Symbol | Open | High | Low | Close | Percent | Change | Volume | 519200 | 3.05 | 3.05 | 3.05 | 3.05 | 281.25 | 2.25 | 100 | 512063 | 18.00 | 18.00 | 18.00 | 18.00 | 200.00 | 12.00 | 100 | 530905 | 50.00 | 50.00 | 50.00 | 50.00 | 194.12 | 33.00 | 100 | 513630 | 1.77 | 1.77 | 1.77 | 1.77 | 86.32 | 0.82 | 100 | 531146 | 502.10 | 589.55 | 500.00 | 589.55 | 20.00 | 98.25 | 67580 | 514238 | 2250.00 | 2574.95 | 2170.80 | 2574.95 | 20.00 | 429.15 | 15603 | 526851 | 161.00 | 192.60 | 160.95 | 192.60 | 20.00 | 32.10 | 11885 | 511714 | 54.72 | 54.72 | 54.72 | 54.72 | 20.00 | 9.12 | 6700 | 531888 | 125.65 | 150.65 | 125.60 | 150.65 | 19.99 | 25.10 | 109727 | 512048 | 4.89 | 5.73 | 4.88 | 5.73 | 19.87 | 0.95 | 1461616 | 532994 | 117.28 | 142.16 | 117.28 | 141.07 | 19.08 | 22.60 | 160166 | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | 530443 | 9.40 | 9.40 | 9.35 | 9.35 | 15.43 | 1.25 | 2234 | 530477 | 151.00 | 165.00 | 151.00 | 163.30 | 13.13 | 18.95 | 186728 | 509930 | 4430.55 | 5000.00 | 4430.55 | 4953.80 | 12.53 | 551.50 | 100909 | 526885 | 55.60 | 67.80 | 55.60 | 65.40 | 12.53 | 7.28 | 150647 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 506981 | 171.35 | 198.30 | 171.35 | 192.50 | 12.34 | 21.15 | 15462 | 533212 | 126.50 | 136.40 | 120.60 | 127.63 | 12.28 | 13.96 | 289938 | 523398 | 1147.30 | 1284.90 | 1147.30 | 1260.05 | 10.58 | 120.55 | 26389 | 505750 | 980.10 | 1084.90 | 980.10 | 1077.50 | 10.30 | 100.60 | 9919 | 531432 | 6.11 | 7.15 | 6.11 | 7.15 | 10.00 | 0.65 | 39 | 530393 | 50.00 | 56.01 | 50.00 | 56.01 | 10.00 | 5.09 | 25071 | 531310 | 271.90 | 275.60 | 239.15 | 275.60 | 10.00 | 25.05 | 56980 | 500500 | 29.15 | 31.57 | 29.13 | 31.57 | 10.00 | 2.87 | 2789710 | 530119 | 56.88 | 56.88 | 56.88 | 56.88 | 10.00 | 5.17 | 4222 | 500467 | 175.95 | 188.30 | 175.95 | 188.30 | 9.99 | 17.10 | 50142 | 526550 | 15.61 | 16.74 | 15.61 | 16.74 | 9.99 | 1.52 | 48990 | 531416 | 60.01 | 60.01 | 59.24 | 60.01 | 9.99 | 5.45 | 11160 | 531762 | 20.20 | 21.72 | 20.20 | 21.72 | 9.97 | 1.97 | 23218 | 505650 | 15.03 | 16.24 | 15.03 | 16.24 | 9.95 | 1.47 | 31441 | 531221 | 9.70 | 10.65 | 9.25 | 10.65 | 9.79 | 0.95 | 2100 | 506858 | 72.99 | 77.13 | 70.12 | 76.94 | 9.73 | 6.82 | 35143 | 530171 | 40.46 | 42.00 | 39.10 | 41.69 | 9.71 | 3.69 | 31972 | 500003 | 639.10 | 707.20 | 629.70 | 697.65 | 9.70 | 61.70 | 577798 | 532737 | 162.60 | 178.80 | 162.60 | 178.30 | 9.69 | 15.75 | 39697 | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | 526931 | 117.00 | 126.00 | 116.60 | 123.65 | 9.11 | 10.32 | 80248 | 524709 | 66.41 | 71.45 | 65.93 | 70.99 | 9.05 | 5.89 | 23521 | 526703 | 341.00 | 366.70 | 331.00 | 363.75 | 8.91 | 29.75 | 7578 | 513418 | 5.70 | 6.07 | 5.13 | 6.02 | 8.66 | 0.48 | 197888 | 505714 | 354.40 | 384.15 | 351.05 | 378.55 | 8.22 | 28.75 | 74392 | 530025 | 30.97 | 32.99 | 30.00 | 32.48 | 8.12 | 2.44 | 113614 | 511451 | 6.15 | 7.19 | 6.15 | 7.18 | 7.97 | 0.53 | 1340 | 531744 | 89.00 | 93.57 | 81.00 | 91.74 | 7.84 | 6.67 | 97154 | 505526 | 115.37 | 122.29 | 113.10 | 119.66 | 7.66 | 8.51 | 754292 | 517063 | 60.00 | 61.70 | 55.80 | 59.80 | 7.55 | 4.20 | 17791 | 500069 | 325.10 | 375.00 | 325.10 | 363.65 | 7.24 | 24.55 | 5022 | 511431 | 26.23 | 28.53 | 26.23 | 27.41 | 7.20 | 1.84 | 8359108 | 501150 | 37.16 | 40.10 | 37.16 | 39.69 | 7.18 | 2.66 | 482137 | |
|