Symbol | Open | High | Low | Close | Percent | Change | Volume | 530377 | 11.35 | 11.35 | 11.35 | 11.35 | 1.98 | 0.22 | 16850 | 511024 | 8.76 | 8.76 | 8.76 | 8.76 | 1.98 | 0.17 | 2 | 511523 | 20.58 | 20.58 | 20.58 | 20.58 | 1.98 | 0.40 | 18392 | 532694 | 24.24 | 24.26 | 24.12 | 24.26 | 1.98 | 0.47 | 52691 | 512399 | 13.26 | 13.42 | 13.26 | 13.42 | 1.98 | 0.26 | 7316 | 511092 | 13.89 | 13.89 | 13.88 | 13.89 | 1.98 | 0.27 | 55954 | 500143 | 144.00 | 149.80 | 144.00 | 149.80 | 1.97 | 2.90 | 1021 | 531471 | 15.53 | 15.53 | 15.52 | 15.53 | 1.97 | 0.30 | 14392 | 530197 | 131.65 | 134.35 | 131.65 | 134.35 | 1.97 | 2.60 | 1226 | 503657 | 19.30 | 19.68 | 19.30 | 19.68 | 1.97 | 0.38 | 9394 | 532217 | 20.15 | 20.15 | 20.15 | 20.15 | 1.97 | 0.39 | 12146 | 531082 | 17.60 | 17.60 | 17.60 | 17.60 | 1.97 | 0.34 | 71545 | 505797 | 42.01 | 42.01 | 42.00 | 42.00 | 1.97 | 0.81 | 147 | 531991 | 1.04 | 1.06 | 1.02 | 1.04 | 1.96 | 0.02 | 302297 | 514460 | 19.72 | 19.72 | 19.72 | 19.72 | 1.96 | 0.38 | 877 | 513262 | 222.90 | 228.60 | 222.90 | 226.30 | 1.96 | 4.35 | 62515 | 500160 | 10.41 | 10.41 | 10.41 | 10.41 | 1.96 | 0.20 | 10074 | 532435 | 17.16 | 17.16 | 17.16 | 17.16 | 1.96 | 0.33 | 21579 | 533090 | 0.51 | 0.52 | 0.51 | 0.52 | 1.96 | 0.01 | 3829967 | 511110 | 14.30 | 14.58 | 14.30 | 14.58 | 1.96 | 0.28 | 1501 | 533301 | 2.62 | 2.62 | 2.62 | 2.62 | 1.95 | 0.05 | 28874 | 533203 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95 | 0.20 | 17102 | 532898 | 285.00 | 291.90 | 284.50 | 290.55 | 1.95 | 5.55 | 394954 | 512624 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95 | 0.08 | 112522 | 532716 | 85.68 | 85.68 | 85.64 | 85.64 | 1.95 | 1.64 | 3229 | 521082 | 2.61 | 2.61 | 2.61 | 2.61 | 1.95 | 0.05 | 3100 | 507525 | 929.75 | 938.00 | 929.75 | 937.95 | 1.95 | 17.95 | 2217 | 506103 | 23.55 | 23.55 | 23.55 | 23.55 | 1.95 | 0.45 | 1 | 519285 | 9.44 | 9.44 | 8.79 | 9.43 | 1.95 | 0.18 | 4741 | 501267 | 12.01 | 12.01 | 12.01 | 12.01 | 1.95 | 0.23 | 2000 | 532811 | 1133.50 | 1159.00 | 1131.00 | 1153.45 | 1.94 | 21.95 | 4674 | 512047 | 15.27 | 15.27 | 15.27 | 15.27 | 1.94 | 0.29 | 4659 | 506074 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94 | 0.14 | 780313 | 512397 | 13.67 | 13.67 | 13.67 | 13.67 | 1.94 | 0.26 | 10 | 505529 | 5.78 | 5.78 | 5.78 | 5.78 | 1.94 | 0.11 | 50 | 532090 | 4.12 | 4.20 | 4.12 | 4.20 | 1.94 | 0.08 | 36816 | 513039 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94 | 0.06 | 400 | 500327 | 12.45 | 12.68 | 12.45 | 12.68 | 1.93 | 0.24 | 51229 | 531460 | 14.26 | 14.26 | 14.26 | 14.26 | 1.93 | 0.27 | 1540 | 500456 | 39.38 | 39.75 | 38.90 | 39.35 | 1.92 | 0.74 | 8481 | 532033 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92 | 0.05 | 52 | 530035 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92 | 0.50 | 1 | 531249 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92 | 0.01 | 2372 | 531909 | 5.31 | 5.31 | 5.30 | 5.31 | 1.92 | 0.10 | 39147 | 526905 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92 | 0.11 | 18515 | 590073 | 590.50 | 602.50 | 590.50 | 599.30 | 1.92 | 11.30 | 5925 | 506525 | 127.50 | 129.00 | 126.15 | 127.45 | 1.92 | 2.40 | 579 | 513434 | 1131.45 | 1131.45 | 1098.50 | 1111.05 | 1.91 | 20.85 | 18713 | 530011 | 117.40 | 119.45 | 116.30 | 117.30 | 1.91 | 2.20 | 43560 | 512481 | 6.80 | 6.93 | 6.70 | 6.93 | 1.91 | 0.13 | 5277 | |
|