Symbol | Open | High | Low | Close | Percent | Change | Volume | 750843 | 5.51 | 6.85 | 5.19 | 5.26 | | | 1514400 | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | 500469 | 168.15 | 169.50 | 164.00 | 165.95 | -1.22 | -2.05 | 1494030 | 511431 | 26.23 | 26.42 | 25.47 | 25.69 | -1.76 | -0.46 | 1489594 | 532754 | 89.00 | 89.78 | 84.60 | 85.60 | -2.86 | -2.52 | 1483390 | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | 532667 | 42.00 | 42.30 | 41.25 | 41.37 | -0.77 | -0.32 | 1450864 | 537800 | 4.45 | 4.52 | 4.30 | 4.36 | | | 1411691 | 540080 | 23.00 | 24.11 | 23.00 | 24.11 | | | 1386702 | 533162 | 22.06 | 22.21 | 21.72 | 21.97 | 0.14 | 0.03 | 1351115 | 800529 | 16.32 | 16.32 | 16.32 | 16.32 | | | 1336000 | 539470 | 1.19 | 1.21 | 1.18 | 1.20 | | | 1333231 | 750847 | 0.98 | 1.02 | 0.98 | 0.98 | | | 1317005 | 536241 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | 536234 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1300000 | 543320 | 196.90 | 200.35 | 193.05 | 197.25 | | | 1297466 | 526622 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00 | 1294998 | 534009 | 11.10 | 11.10 | 11.10 | 11.10 | | | 1278013 | 500219 | 66.88 | 68.06 | 65.60 | 66.55 | -0.30 | -0.20 | 1264906 | 535431 | 1.14 | 1.14 | 0.99 | 1.01 | | | 1263224 | 534396 | 10.91 | 10.91 | 10.91 | 10.91 | | | 1247732 | 750749 | 0.20 | 0.21 | 0.16 | 0.17 | | | 1244888 | 539686 | 458.00 | 469.35 | 455.95 | 469.35 | | | 1224213 | 531882 | 2.14 | 2.31 | 2.14 | 2.14 | -4.89 | -0.11 | 1223660 | 543490 | 70.58 | 70.58 | 70.00 | 70.58 | | | 1222846 | 539607 | 106.50 | 106.50 | 88.20 | 106.49 | | | 1217792 | 632951 | 30.00 | 30.00 | 30.00 | 30.00 | | | 1208412 | 532794 | 11.20 | 11.29 | 10.97 | 11.04 | -0.27 | -0.03 | 1201744 | 750699 | 0.91 | 1.20 | 0.90 | 0.96 | | | 1194159 | 532960 | 55.58 | 55.59 | 51.20 | 51.93 | -5.96 | -3.29 | 1189489 | 531216 | 9.94 | 10.06 | 9.85 | 10.00 | 0.70 | 0.07 | 1186061 | 532544 | 263.85 | 283.00 | 261.50 | 272.30 | 2.85 | 7.55 | 1182879 | 503031 | 49.09 | 58.70 | 49.09 | 58.70 | 19.99 | 9.78 | 1182277 | 512499 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96 | 0.01 | 1178945 | 750776 | 0.09 | 0.09 | 0.09 | 0.09 | | | 1178917 | 612179 | 385.00 | 385.00 | 385.00 | 385.00 | | | 1176800 | 532704 | 32.20 | 33.15 | 31.50 | 32.80 | | | 1172098 | 519273 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 1167463 | 890179 | 0.99 | 1.01 | 0.97 | 1.00 | | | 1157323 | 890173 | 0.41 | 0.41 | 0.36 | 0.36 | | | 1149707 | 532149 | 152.80 | 153.00 | 148.25 | 149.85 | -1.28 | -1.95 | 1138230 | 532945 | 19.58 | 19.68 | 19.00 | 19.10 | -1.55 | -0.30 | 1127901 | 500366 | 7.40 | 7.45 | 6.77 | 6.93 | -2.67 | -0.19 | 1125700 | 750797 | 2.21 | 2.21 | 2.21 | 2.21 | | | 1109560 | 534160 | 10.26 | 10.26 | 10.26 | 10.26 | | | 1100000 | 505537 | 145.00 | 145.75 | 140.80 | 143.05 | -0.59 | -0.85 | 1099160 | 750817 | 2.90 | 3.09 | 2.50 | 2.84 | | | 1097965 | 539621 | 1.24 | 1.25 | 1.13 | 1.15 | | | 1090953 | 523558 | 28.49 | 28.84 | 28.06 | 28.84 | 4.99 | 1.37 | 1084594 | |
|