Symbol | Open | High | Low | Close | Percent | Change | Volume | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 532667 | 13.48 | 14.18 | 13.32 | 14.01 | 4.71 | 0.63 | 56870440 | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | 750744 | 0.14 | 0.16 | 0.12 | 0.14 | | | 38399798 | 500247 | 1863.55 | 1898.15 | 1855.00 | 1871.90 | -0.77 | -14.45 | 34912468 | 532822 | 7.44 | 7.48 | 7.22 | 7.31 | -0.81 | -0.06 | 29388413 | 750701 | 0.20 | 0.20 | 0.09 | 0.09 | | | 26065892 | 537465 | 10.95 | 10.95 | 10.95 | 10.95 | | | 25000000 | 750720 | 0.06 | 0.07 | 0.05 | 0.05 | | | 24108616 | 532627 | 6.27 | 6.38 | 6.18 | 6.25 | -0.16 | -0.01 | 23292700 | 532368 | 23.25 | 23.77 | 22.06 | 23.77 | 4.99 | 1.13 | 22774057 | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | 750734 | 1.28 | 1.40 | 1.10 | 1.32 | | | 21850163 | 500185 | 18.45 | 19.75 | 17.91 | 19.56 | 6.42 | 1.18 | 21634181 | 750587 | 5.00 | 6.00 | 5.00 | 5.90 | | | 20357961 | 750527 | 3.95 | 4.50 | 1.00 | 3.95 | | | 20341526 | 532648 | 16.76 | 16.94 | 16.51 | 16.59 | -1.01 | -0.17 | 19981391 | 750712 | 0.12 | 0.13 | 0.10 | 0.11 | | | 19962139 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 532939 | 14.11 | 14.44 | 13.83 | 13.96 | | | 17762576 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 512149 | 2.31 | 2.31 | 2.12 | 2.31 | 5.00 | 0.11 | 13025390 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 542753 | 4.95 | 5.08 | 4.80 | 5.08 | | | 12194370 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 540750 | 127.60 | 129.40 | 116.05 | 122.60 | | | 10977756 | 750662 | 0.20 | 0.29 | 0.15 | 0.28 | | | 10074311 | 537828 | 10.87 | 10.87 | 10.87 | 10.87 | | | 10000000 | 539789 | 9.97 | 9.98 | 9.97 | 9.98 | | | 10000000 | 536722 | 11.13 | 11.13 | 11.13 | 11.13 | | | 9999999 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 532775 | 0.82 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00 | 9436012 | 532411 | 0.42 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00 | 9415732 | 500032 | 15.43 | 16.65 | 15.37 | 16.46 | 8.58 | 1.30 | 9101625 | 532708 | 3.02 | 3.23 | 3.01 | 3.11 | 5.78 | 0.17 | 9084143 | 511389 | 7.80 | 7.80 | 7.06 | 7.25 | -2.42 | -0.18 | 8665354 | 534690 | 6.95 | 7.65 | 6.95 | 7.65 | 4.79 | 0.35 | 8648194 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 530557 | 0.40 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 7893434 | 539277 | 0.65 | 0.65 | 0.62 | 0.64 | | | 7578632 | 541601 | 15.90 | 16.40 | 15.03 | 15.70 | | | 7383667 | 540135 | 0.60 | 0.65 | 0.59 | 0.63 | | | 7252381 | 532525 | 30.19 | 30.19 | 28.16 | 28.35 | -6.56 | -1.99 | 7126140 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | 541155 | 11.92 | 11.92 | 11.92 | 11.92 | | | 6250000 | |
|