Symbol | Open | High | Low | Close | Percent | Change | Volume | 0956 | 3.47 | 3.52 | 3.43 | 3.46 | | | 2716000 | 0002 | 66.35 | 66.50 | 65.70 | 65.85 | | | 2699673 | 323 | 1.06 | 1.08 | 1.06 | 1.08 | | | 2680000 | 0323 | 1.06 | 1.08 | 1.06 | 1.08 | | | 2680000 | 1133 | 2.50 | 2.61 | 2.50 | 2.60 | | | 2670000 | 1811 | 2.35 | 2.39 | 2.33 | 2.34 | | | 2656000 | 2660 | 2.58 | 2.84 | 2.58 | 2.84 | | | 2650000 | 2638 | 5.31 | 5.34 | 5.28 | 5.29 | | | 2645884 | 1508 | 0.52 | 0.53 | 0.52 | 0.52 | | | 2641000 | 0667 | 2.34 | 2.38 | 2.31 | 2.38 | | | 2635000 | 3347 | 28.40 | 28.50 | 27.40 | 28.15 | | | 2616900 | 8032 | 0.60 | 0.60 | 0.58 | 0.58 | | | 2616445 | 0017 | 7.30 | 7.38 | 7.24 | 7.27 | | | 2595512 | 3983 | 1.94 | 1.98 | 1.93 | 1.95 | | | 2590000 | 1921 | 4.26 | 4.35 | 4.20 | 4.33 | | | 2582000 | 2160 | 0.78 | 0.79 | 0.75 | 0.76 | | | 2578500 | 0292 | 0.08 | 0.08 | 0.08 | 0.08 | | | 2550000 | 1596 | 3.06 | 3.15 | 2.82 | 3.12 | | | 2542000 | 0370 | 0.09 | 0.09 | 0.09 | 0.09 | | | 2538000 | 2322 | 0.75 | 0.76 | 0.72 | 0.76 | | | 2520000 | 0256 | 0.97 | 1.00 | 0.97 | 0.99 | | | 2494000 | 256 | 0.97 | 1.00 | 0.97 | 0.99 | | | 2494000 | 818 | 0.37 | 0.38 | 0.36 | 0.37 | | | 2466000 | 0818 | 0.37 | 0.38 | 0.36 | 0.37 | | | 2466000 | 8612 | 0.02 | 0.02 | 0.02 | 0.02 | | | 2460000 | 1569 | 0.20 | 0.20 | 0.19 | 0.20 | | | 2450000 | 0144 | 11.76 | 11.88 | 11.52 | 11.60 | | | 2428470 | 2869 | 3.25 | 3.39 | 3.25 | 3.34 | | | 2428000 | 8219 | 0.20 | 0.22 | 0.20 | 0.20 | | | 2419500 | 2886 | 1.20 | 1.20 | 1.17 | 1.18 | | | 2413200 | 743 | 2.91 | 2.99 | 2.90 | 2.91 | | | 2407500 | 0743 | 2.91 | 2.99 | 2.90 | 2.91 | | | 2407500 | 806 | 1.49 | 1.52 | 1.46 | 1.49 | | | 2371000 | 0806 | 1.49 | 1.52 | 1.46 | 1.49 | | | 2371000 | 0220 | 6.30 | 6.47 | 6.21 | 6.34 | | | 2348000 | 2161 | 0.98 | 1.00 | 0.96 | 0.97 | | | 2344180 | 0924 | 0.50 | 0.56 | 0.50 | 0.50 | | | 2344000 | 87001 | 0.62 | 0.63 | 0.61 | 0.62 | | | 2337000 | 59 | 0.01 | 0.01 | 0.01 | 0.01 | | | 2316002 | 0059 | 0.01 | 0.01 | 0.01 | 0.01 | | | 2316002 | 0687 | 0.18 | 0.19 | 0.18 | 0.19 | | | 2290000 | 1530 | 6.12 | 6.30 | 6.12 | 6.16 | | | 2272500 | 1980 | 0.50 | 0.51 | 0.50 | 0.50 | | | 2270000 | 9926 | 39.80 | 40.80 | 39.40 | 40.65 | | | 2253340 | 0083 | 7.90 | 7.98 | 7.85 | 7.94 | | | 2251778 | 3606 | 44.25 | 44.80 | 43.85 | 44.35 | | | 2237662 | 3360 | 5.13 | 5.25 | 5.11 | 5.17 | | | 2236684 | 9979 | 4.37 | 4.37 | 4.24 | 4.31 | | | 2224548 | 0434 | 1.68 | 1.68 | 1.58 | 1.62 | | | 2224000 | 7202 | 1466.00 | 1478.00 | 1458.00 | 1478.00 | -2.12 | -32.00 | 2206400 | |
|