| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 533150 | 2516.80 | 2568.25 | 2516.80 | 2536.55 | 1.32 | 33.10 | 20406 | | 531346 | 36.71 | 38.59 | 36.71 | 37.95 | 1.31 | 0.49 | 73 | | 520066 | 114.20 | 118.15 | 114.20 | 116.35 | 1.31 | 1.50 | 11777 | | 532926 | 417.90 | 422.55 | 413.00 | 421.05 | 1.31 | 5.45 | 11303 | | 532891 | 357.00 | 360.00 | 345.00 | 359.05 | 1.31 | 4.65 | 9184 | | 500877 | 484.65 | 491.00 | 480.65 | 486.35 | 1.30 | 6.25 | 91940 | | 509557 | 3256.05 | 3333.35 | 3256.05 | 3307.45 | 1.30 | 42.35 | 738 | | 524518 | 72.60 | 72.60 | 72.60 | 72.60 | 1.30 | 0.93 | 723 | | 532408 | 81.44 | 82.09 | 78.20 | 79.21 | 1.30 | 1.02 | 158821 | | 513023 | 486.95 | 495.05 | 486.95 | 492.50 | 1.30 | 6.30 | 10282 | | 522261 | 375.00 | 375.00 | 360.00 | 370.40 | 1.29 | 4.70 | 4606 | | 532368 | 14.99 | 15.12 | 14.79 | 15.03 | 1.28 | 0.19 | 1770794 | | 500183 | 95.25 | 98.67 | 95.25 | 96.31 | 1.28 | 1.22 | 1753847 | | 532154 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28 | 0.01 | 1595946 | | 531390 | 44.90 | 45.80 | 43.51 | 45.19 | 1.28 | 0.57 | 5096 | | 532527 | 757.25 | 765.00 | 735.65 | 756.65 | 1.28 | 9.55 | 29611 | | 532772 | 123.45 | 125.60 | 123.00 | 123.85 | 1.27 | 1.55 | 75554 | | 533202 | 3.11 | 3.25 | 3.07 | 3.19 | 1.27 | 0.04 | 47691 | | 532191 | 599.80 | 611.00 | 599.80 | 607.25 | 1.27 | 7.60 | 11497 | | 520057 | 178.90 | 183.50 | 175.85 | 181.00 | 1.26 | 2.25 | 41804 | | 530809 | 62.63 | 65.30 | 61.40 | 63.29 | 1.26 | 0.79 | 3251 | | 517168 | 592.55 | 609.00 | 588.95 | 600.65 | 1.25 | 7.40 | 17086 | | 531591 | 8.98 | 8.98 | 8.80 | 8.92 | 1.25 | 0.11 | 3280 | | 506590 | 266.00 | 269.95 | 260.95 | 267.20 | 1.25 | 3.30 | 163510 | | 530699 | 22.50 | 22.79 | 22.35 | 22.63 | 1.25 | 0.28 | 5585 | | 500233 | 1192.75 | 1211.00 | 1190.00 | 1202.70 | 1.24 | 14.70 | 8109 | | 532820 | 8.22 | 8.22 | 7.86 | 8.15 | 1.24 | 0.10 | 4828 | | 532382 | 76.31 | 77.65 | 76.31 | 77.19 | 1.23 | 0.94 | 20061 | | 532835 | 5219.95 | 5276.75 | 5161.00 | 5204.70 | 1.23 | 63.15 | 413 | | 500241 | 1271.15 | 1289.35 | 1255.00 | 1268.05 | 1.23 | 15.40 | 10238 | | 532268 | 1751.15 | 1778.05 | 1750.00 | 1769.35 | 1.22 | 21.35 | 1249 | | 531847 | 772.20 | 808.95 | 770.00 | 789.50 | 1.22 | 9.50 | 87 | | 500830 | 2656.15 | 2709.50 | 2650.00 | 2688.95 | 1.22 | 32.45 | 4556 | | 500253 | 674.55 | 674.55 | 661.20 | 671.30 | 1.22 | 8.10 | 119774 | | 533093 | 52.80 | 53.00 | 51.45 | 52.35 | 1.22 | 0.63 | 2181 | | 512587 | 70.15 | 74.02 | 69.00 | 71.35 | 1.21 | 0.85 | 15503 | | 532671 | 42.00 | 42.50 | 41.00 | 42.10 | 1.20 | 0.50 | 49075 | | 500250 | 1307.75 | 1340.75 | 1304.25 | 1314.60 | 1.20 | 15.65 | 1713 | | 533758 | 1542.05 | 1577.00 | 1542.05 | 1567.55 | 1.19 | 18.50 | 7376 | | 506520 | 9.91 | 10.37 | 9.91 | 10.17 | 1.19 | 0.12 | 34162 | | 530173 | 8.50 | 8.80 | 8.01 | 8.50 | 1.19 | 0.10 | 650 | | 530505 | 370.90 | 389.00 | 360.00 | 379.00 | 1.19 | 4.45 | 73199 | | 507878 | 11.04 | 11.28 | 10.49 | 11.17 | 1.18 | 0.13 | 3265712 | | 511672 | 73.00 | 73.80 | 72.50 | 73.04 | 1.18 | 0.85 | 33066 | | 524648 | 136.20 | 139.65 | 136.20 | 137.50 | 1.18 | 1.60 | 5642 | | 532723 | 55.38 | 55.38 | 50.12 | 53.37 | 1.18 | 0.62 | 5706 | | 531500 | 295.55 | 304.55 | 292.05 | 296.15 | 1.18 | 3.45 | 114784 | | 521149 | 10.08 | 10.70 | 9.70 | 10.32 | 1.18 | 0.12 | 1806 | | 512008 | 392.00 | 392.00 | 360.00 | 380.35 | 1.17 | 4.40 | 53464 | | 532869 | 94.02 | 97.35 | 94.02 | 97.05 | 1.17 | 1.12 | 7633 | |
|
