Symbol | Open | High | Low | Close | Percent | Change | Volume | 540642 | 20.39 | 20.76 | 20.17 | 20.42 | | | 1080702 | 532670 | 44.90 | 45.25 | 43.75 | 43.89 | -2.31 | -1.04 | 1078031 | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | 521070 | 27.11 | 27.45 | 26.80 | 27.00 | 0.11 | 0.03 | 1072611 | 531492 | 0.85 | 0.93 | 0.85 | 0.92 | | | 1070834 | 532812 | 13.01 | 13.74 | 12.54 | 13.74 | 20.00 | 2.29 | 1065918 | 590095 | 60.88 | 60.90 | 60.27 | 60.50 | -0.62 | -0.38 | 1063895 | 590047 | 42.85 | 48.15 | 42.85 | 48.15 | | | 1052146 | 632712 | 297.00 | 300.00 | 297.00 | 299.85 | | | 1040377 | 500312 | 284.35 | 292.95 | 284.00 | 286.00 | 1.19 | 3.35 | 1039603 | 511012 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16 | -0.01 | 1035304 | 541956 | 252.70 | 254.35 | 242.75 | 249.30 | | | 1030686 | 542219 | 12.60 | 12.60 | 12.60 | 12.60 | | | 1026000 | 542157 | 12.71 | 12.71 | 12.71 | 12.71 | | | 1025000 | 534020 | 10.34 | 10.34 | 10.34 | 10.34 | | | 1023092 | 513216 | 3.46 | 3.47 | 3.15 | 3.40 | 2.72 | 0.09 | 1022929 | 542579 | 14.03 | 14.27 | 13.52 | 13.75 | | | 1003810 | 750835 | 3.04 | 3.94 | 2.64 | 3.92 | | | 1000210 | 536611 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1000000 | 542026 | 8.87 | 8.87 | 8.87 | 8.87 | | | 1000000 | 632705 | 82.00 | 82.00 | 82.00 | 82.00 | | | 1000000 | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | 537771 | 10.70 | 10.70 | 10.70 | 10.70 | | | 1000000 | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | 536022 | 14.30 | 14.30 | 14.30 | 14.30 | | | 1000000 | 957658 | 1.03 | 1.03 | 1.03 | 1.03 | | | 1000000 | 538649 | 10.61 | 10.61 | 10.61 | 10.61 | | | 1000000 | 500570 | 1037.70 | 1040.00 | 996.00 | 1013.80 | -1.38 | -14.15 | 996767 | 530305 | 735.60 | 735.60 | 665.60 | 735.60 | | | 993683 | 750608 | 9.00 | 18.00 | 9.00 | 12.00 | | | 989699 | 541153 | 191.85 | 192.50 | 186.90 | 187.55 | | | 976835 | 800407 | 73.39 | 73.39 | 73.39 | 73.39 | | | 970500 | 523242 | 8.04 | 8.10 | 7.34 | 7.60 | -1.55 | -0.12 | 964700 | 531893 | 1.35 | 1.38 | 1.30 | 1.32 | 0.00 | 0.00 | 964020 | 526371 | 258.80 | 269.90 | 258.15 | 269.10 | 4.12 | 10.65 | 955294 | 600247 | 656.10 | 680.00 | 652.00 | 665.40 | | | 949232 | 541601 | 6.95 | 7.00 | 6.82 | 7.00 | | | 945879 | 533206 | 137.40 | 139.75 | 133.15 | 135.15 | -1.42 | -1.95 | 945238 | 540750 | 158.05 | 160.40 | 154.65 | 157.85 | | | 940463 | 543994 | 260.35 | 263.85 | 253.35 | 258.45 | | | 936233 | 750702 | 0.70 | 0.95 | 0.45 | 0.68 | | | 935148 | 500400 | 462.65 | 464.30 | 448.65 | 454.60 | -0.68 | -3.10 | 927323 | 521064 | 39.85 | 40.05 | 39.12 | 39.53 | -0.40 | -0.16 | 921648 | 538033 | 17.10 | 17.10 | 17.10 | 17.10 | | | 915000 | 750794 | 4.00 | 4.00 | 2.46 | 2.67 | | | 905638 | 750597 | 30.00 | 30.00 | 25.00 | 30.00 | | | 905556 | 538180 | 0.74 | 0.74 | 0.72 | 0.72 | | | 895732 | 632832 | 288.00 | 289.00 | 288.00 | 288.00 | | | 895512 | 532234 | 187.50 | 188.40 | 182.30 | 185.10 | -0.83 | -1.55 | 891091 | 500035 | 52.00 | 52.45 | 49.70 | 50.80 | | | 890993 | |
|