Symbol | Open | High | Low | Close | Percent | Change | Volume | 532832 | 121.45 | 126.00 | 120.80 | 124.80 | | | 1042795 | 632712 | 297.00 | 300.00 | 297.00 | 299.85 | | | 1040377 | 533263 | 20.00 | 20.93 | 19.51 | 20.89 | | | 1033236 | 532149 | 122.95 | 124.10 | 122.35 | 123.10 | | | 1027526 | 542219 | 12.60 | 12.60 | 12.60 | 12.60 | | | 1026000 | 542157 | 12.71 | 12.71 | 12.71 | 12.71 | | | 1025000 | 544178 | 109.00 | 114.45 | 108.10 | 114.30 | | | 1023600 | 534020 | 10.34 | 10.34 | 10.34 | 10.34 | | | 1023092 | 513216 | 3.46 | 3.47 | 3.15 | 3.40 | 2.72 | 0.09 | 1022929 | 532794 | 12.82 | 13.24 | 12.82 | 12.98 | | | 1015554 | 532323 | 44.50 | 45.66 | 43.50 | 45.24 | | | 1000601 | 539574 | 3.53 | 3.70 | 3.41 | 3.70 | | | 1000248 | 750835 | 3.04 | 3.94 | 2.64 | 3.92 | | | 1000210 | 536022 | 14.30 | 14.30 | 14.30 | 14.30 | | | 1000000 | 537771 | 10.70 | 10.70 | 10.70 | 10.70 | | | 1000000 | 536611 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1000000 | 632705 | 82.00 | 82.00 | 82.00 | 82.00 | | | 1000000 | 538649 | 10.61 | 10.61 | 10.61 | 10.61 | | | 1000000 | 542026 | 8.87 | 8.87 | 8.87 | 8.87 | | | 1000000 | 957658 | 1.03 | 1.03 | 1.03 | 1.03 | | | 1000000 | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | 526622 | 0.72 | 0.72 | 0.70 | 0.70 | -1.41 | -0.01 | 999383 | 542724 | 1.60 | 1.65 | 1.54 | 1.65 | | | 999268 | 750608 | 9.00 | 18.00 | 9.00 | 12.00 | | | 989699 | 500219 | 69.16 | 70.70 | 68.13 | 69.65 | 1.34 | 0.92 | 982743 | 540642 | 20.37 | 20.50 | 20.13 | 20.25 | | | 977911 | 800407 | 73.39 | 73.39 | 73.39 | 73.39 | | | 970500 | 533162 | 20.73 | 21.21 | 20.64 | 21.13 | | | 958500 | 544176 | 364.50 | 371.45 | 345.00 | 350.85 | | | 951845 | 600247 | 656.10 | 680.00 | 652.00 | 665.40 | | | 949232 | 750702 | 0.70 | 0.95 | 0.45 | 0.68 | | | 935148 | 530663 | 1.88 | 2.15 | 1.81 | 1.99 | 8.15 | 0.15 | 932331 | 505537 | 133.80 | 136.05 | 133.20 | 134.95 | 1.39 | 1.85 | 931674 | 540750 | 148.50 | 151.85 | 146.50 | 151.35 | | | 930770 | 538033 | 17.10 | 17.10 | 17.10 | 17.10 | | | 915000 | 531120 | 56.60 | 57.85 | 55.96 | 57.33 | 1.67 | 0.94 | 912354 | 526371 | 266.00 | 277.70 | 265.10 | 276.45 | 4.32 | 11.45 | 908666 | 750794 | 4.00 | 4.00 | 2.46 | 2.67 | | | 905638 | 750597 | 30.00 | 30.00 | 25.00 | 30.00 | | | 905556 | 500183 | 96.15 | 97.00 | 95.50 | 96.60 | 0.57 | 0.55 | 904419 | 513683 | 227.55 | 244.25 | 225.20 | 242.50 | 6.52 | 14.85 | 898695 | 632832 | 288.00 | 289.00 | 288.00 | 288.00 | | | 895512 | 532477 | 140.90 | 141.20 | 139.00 | 139.15 | | | 894194 | 500035 | 52.00 | 52.45 | 49.70 | 50.80 | | | 890993 | 543498 | 70.95 | 71.05 | 68.30 | 68.65 | | | 888529 | 533107 | 2.27 | 2.35 | 2.27 | 2.27 | -4.62 | -0.11 | 885896 | 750805 | 2.89 | 3.89 | 2.89 | 3.76 | | | 879824 | 540530 | 235.45 | 242.75 | 233.50 | 241.20 | | | 878720 | 531328 | 0.79 | 0.81 | 0.78 | 0.81 | 3.85 | 0.03 | 875682 | |
|