Symbol | Open | High | Low | Close | Percent | Change | Volume | 533400 | 0.80 | 0.82 | 0.78 | 0.79 | | | 3583065 | 750827 | 40.00 | 49.50 | 38.00 | 47.56 | | | 3580585 | 532794 | 10.51 | 10.85 | 10.30 | 10.42 | | | 3546711 | 750496 | 17.45 | 13.00 | 13.00 | 17.45 | | | 3436488 | 532945 | 16.87 | 17.65 | 16.55 | 16.66 | | | 3426561 | 532388 | 57.30 | 61.95 | 57.30 | 59.98 | | | 3409450 | 533122 | 8.30 | 8.60 | 8.20 | 8.28 | | | 3305196 | 500032 | 28.91 | 29.82 | 28.91 | 29.03 | | | 3266305 | 537800 | 4.40 | 4.40 | 4.01 | 4.02 | | | 3263650 | 532532 | 18.85 | 18.85 | 17.85 | 17.94 | | | 3113945 | 521064 | 37.11 | 38.05 | 36.36 | 36.54 | | | 3100159 | 532885 | 57.67 | 61.65 | 57.67 | 59.78 | | | 3000674 | 536938 | 14.69 | 14.69 | 14.69 | 14.69 | | | 3000000 | 539135 | 12.75 | 12.75 | 12.75 | 12.75 | | | 3000000 | 533618 | 11.58 | 11.58 | 11.58 | 11.58 | | | 3000000 | 532505 | 50.05 | 53.32 | 49.83 | 52.22 | | | 2938680 | 532670 | 40.41 | 40.91 | 39.50 | 39.72 | | | 2937085 | 532348 | 29.66 | 31.10 | 29.64 | 30.02 | | | 2910788 | 543320 | 179.95 | 184.70 | 176.00 | 182.35 | | | 2890892 | 500223 | 2.77 | 2.88 | 2.70 | 2.72 | | | 2878252 | 541303 | 2.30 | 2.43 | 2.21 | 2.21 | | | 2871840 | 750676 | 0.40 | 0.56 | 0.40 | 0.49 | | | 2857817 | 750722 | 0.34 | 0.45 | 0.21 | 0.33 | | | 2787923 | 532154 | 0.70 | 0.71 | 0.68 | 0.69 | | | 2767712 | 544026 | 138.25 | 139.50 | 135.50 | 135.90 | | | 2736603 | 534776 | 10.76 | 10.76 | 10.76 | 10.76 | | | 2695022 | 632704 | 42.75 | 42.75 | 41.50 | 41.80 | | | 2668050 | 539222 | 6.24 | 6.32 | 6.10 | 6.27 | | | 2613937 | 500285 | 59.75 | 62.00 | 59.75 | 60.01 | | | 2586513 | 800594 | 27.70 | 27.75 | 27.70 | 27.71 | | | 2567500 | 632215 | 551.00 | 555.00 | 542.55 | 552.40 | | | 2564027 | 543248 | 101.95 | 102.95 | 100.80 | 101.50 | | | 2542278 | 750783 | 0.05 | 0.05 | 0.05 | 0.05 | | | 2539662 | 750820 | 0.22 | 0.22 | 0.22 | 0.22 | | | 2530306 | 531592 | 2.19 | 2.23 | 2.05 | 2.23 | | | 2517217 | 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 | 500102 | 0.93 | 0.93 | 0.85 | 0.89 | | | 2438541 | 539807 | 35.26 | 35.67 | 33.75 | 34.12 | | | 2433349 | 750807 | 0.04 | 0.04 | 0.04 | 0.04 | | | 2417033 | 531752 | 1.10 | 1.12 | 1.04 | 1.06 | | | 2393448 | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | 750427 | 42.55 | 42.55 | 32.05 | 42.55 | | | 2297869 | 890160 | 2.05 | 2.05 | 2.05 | 2.05 | | | 2296387 | 540135 | 0.84 | 0.85 | 0.80 | 0.81 | | | 2278486 | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | 512499 | 0.49 | 0.50 | 0.49 | 0.50 | | | 2237663 | 532708 | 9.34 | 9.79 | 9.34 | 9.79 | | | 2234793 | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | |
|