Symbol | Open | High | Low | Close | Percent | Change | Volume | 500314 | 134.25 | 142.10 | 131.55 | 138.00 | 3.02 | 4.05 | 159529 | 512369 | 2.08 | 2.08 | 2.05 | 2.05 | 3.02 | 0.06 | 1001 | 590072 | 728.15 | 736.70 | 707.30 | 736.70 | 3.01 | 21.50 | 124 | 532837 | 2.00 | 2.10 | 2.00 | 2.06 | 3.00 | 0.06 | 37599 | 517264 | 93.80 | 100.00 | 92.87 | 98.57 | 2.99 | 2.86 | 2614 | 513043 | 93.00 | 97.00 | 90.86 | 96.73 | 2.99 | 2.81 | 9923 | 532374 | 134.95 | 139.10 | 133.70 | 134.90 | 2.98 | 3.90 | 919756 | 533163 | 23.00 | 23.49 | 22.02 | 23.49 | 2.98 | 0.68 | 2358 | 511549 | 153.95 | 158.55 | 152.05 | 155.70 | 2.98 | 4.50 | 6254 | 516007 | 16.70 | 18.50 | 16.55 | 17.35 | 2.97 | 0.50 | 67456 | 533149 | 10.51 | 11.32 | 10.51 | 11.11 | 2.97 | 0.32 | 9950 | 590068 | 68.00 | 71.20 | 68.00 | 71.20 | 2.96 | 2.05 | 331 | 532404 | 61.20 | 61.99 | 58.65 | 60.67 | 2.94 | 1.73 | 15700 | 530723 | 184.65 | 190.40 | 184.65 | 188.00 | 2.93 | 5.35 | 12525 | 526479 | 87.70 | 90.00 | 87.00 | 89.45 | 2.92 | 2.54 | 4214 | 531349 | 140.15 | 149.80 | 140.15 | 146.15 | 2.92 | 4.15 | 46983 | 531126 | 5.14 | 5.30 | 5.14 | 5.29 | 2.92 | 0.15 | 20 | 530585 | 759.70 | 779.90 | 749.90 | 770.35 | 2.91 | 21.75 | 5773 | 532345 | 106.13 | 110.12 | 105.50 | 109.21 | 2.90 | 3.08 | 90462 | 501311 | 8.55 | 8.55 | 8.55 | 8.55 | 2.89 | 0.24 | 136 | 513108 | 799.00 | 820.65 | 781.10 | 807.10 | 2.88 | 22.60 | 762 | 532733 | 620.20 | 637.25 | 617.55 | 635.25 | 2.88 | 17.80 | 24321 | 532526 | 293.00 | 304.30 | 278.10 | 301.05 | 2.87 | 8.40 | 460499 | 512585 | 0.34 | 0.36 | 0.34 | 0.36 | 2.86 | 0.01 | 53000 | 504629 | 1.00 | 1.10 | 1.00 | 1.08 | 2.86 | 0.03 | 2040 | 500210 | 3889.00 | 4017.50 | 3889.00 | 3999.75 | 2.85 | 110.80 | 1472 | 524372 | 1076.55 | 1101.60 | 1064.20 | 1092.95 | 2.85 | 30.25 | 3421 | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | 500900 | 88.20 | 92.80 | 85.15 | 90.20 | 2.79 | 2.45 | 4166952 | 517080 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78 | 0.01 | 13075 | 513709 | 171.90 | 177.00 | 171.90 | 175.40 | 2.78 | 4.75 | 6918 | 532955 | 439.55 | 458.00 | 438.35 | 452.25 | 2.78 | 12.25 | 925468 | 590089 | 99.80 | 102.75 | 99.80 | 102.10 | 2.77 | 2.75 | 14645 | 511611 | 5.69 | 5.69 | 5.35 | 5.60 | 2.75 | 0.15 | 647 | 532067 | 758.00 | 788.70 | 747.55 | 780.15 | 2.73 | 20.75 | 8240 | 501298 | 5400.00 | 5600.00 | 5400.00 | 5504.80 | 2.72 | 145.95 | 391 | 533285 | 149.00 | 156.45 | 142.00 | 153.05 | 2.72 | 4.05 | 14213 | 513216 | 3.46 | 3.47 | 3.15 | 3.40 | 2.72 | 0.09 | 1022929 | 526687 | 11.39 | 11.64 | 10.65 | 11.39 | 2.71 | 0.30 | 31328 | 511589 | 110.49 | 114.60 | 107.95 | 111.79 | 2.70 | 2.94 | 23314 | 524232 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70 | 0.01 | 725 | 517288 | 87.99 | 87.99 | 80.00 | 82.63 | 2.70 | 2.17 | 11803 | 509563 | 11.42 | 11.99 | 10.96 | 11.83 | 2.69 | 0.31 | 6101 | 513446 | 36.16 | 39.13 | 36.16 | 38.97 | 2.69 | 1.02 | 288045 | 534639 | 27.00 | 27.00 | 26.01 | 26.80 | 2.68 | 0.70 | 898 | 526550 | 15.30 | 15.50 | 14.96 | 15.36 | 2.67 | 0.40 | 10560 | 526821 | 624.75 | 660.00 | 620.00 | 641.40 | 2.67 | 16.65 | 18098 | 532401 | 44.90 | 46.80 | 44.50 | 46.10 | 2.67 | 1.20 | 134048 | 514238 | 2174.90 | 2223.00 | 2050.60 | 2171.65 | 2.66 | 56.35 | 2601 | 531437 | 37.00 | 39.18 | 36.00 | 38.60 | 2.66 | 1.00 | 1560 | |
|