Symbol | Open | High | Low | Close | Percent | Change | Volume | 530039 | 3.69 | 3.69 | 3.45 | 3.66 | 3.98 | 0.14 | 195350 | 532537 | 12.00 | 13.20 | 12.00 | 13.10 | 3.97 | 0.50 | 3815 | 500184 | 318.05 | 337.35 | 312.00 | 333.85 | 3.91 | 12.55 | 81979 | 515127 | 2.30 | 2.39 | 2.30 | 2.39 | 3.91 | 0.09 | 21325 | 521048 | 47.80 | 47.80 | 46.00 | 46.55 | 3.91 | 1.75 | 997 | 532336 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90 | 0.03 | 200 | 533266 | 4.57 | 4.57 | 4.20 | 4.53 | 3.90 | 0.17 | 15987 | 532425 | 20.54 | 20.98 | 20.00 | 20.92 | 3.87 | 0.78 | 5008 | 500153 | 165.35 | 173.95 | 163.20 | 173.35 | 3.86 | 6.45 | 44282 | 526955 | 0.80 | 0.81 | 0.75 | 0.81 | 3.85 | 0.03 | 37663 | 522257 | 242.25 | 242.75 | 228.00 | 240.10 | 3.85 | 8.90 | 498465 | 511597 | 5.20 | 5.40 | 5.20 | 5.40 | 3.85 | 0.20 | 446 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | 532249 | 1.00 | 1.08 | 1.00 | 1.08 | 3.85 | 0.04 | 12621 | 512477 | 227.10 | 248.00 | 227.10 | 246.55 | 3.81 | 9.05 | 421 | 524640 | 43.01 | 47.09 | 43.01 | 46.63 | 3.81 | 1.71 | 11075 | 506405 | 346.75 | 374.40 | 342.45 | 370.55 | 3.80 | 13.55 | 17033 | 506457 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79 | 0.05 | 2 | 532677 | 0.55 | 0.55 | 0.51 | 0.55 | 3.77 | 0.02 | 17974 | 513648 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77 | 0.40 | 549 | 532276 | 14.50 | 16.00 | 13.55 | 15.15 | 3.77 | 0.55 | 473175 | 513228 | 122.60 | 129.90 | 120.50 | 129.05 | 3.74 | 4.65 | 187180 | 511288 | 304.00 | 327.05 | 304.00 | 317.30 | 3.73 | 11.40 | 376088 | 531950 | 4.50 | 4.50 | 4.08 | 4.45 | 3.73 | 0.16 | 29789 | 530829 | 51.06 | 52.98 | 48.95 | 52.95 | 3.72 | 1.90 | 1059 | 533469 | 0.27 | 0.28 | 0.27 | 0.28 | 3.70 | 0.01 | 176200 | 500402 | 114.25 | 121.35 | 113.50 | 120.85 | 3.69 | 4.30 | 2647 | 507794 | 71.54 | 77.88 | 71.54 | 74.44 | 3.69 | 2.65 | 56621 | 531846 | 17.77 | 17.77 | 16.11 | 17.55 | 3.66 | 0.62 | 31 | 532330 | 2.01 | 2.01 | 1.83 | 1.99 | 3.65 | 0.07 | 37697 | 532831 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64 | 0.02 | 300 | 533178 | 1.05 | 1.15 | 1.05 | 1.14 | 3.64 | 0.04 | 2686 | 513472 | 170.75 | 170.75 | 161.00 | 169.40 | 3.64 | 5.95 | 10009 | 531413 | 10.80 | 13.00 | 10.80 | 12.32 | 3.62 | 0.43 | 3082 | 532354 | 9.94 | 10.17 | 9.42 | 10.04 | 3.61 | 0.35 | 20253 | 509026 | 134.80 | 134.80 | 134.80 | 134.80 | 3.61 | 4.70 | 1 | 530243 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57 | 0.02 | 200 | 500329 | 0.29 | 0.29 | 0.27 | 0.29 | 3.57 | 0.01 | 728365 | 533015 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57 | 0.01 | 10000 | 523209 | 0.28 | 0.29 | 0.28 | 0.29 | 3.57 | 0.01 | 8850 | 532301 | 335.10 | 346.70 | 334.05 | 344.80 | 3.57 | 11.90 | 136909 | 517565 | 0.29 | 0.29 | 0.27 | 0.29 | 3.57 | 0.01 | 31486 | 531164 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57 | 0.02 | 400 | 511108 | 169.75 | 174.90 | 162.50 | 172.70 | 3.54 | 5.90 | 675 | 531033 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54 | 0.20 | 1 | 532055 | 0.81 | 0.88 | 0.81 | 0.88 | 3.53 | 0.03 | 13774 | 500089 | 425.30 | 454.50 | 425.00 | 450.30 | 3.53 | 15.35 | 1915 | 531319 | 9.09 | 9.10 | 8.36 | 9.10 | 3.53 | 0.31 | 1849 | 513548 | 293.00 | 299.40 | 290.00 | 297.45 | 3.50 | 10.05 | 334 | 526869 | 15.01 | 16.89 | 15.01 | 16.60 | 3.49 | 0.56 | 2950 | |
|