Symbol | Open | High | Low | Close | Percent | Change | Volume | 532661 | 409.00 | 457.55 | 409.00 | 457.55 | 20.00 | 76.25 | 43545 | 517035 | 49.70 | 54.10 | 46.20 | 54.10 | 19.96 | 9.00 | 16938 | 511147 | 16.00 | 20.26 | 15.34 | 20.26 | 19.95 | 3.37 | 41423 | 500193 | 6.10 | 7.26 | 5.92 | 7.23 | 19.50 | 1.18 | 667228 | 532310 | 10.90 | 12.13 | 9.91 | 11.98 | 18.50 | 1.87 | 481750 | 532553 | 94.00 | 115.60 | 94.00 | 113.35 | 17.64 | 17.00 | 561641 | 507779 | 140.00 | 165.00 | 138.20 | 162.65 | 16.51 | 23.05 | 45019 | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | 501111 | 10.00 | 10.00 | 10.00 | 10.00 | 15.47 | 1.34 | 5 | 500227 | 607.00 | 698.80 | 606.05 | 680.00 | 13.27 | 79.65 | 143349 | 523319 | 126.30 | 152.40 | 126.00 | 144.60 | 12.84 | 16.45 | 1057167 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 533168 | 109.00 | 131.40 | 107.90 | 123.10 | 12.42 | 13.60 | 46879 | 500337 | 42.55 | 52.25 | 42.55 | 50.80 | 12.02 | 5.45 | 65629 | 526407 | 36.00 | 40.00 | 32.00 | 37.55 | 11.42 | 3.85 | 25722 | 500069 | 123.85 | 135.00 | 112.50 | 130.20 | 11.38 | 13.30 | 14659 | 533287 | 11.51 | 13.74 | 11.51 | 12.98 | 11.32 | 1.32 | 1026618 | 523537 | 22.90 | 25.90 | 22.15 | 25.20 | 11.01 | 2.50 | 92728 | 532485 | 414.95 | 477.00 | 414.95 | 461.65 | 10.88 | 45.30 | 125157 | 502937 | 78.00 | 89.90 | 76.30 | 87.40 | 10.77 | 8.50 | 460175 | 514045 | 33.00 | 36.30 | 33.00 | 36.30 | 10.00 | 3.30 | 7526 | 506808 | 10.98 | 11.00 | 10.30 | 11.00 | 10.00 | 1.00 | 38766 | 532988 | 287.90 | 312.60 | 287.90 | 312.60 | 9.99 | 28.40 | 7137 | 532641 | 29.50 | 32.50 | 29.10 | 32.50 | 9.98 | 2.95 | 34825 | 532481 | 6.31 | 6.94 | 6.00 | 6.94 | 9.98 | 0.63 | 181707 | 532345 | 100.00 | 116.15 | 99.40 | 111.40 | 9.97 | 10.10 | 443035 | 532832 | 103.00 | 119.35 | 101.10 | 115.85 | 9.97 | 10.50 | 4981220 | 522134 | 52.25 | 54.65 | 50.00 | 54.65 | 9.96 | 4.95 | 192145 | 531127 | 13.80 | 15.14 | 13.00 | 15.14 | 9.95 | 1.37 | 83 | 533096 | 64.85 | 71.40 | 62.40 | 71.40 | 9.93 | 6.45 | 4564089 | 500413 | 49.60 | 57.05 | 49.60 | 57.05 | 9.92 | 5.15 | 1042361 | 532368 | 8.83 | 9.54 | 8.69 | 9.54 | 9.91 | 0.86 | 3528790 | 532660 | 17.45 | 18.40 | 15.90 | 17.95 | 9.79 | 1.60 | 465627 | 533506 | 23.60 | 27.85 | 23.50 | 25.45 | 9.46 | 2.20 | 82579 | 524687 | 7.10 | 7.70 | 6.66 | 7.58 | 9.38 | 0.65 | 156961 | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | 507442 | 6.39 | 6.97 | 6.20 | 6.93 | 9.31 | 0.59 | 33563 | 505368 | 504.50 | 556.40 | 498.40 | 549.45 | 9.28 | 46.65 | 1403 | 507490 | 9.00 | 10.26 | 8.39 | 9.96 | 9.21 | 0.84 | 1527923 | 513149 | 130.00 | 139.95 | 127.35 | 139.00 | 9.19 | 11.70 | 193 | 526521 | 43.65 | 49.30 | 42.40 | 47.60 | 8.80 | 3.85 | 745827 | 532699 | 70.95 | 80.70 | 70.95 | 76.25 | 8.77 | 6.15 | 62271 | 532986 | 37.70 | 45.35 | 37.70 | 44.85 | 8.73 | 3.60 | 18402 | 517536 | 103.65 | 120.35 | 103.65 | 112.45 | 8.65 | 8.95 | 53046 | 500038 | 191.30 | 213.25 | 187.85 | 209.25 | 8.56 | 16.50 | 294605 | 500199 | 474.00 | 535.95 | 474.00 | 523.60 | 8.41 | 40.60 | 28520 | 532698 | 80.60 | 88.80 | 79.60 | 87.30 | 8.11 | 6.55 | 78387 | 500148 | 382.00 | 424.15 | 382.00 | 420.00 | 7.89 | 30.70 | 103654 | 533169 | 37.00 | 42.35 | 37.00 | 40.90 | 7.77 | 2.95 | 486371 | 500346 | 23.35 | 25.00 | 23.35 | 24.85 | 7.58 | 1.75 | 1299 | |
|