Symbol | Open | High | Low | Close | Percent | Change | Volume | 542666 | 8.01 | 8.50 | 7.94 | 8.38 | | | 14244 | 532164 | 7.68 | 8.04 | 7.60 | 8.04 | 4.96 | 0.38 | 14232 | 750606 | 180.00 | 199.00 | 160.00 | 184.05 | | | 14223 | 523425 | 11.22 | 11.63 | 10.56 | 10.76 | -2.89 | -0.32 | 14210 | 513605 | 202.40 | 204.00 | 199.00 | 201.15 | -0.25 | -0.50 | 14203 | 532441 | 3.44 | 3.44 | 3.16 | 3.44 | 4.88 | 0.16 | 14190 | 533170 | 208.95 | 213.00 | 207.00 | 212.50 | 2.91 | 6.00 | 14152 | 521176 | 1.40 | 1.44 | 1.33 | 1.39 | 0.72 | 0.01 | 14144 | 750707 | 55.45 | 63.00 | 43.00 | 43.25 | | | 14057 | 530773 | 0.39 | 0.39 | 0.37 | 0.39 | 2.63 | 0.01 | 14054 | 537007 | 264.11 | 265.45 | 263.90 | 264.28 | | | 14046 | 533543 | 172.15 | 172.15 | 172.15 | 172.15 | 1.98 | 3.35 | 14021 | 511144 | 3.61 | 3.90 | 3.61 | 3.61 | -5.00 | -0.19 | 14003 | 540015 | 9.45 | 11.00 | 9.45 | 11.00 | | | 14000 | 810575 | 106.10 | 106.10 | 106.10 | 106.10 | | | 14000 | 542653 | 2.48 | 2.49 | 2.37 | 2.37 | | | 14000 | 540019 | 10.94 | 10.94 | 10.94 | 10.94 | | | 14000 | 543239 | 149.00 | 149.00 | 149.00 | 149.00 | | | 14000 | 543943 | 103.00 | 104.00 | 100.00 | 100.00 | | | 14000 | 502448 | 2.40 | 2.40 | 2.30 | 2.33 | -3.32 | -0.08 | 13939 | 531326 | 3.08 | 3.75 | 3.08 | 3.71 | | | 13890 | 534675 | 24.57 | 25.36 | 24.57 | 25.03 | 2.67 | 0.65 | 13890 | 540023 | 23.70 | 23.70 | 22.51 | 22.95 | | | 13875 | 526169 | 373.00 | 373.00 | 351.10 | 356.20 | | | 13828 | 533218 | 103.40 | 103.40 | 99.95 | 100.95 | -0.69 | -0.70 | 13789 | 532055 | 0.81 | 0.88 | 0.81 | 0.88 | 3.53 | 0.03 | 13774 | 531525 | 320.20 | 320.20 | 315.00 | 315.00 | 0.33 | 1.05 | 13690 | 531648 | 0.91 | 0.91 | 0.91 | 0.91 | | | 13679 | 530357 | 9.35 | 9.35 | 8.73 | 8.87 | -2.21 | -0.20 | 13645 | 533520 | 10.71 | 10.71 | 10.05 | 10.27 | -1.91 | -0.20 | 13636 | 523850 | 452.00 | 465.00 | 446.00 | 459.20 | 0.61 | 2.80 | 13622 | 541890 | 2.11 | 2.21 | 2.01 | 2.21 | | | 13620 | 524652 | 29.90 | 29.90 | 26.56 | 26.78 | -4.83 | -1.36 | 13610 | 530017 | 27.50 | 28.66 | 26.10 | 28.28 | 4.82 | 1.30 | 13593 | 532413 | 9.56 | 10.14 | 9.56 | 9.91 | 0.00 | 0.00 | 13562 | 532424 | 1074.10 | 1081.00 | 1071.00 | 1078.00 | 0.36 | 3.90 | 13555 | 524701 | 3.83 | 3.83 | 3.51 | 3.83 | | | 13550 | 500367 | 82.89 | 82.89 | 79.22 | 80.40 | 0.63 | 0.50 | 13522 | 534567 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 13516 | 532686 | 1351.40 | 1413.00 | 1343.50 | 1373.75 | 0.00 | 0.00 | 13511 | 532698 | 466.50 | 466.50 | 450.90 | 454.30 | -3.22 | -15.10 | 13499 | 538732 | 68.50 | 68.90 | 66.61 | 67.82 | | | 13498 | 590134 | 96.00 | 97.95 | 96.00 | 96.60 | | | 13495 | 514446 | 130.50 | 130.50 | 130.03 | 130.03 | | | 13465 | 530363 | 68.87 | 68.87 | 67.60 | 68.04 | 0.74 | 0.50 | 13452 | 523828 | 119.00 | 119.90 | 114.95 | 116.90 | -1.85 | -2.20 | 13432 | 533011 | 0.71 | 0.71 | 0.71 | 0.71 | -4.05 | -0.03 | 13409 | 750721 | 1462.70 | 1511.00 | 1430.00 | 1453.90 | | | 13406 | 532144 | 784.10 | 794.60 | 766.65 | 787.85 | 2.54 | 19.50 | 13396 | 532673 | 32.74 | 32.74 | 31.30 | 31.46 | 0.41 | 0.13 | 13378 | |
|