Symbol | Open | High | Low | Close | Percent | Change | Volume | 532234 | 179.75 | 185.40 | 174.85 | 184.65 | 1.82 | 3.30 | 1350746 | 532555 | 342.50 | 352.40 | 342.50 | 350.90 | -0.14 | -0.50 | 1342253 | 513337 | 35.88 | 38.64 | 35.88 | 35.88 | -7.43 | -2.88 | 1340719 | 800529 | 16.32 | 16.32 | 16.32 | 16.32 | | | 1336000 | 500183 | 90.95 | 92.97 | 89.55 | 91.78 | -0.62 | -0.57 | 1321059 | 531991 | 1.08 | 1.15 | 1.00 | 1.06 | -2.75 | -0.03 | 1308751 | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | 533206 | 124.45 | 126.65 | 122.60 | 124.20 | -2.85 | -3.65 | 1296705 | 534741 | 0.95 | 0.95 | 0.90 | 0.93 | | | 1286690 | 500477 | 168.00 | 170.00 | 166.15 | 169.35 | -0.21 | -0.35 | 1278164 | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | 532348 | 29.37 | 30.18 | 29.03 | 29.94 | 0.37 | 0.11 | 1268748 | 500106 | 41.19 | 42.09 | 40.35 | 41.27 | -1.55 | -0.65 | 1268133 | 500086 | 449.15 | 463.95 | 438.80 | 444.25 | -1.29 | -5.80 | 1262941 | 500049 | 228.75 | 234.60 | 225.70 | 233.15 | 0.89 | 2.05 | 1261191 | 542231 | 7.44 | 7.84 | 7.15 | 7.76 | | | 1257517 | 500103 | 251.05 | 256.30 | 246.30 | 254.45 | | | 1251833 | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | 750749 | 0.20 | 0.21 | 0.16 | 0.17 | | | 1244888 | 543272 | 43.66 | 44.15 | 43.05 | 43.80 | | | 1244450 | 539436 | 63.61 | 66.25 | 61.91 | 64.54 | | | 1238960 | 531882 | 2.14 | 2.31 | 2.14 | 2.14 | -4.89 | -0.11 | 1223660 | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | 523696 | 97.00 | 98.13 | 95.35 | 98.13 | 10.00 | 8.92 | 1202276 | 750699 | 0.91 | 1.20 | 0.90 | 0.96 | | | 1194159 | 533090 | 0.52 | 0.53 | 0.51 | 0.53 | 1.92 | 0.01 | 1191276 | 532477 | 140.65 | 141.75 | 138.05 | 140.85 | -1.50 | -2.15 | 1188619 | 500875 | 417.60 | 426.30 | 416.30 | 424.80 | 1.40 | 5.85 | 1183392 | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | 750776 | 0.09 | 0.09 | 0.09 | 0.09 | | | 1178917 | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | 532704 | 32.20 | 33.15 | 31.50 | 32.80 | | | 1172098 | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | 532885 | 61.00 | 62.46 | 59.50 | 62.08 | 0.45 | 0.28 | 1161773 | 890179 | 0.99 | 1.01 | 0.97 | 1.00 | | | 1157323 | 536128 | 0.40 | 0.42 | 0.38 | 0.42 | | | 1157222 | 890173 | 0.41 | 0.41 | 0.36 | 0.36 | | | 1149707 | 532149 | 134.80 | 137.45 | 133.45 | 135.60 | -1.60 | -2.20 | 1136831 | 532286 | 904.45 | 931.70 | 885.85 | 927.45 | 2.44 | 22.10 | 1118616 | 750797 | 2.21 | 2.21 | 2.21 | 2.21 | | | 1109560 | 532524 | 206.10 | 239.65 | 198.80 | 219.80 | 4.52 | 9.50 | 1107012 | 543594 | 8.09 | 9.27 | 8.05 | 9.14 | | | 1104000 | 534160 | 10.26 | 10.26 | 10.26 | 10.26 | | | 1100000 | 750817 | 2.90 | 3.09 | 2.50 | 2.84 | | | 1097965 | 534309 | 121.00 | 126.85 | 118.90 | 124.00 | -0.48 | -0.60 | 1088173 | 513599 | 354.50 | 365.00 | 346.45 | 363.95 | 2.33 | 8.30 | 1086151 | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | 541153 | 171.75 | 174.65 | 170.35 | 173.55 | | | 1075673 | 539992 | 53.80 | 55.10 | 52.99 | 54.35 | | | 1075433 | |
|