Symbol | Open | High | Low | Close | Percent | Change | Volume | 519200 | 3.05 | 3.05 | 3.05 | 3.05 | 281.25 | 2.25 | 100 | 512063 | 18.00 | 18.00 | 18.00 | 18.00 | 200.00 | 12.00 | 100 | 530905 | 50.00 | 50.00 | 50.00 | 50.00 | 194.12 | 33.00 | 100 | 513630 | 1.77 | 1.77 | 1.77 | 1.77 | 86.32 | 0.82 | 100 | 522235 | 0.79 | 0.82 | 0.79 | 0.82 | 54.72 | 0.29 | 30020 | 506390 | 320.55 | 384.95 | 320.50 | 384.95 | 20.00 | 64.15 | 43182 | 526987 | 10.01 | 10.62 | 10.01 | 10.62 | 20.00 | 1.77 | 3604253 | 531626 | 5.05 | 6.03 | 5.05 | 6.03 | 19.88 | 1.00 | 2960731 | 532029 | 20.64 | 25.10 | 20.55 | 24.63 | 17.01 | 3.58 | 1302598 | 524774 | 1547.60 | 1834.65 | 1547.60 | 1778.35 | 16.32 | 249.45 | 5489 | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | 521105 | 100.00 | 117.50 | 98.35 | 111.75 | 13.11 | 12.95 | 20578 | 505750 | 362.00 | 422.35 | 351.20 | 402.45 | 12.84 | 45.80 | 36948 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 515059 | 28.25 | 32.90 | 28.25 | 31.05 | 12.22 | 3.38 | 109172 | 532983 | 826.00 | 963.65 | 826.00 | 922.05 | 11.90 | 98.05 | 56171 | 533263 | 9.70 | 10.85 | 9.66 | 10.78 | 11.59 | 1.12 | 5797665 | 507998 | 55.70 | 64.50 | 55.60 | 59.92 | 11.29 | 6.08 | 252588 | 511034 | 308.20 | 353.60 | 307.90 | 343.95 | 11.15 | 34.50 | 88209 | 530577 | 19.99 | 22.92 | 18.01 | 21.15 | 10.73 | 2.05 | 42262 | 505744 | 341.00 | 370.10 | 326.95 | 368.30 | 10.68 | 35.55 | 122482 | 532729 | 275.35 | 305.00 | 275.35 | 303.00 | 10.64 | 29.15 | 76660 | 531497 | 4.56 | 4.95 | 4.56 | 4.95 | 10.00 | 0.45 | 94580 | 505690 | 405.00 | 407.90 | 405.00 | 407.90 | 9.99 | 37.05 | 2416 | 590041 | 7.82 | 7.82 | 7.82 | 7.82 | 9.99 | 0.71 | 60679 | 512553 | 129.00 | 129.12 | 127.90 | 129.12 | 9.99 | 11.73 | 1480 | 505840 | 54.10 | 54.10 | 52.70 | 54.10 | 9.98 | 4.91 | 38817 | 526861 | 41.75 | 41.75 | 40.50 | 41.75 | 9.98 | 3.79 | 99150 | 530145 | 8.47 | 9.17 | 8.26 | 9.17 | 9.95 | 0.83 | 126916 | 524624 | 11.20 | 13.00 | 11.20 | 13.00 | 9.80 | 1.16 | 4727 | 521228 | 1.38 | 1.38 | 1.29 | 1.38 | 9.52 | 0.12 | 706218 | 532100 | 6.25 | 6.84 | 6.25 | 6.84 | 9.44 | 0.59 | 46 | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | 517236 | 163.90 | 180.00 | 149.80 | 178.55 | 9.10 | 14.90 | 44437 | 531456 | 1.56 | 1.77 | 1.56 | 1.70 | 8.97 | 0.14 | 13887 | 524518 | 68.00 | 71.03 | 63.74 | 70.34 | 8.92 | 5.76 | 11569 | 500032 | 15.43 | 16.65 | 15.37 | 16.46 | 8.58 | 1.30 | 9101625 | 531083 | 6.00 | 6.50 | 5.76 | 6.50 | 8.33 | 0.50 | 5048 | 530175 | 87.50 | 96.07 | 86.50 | 94.46 | 8.15 | 7.12 | 233473 | 533121 | 1542.95 | 1719.00 | 1535.85 | 1647.90 | 8.01 | 122.15 | 18402 | 522229 | 142.95 | 153.00 | 139.35 | 150.05 | 7.87 | 10.95 | 100823 | 530075 | 282.95 | 312.40 | 282.95 | 299.25 | 7.76 | 21.55 | 38839 | 533252 | 374.55 | 412.00 | 362.40 | 397.00 | 7.73 | 28.50 | 3027 | 530343 | 96.00 | 106.80 | 96.00 | 105.20 | 7.68 | 7.50 | 216680 | 530405 | 22.10 | 26.70 | 22.10 | 24.02 | 7.57 | 1.69 | 11973 | 531169 | 67.00 | 70.00 | 67.00 | 70.00 | 7.53 | 4.90 | 1650 | 523594 | 24.01 | 26.36 | 24.00 | 25.50 | 7.23 | 1.72 | 1393 | 521234 | 33.20 | 33.20 | 31.75 | 32.61 | 7.23 | 2.20 | 565 | 511768 | 238.85 | 257.00 | 230.00 | 253.65 | 7.21 | 17.05 | 40079 | 521080 | 7.73 | 8.34 | 7.73 | 8.28 | 7.12 | 0.55 | 4408 | |
|