Symbol | Open | High | Low | Close | Percent | Change | Volume | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | 543320 | 184.15 | 188.75 | 182.35 | 184.75 | | | 2000066 | 534310 | 10.74 | 10.74 | 10.74 | 10.74 | | | 2000000 | 541746 | 10.03 | 10.03 | 10.03 | 10.03 | | | 2000000 | 537547 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2000000 | 541802 | 10.40 | 10.40 | 10.40 | 10.40 | | | 2000000 | 524444 | 2.47 | 2.53 | 2.45 | 2.53 | 1.61 | 0.04 | 1965982 | 500470 | 165.50 | 168.00 | 164.15 | 167.60 | 1.27 | 2.10 | 1942957 | 890172 | 0.78 | 0.78 | 0.78 | 0.78 | | | 1920468 | 532670 | 44.80 | 46.42 | 44.51 | 44.91 | 1.47 | 0.65 | 1918813 | 526622 | 0.72 | 0.72 | 0.70 | 0.70 | -2.78 | -0.02 | 1910528 | 750787 | 0.17 | 0.17 | 0.15 | 0.15 | | | 1908522 | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | 543940 | 382.55 | 387.00 | 380.50 | 382.30 | | | 1904904 | 532772 | 139.10 | 144.35 | 133.90 | 136.45 | 0.00 | 0.00 | 1887127 | 543942 | 59.33 | 60.50 | 57.00 | 58.78 | | | 1881744 | 750751 | 0.05 | 0.05 | 0.05 | 0.05 | | | 1869129 | 750812 | 3.22 | 3.35 | 2.50 | 3.17 | | | 1865126 | 540709 | 3.85 | 3.85 | 3.85 | 3.85 | | | 1856521 | 750829 | 1.07 | 1.20 | 0.85 | 1.12 | | | 1853838 | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | 533206 | 130.15 | 134.50 | 129.55 | 132.95 | 2.55 | 3.30 | 1757579 | 540691 | 218.15 | 230.70 | 216.65 | 229.60 | | | 1741742 | 512359 | 0.30 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 1721150 | 532709 | 42.40 | 42.50 | 41.50 | 42.15 | | | 1715798 | 539807 | 35.32 | 35.84 | 35.12 | 35.24 | | | 1692338 | 532081 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 1641065 | 500112 | 769.00 | 814.45 | 769.00 | 812.60 | | | 1634667 | 500075 | 26.60 | 26.85 | 23.20 | 23.60 | | | 1633797 | 750667 | 13.00 | 16.00 | 11.50 | 15.40 | | | 1630368 | 513337 | 30.65 | 31.55 | 29.46 | 29.46 | -5.00 | -1.55 | 1609456 | 961682 | 102.25 | 112.99 | 101.10 | 107.24 | | | 1605800 | 750661 | 1.30 | 1.48 | 1.04 | 1.08 | | | 1598339 | 543272 | 47.29 | 47.29 | 46.17 | 46.44 | | | 1578779 | 530491 | 41.05 | 41.90 | 39.05 | 39.60 | | | 1575225 | 532939 | 27.80 | 27.80 | 27.44 | 27.51 | | | 1575209 | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | 750793 | 4.39 | 4.89 | 4.39 | 4.81 | | | 1569962 | 632273 | 44.00 | 44.00 | 44.00 | 44.00 | | | 1551067 | 750843 | 5.51 | 6.85 | 5.19 | 5.26 | | | 1514400 | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | 532712 | 1.69 | 1.70 | 1.66 | 1.67 | -1.18 | -0.02 | 1495945 | 500366 | 7.37 | 7.37 | 6.70 | 7.12 | 1.42 | 0.10 | 1478716 | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | 540135 | 0.90 | 0.91 | 0.88 | 0.90 | | | 1462499 | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | 531752 | 1.15 | 1.18 | 1.13 | 1.14 | -0.87 | -0.01 | 1437827 | 500285 | 61.98 | 62.60 | 61.80 | 61.95 | | | 1437738 | 543768 | 68.33 | 68.33 | 66.02 | 66.78 | | | 1432832 | 532134 | 259.35 | 269.40 | 258.80 | 268.70 | 3.67 | 9.50 | 1430806 | |
|