016 | 366.55 | 376.75 | 366.55 | 374.25 | 0.52 | 1.95 | 20272 | 533008 | 1.83 | 1.94 | 1.83 | 1.93 | 0.52 | 0.01 | 22272 | 532834 | 107.55 | 109.00 | 104.40 | 108.17 | 0.51 | 0.55 | 41636 | 504000 | 90.90 | 92.50 | 89.53 | 92.18 | 0.51 | 0.47 | 78648 | 523307 | 373.00 | 376.50 | 373.00 | 374.20 | 0.51 | 1.90 | 19415 | 521194 | 487.90 | 498.00 | 475.40 | 489.45 | 0.51 | 2.50 | 878 | |
|