Symbol | Open | High | Low | Close | Percent | Change | Volume | 532218 | 29.22 | 29.24 | 28.68 | 28.85 | -0.14 | -0.04 | 3197167 | 532627 | 17.50 | 18.24 | 17.40 | 18.23 | 4.89 | 0.85 | 3193252 | 539135 | 12.75 | 12.75 | 12.75 | 12.75 | | | 3000000 | 536938 | 14.69 | 14.69 | 14.69 | 14.69 | | | 3000000 | 533618 | 11.58 | 11.58 | 11.58 | 11.58 | | | 3000000 | 531025 | 0.83 | 0.84 | 0.80 | 0.81 | -1.22 | -0.01 | 2969051 | 532832 | 135.00 | 144.50 | 135.00 | 143.50 | 6.77 | 9.10 | 2956701 | 533090 | 0.53 | 0.53 | 0.51 | 0.51 | -1.92 | -0.01 | 2904500 | 532461 | 135.00 | 135.00 | 132.55 | 132.80 | -0.23 | -0.30 | 2884375 | 544026 | 173.85 | 173.85 | 167.00 | 167.90 | | | 2881881 | 750676 | 0.40 | 0.56 | 0.40 | 0.49 | | | 2857817 | 750722 | 0.34 | 0.45 | 0.21 | 0.33 | | | 2787923 | 542655 | 5.35 | 5.38 | 5.33 | 5.37 | | | 2763767 | 500285 | 62.45 | 63.34 | 62.43 | 62.77 | | | 2749589 | 539807 | 34.91 | 35.43 | 34.55 | 35.16 | | | 2711567 | 542753 | 3.91 | 3.95 | 3.85 | 3.88 | | | 2705917 | 532022 | 13.99 | 16.25 | 13.88 | 15.47 | 12.10 | 1.67 | 2701315 | 534776 | 10.76 | 10.76 | 10.76 | 10.76 | | | 2695022 | 632704 | 42.75 | 42.75 | 41.50 | 41.80 | | | 2668050 | 800594 | 27.70 | 27.75 | 27.70 | 27.71 | | | 2567500 | 632215 | 551.00 | 555.00 | 542.55 | 552.40 | | | 2564027 | 750783 | 0.05 | 0.05 | 0.05 | 0.05 | | | 2539662 | 750820 | 0.22 | 0.22 | 0.22 | 0.22 | | | 2530306 | 534924 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2500000 | 534749 | 10.59 | 10.59 | 10.59 | 10.59 | | | 2500000 | 534709 | 12.15 | 12.15 | 12.15 | 12.15 | | | 2499800 | 533162 | 22.49 | 22.78 | 22.26 | 22.65 | 1.80 | 0.40 | 2498436 | 500102 | 0.93 | 0.93 | 0.85 | 0.89 | | | 2438541 | 750807 | 0.04 | 0.04 | 0.04 | 0.04 | | | 2417033 | 521064 | 39.21 | 40.25 | 39.10 | 39.91 | 2.07 | 0.81 | 2399113 | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | 531752 | 1.16 | 1.17 | 1.11 | 1.14 | 0.00 | 0.00 | 2299501 | 750427 | 42.55 | 42.55 | 32.05 | 42.55 | | | 2297869 | 890160 | 2.05 | 2.05 | 2.05 | 2.05 | | | 2296387 | 543768 | 64.54 | 66.35 | 63.60 | 65.26 | | | 2270346 | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | 532743 | 129.00 | 132.40 | 127.90 | 130.85 | | | 2233265 | 531494 | 9.60 | 10.19 | 9.23 | 10.19 | 4.94 | 0.48 | 2215905 | 524444 | 2.45 | 2.53 | 2.45 | 2.53 | 1.61 | 0.04 | 2214159 | 511431 | 24.29 | 25.61 | 24.11 | 25.24 | 4.60 | 1.11 | 2197190 | 500178 | 0.82 | 0.88 | 0.79 | 0.80 | | | 2196119 | 512463 | 34.88 | 34.88 | 34.00 | 34.88 | 5.00 | 1.66 | 2195013 | 800582 | 50.76 | 50.77 | 50.76 | 50.77 | | | 2167000 | 500045 | 2.00 | 2.08 | 1.91 | 1.91 | | | 2110651 | 543320 | 195.15 | 195.15 | 186.55 | 187.55 | | | 2084551 | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | 532939 | 28.21 | 28.45 | 27.73 | 27.99 | | | 2042328 | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | |
|