Symbol | Open | High | Low | Close | Percent | Change | Volume | 532947 | 58.33 | 58.33 | 54.50 | 55.08 | | | 2946215 | 750676 | 0.40 | 0.56 | 0.40 | 0.49 | | | 2857817 | 750722 | 0.34 | 0.45 | 0.21 | 0.33 | | | 2787923 | 543940 | 347.00 | 359.80 | 342.60 | 352.55 | | | 2762056 | 531723 | 1.21 | 1.33 | 1.21 | 1.21 | | | 2734273 | 542753 | 3.91 | 3.91 | 3.91 | 3.91 | | | 2720350 | 534776 | 10.76 | 10.76 | 10.76 | 10.76 | | | 2695022 | 540738 | 29.93 | 30.59 | 29.12 | 29.76 | | | 2681563 | 632704 | 42.75 | 42.75 | 41.50 | 41.80 | | | 2668050 | 800594 | 27.70 | 27.75 | 27.70 | 27.71 | | | 2567500 | 533122 | 8.60 | 8.70 | 8.20 | 8.24 | | | 2566116 | 632215 | 551.00 | 555.00 | 542.55 | 552.40 | | | 2564027 | 500285 | 59.80 | 62.00 | 58.50 | 59.47 | | | 2554546 | 750783 | 0.05 | 0.05 | 0.05 | 0.05 | | | 2539662 | 750820 | 0.22 | 0.22 | 0.22 | 0.22 | | | 2530306 | 534924 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2500000 | 534749 | 10.59 | 10.59 | 10.59 | 10.59 | | | 2500000 | 534709 | 12.15 | 12.15 | 12.15 | 12.15 | | | 2499800 | 532348 | 31.10 | 31.75 | 29.90 | 31.27 | | | 2451581 | 539773 | 2.51 | 2.63 | 2.51 | 2.63 | | | 2448765 | 500102 | 0.93 | 0.93 | 0.85 | 0.89 | | | 2438541 | 750807 | 0.04 | 0.04 | 0.04 | 0.04 | | | 2417033 | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | 511700 | 2.17 | 2.17 | 2.01 | 2.05 | | | 2299832 | 750427 | 42.55 | 42.55 | 32.05 | 42.55 | | | 2297869 | 890160 | 2.05 | 2.05 | 2.05 | 2.05 | | | 2296387 | 524444 | 2.23 | 2.23 | 2.11 | 2.20 | | | 2268682 | 500113 | 121.85 | 126.60 | 121.50 | 125.80 | | | 2260800 | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | 532743 | 129.00 | 132.40 | 127.90 | 130.85 | | | 2233265 | 540642 | 22.28 | 22.54 | 21.30 | 22.29 | | | 2232625 | 500178 | 0.82 | 0.88 | 0.79 | 0.80 | | | 2196119 | 800582 | 50.76 | 50.77 | 50.76 | 50.77 | | | 2167000 | 532627 | 16.45 | 16.45 | 15.52 | 15.75 | | | 2155364 | 500223 | 2.77 | 2.90 | 2.77 | 2.90 | | | 2152553 | 523277 | 0.90 | 0.92 | 0.86 | 0.87 | | | 2147260 | 532461 | 117.80 | 120.50 | 117.20 | 120.05 | | | 2136159 | 524614 | 11.72 | 11.74 | 10.64 | 10.64 | | | 2134228 | 531752 | 1.05 | 1.14 | 1.04 | 1.14 | | | 2132195 | 500045 | 2.00 | 2.08 | 1.91 | 1.91 | | | 2110651 | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | 531784 | 1.80 | 1.82 | 1.77 | 1.82 | | | 2068152 | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | 533202 | 3.15 | 3.16 | 2.87 | 2.93 | | | 2050185 | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | 541802 | 10.40 | 10.40 | 10.40 | 10.40 | | | 2000000 | 541746 | 10.03 | 10.03 | 10.03 | 10.03 | | | 2000000 | 534310 | 10.74 | 10.74 | 10.74 | 10.74 | | | 2000000 | 537547 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2000000 | |
|