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 | 526807 | 947.90 | 1119.10 | 947.90 | 1114.90 | 19.55 | 182.30 | 16325 | 532144 | 209.60 | 250.50 | 209.60 | 245.00 | 17.37 | 36.25 | 1364387 | 500380 | 434.80 | 505.50 | 427.00 | 493.70 | 16.95 | 71.55 | 459880 | 511571 | 29.85 | 35.45 | 29.85 | 34.65 | 16.67 | 4.95 | 4906 | 530919 | 198.20 | 227.90 | 194.00 | 221.45 | 16.55 | 31.45 | 983 | 513023 | 182.50 | 208.50 | 179.50 | 204.85 | 15.87 | 28.05 | 742920 | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | 530201 | 15.40 | 17.70 | 15.05 | 17.10 | 15.54 | 2.30 | 264329 | 522294 | 82.50 | 99.85 | 82.10 | 95.65 | 14.07 | 11.80 | 6143 | 514162 | 66.75 | 74.60 | 65.70 | 73.40 | 13.71 | 8.85 | 812641 | 500365 | 15.80 | 18.00 | 15.55 | 17.60 | 13.55 | 2.10 | 413661 | 532880 | 97.00 | 109.00 | 95.50 | 103.70 | 13.09 | 12.00 | 369422 | 500336 | 424.00 | 448.95 | 420.00 | 429.80 | 12.96 | 49.30 | 117363 | 500003 | 202.00 | 228.10 | 202.00 | 225.75 | 12.57 | 25.20 | 196692 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 526397 | 278.35 | 318.00 | 275.50 | 307.85 | 12.21 | 33.50 | 9532 | 530135 | 277.25 | 307.45 | 276.10 | 303.85 | 11.89 | 32.30 | 41430 | 500150 | 1493.00 | 1649.70 | 1493.00 | 1630.85 | 11.63 | 169.95 | 3872 | 524136 | 119.90 | 123.50 | 114.00 | 122.70 | 11.44 | 12.60 | 1041 | 500153 | 116.25 | 127.00 | 116.10 | 125.50 | 11.31 | 12.75 | 56979 | 500378 | 84.85 | 95.75 | 84.45 | 92.60 | 11.30 | 9.40 | 350272 | 523283 | 168.00 | 191.30 | 157.50 | 178.85 | 11.26 | 18.10 | 6127 | 530001 | 831.60 | 918.00 | 831.60 | 904.50 | 11.10 | 90.35 | 88256 | 505710 | 73.80 | 82.30 | 73.05 | 80.30 | 10.91 | 7.90 | 892847 | 532482 | 254.90 | 272.80 | 248.30 | 271.20 | 10.76 | 26.35 | 210379 | 506910 | 75.00 | 86.00 | 75.00 | 82.00 | 10.59 | 7.85 | 5460 | 532906 | 133.95 | 141.40 | 128.85 | 138.75 | 10.47 | 13.15 | 9159 | 511551 | 297.70 | 328.80 | 297.70 | 325.75 | 10.41 | 30.70 | 10974 | 509835 | 26.10 | 29.10 | 26.10 | 28.10 | 10.41 | 2.65 | 14887 | 532553 | 78.50 | 90.20 | 78.45 | 84.90 | 10.33 | 7.95 | 113376 | 533252 | 279.80 | 327.00 | 279.80 | 304.10 | 10.24 | 28.25 | 2556 | 532740 | 78.00 | 87.80 | 78.00 | 86.30 | 10.08 | 7.90 | 22853 | 532947 | 215.90 | 233.45 | 215.90 | 233.45 | 9.99 | 21.20 | 220571 | 507789 | 302.75 | 324.65 | 302.75 | 324.65 | 9.99 | 29.50 | 21733 | 531173 | 15.00 | 15.34 | 15.00 | 15.34 | 9.96 | 1.39 | 63753 | 531257 | 29.80 | 29.80 | 27.25 | 29.80 | 9.96 | 2.70 | 17334 | 511593 | 8.60 | 8.63 | 8.50 | 8.63 | 9.94 | 0.78 | 7804 | 533148 | 270.10 | 293.95 | 269.15 | 293.60 | 9.86 | 26.35 | 249675 | 530175 | 52.90 | 56.35 | 51.10 | 56.30 | 9.85 | 5.05 | 6580 | 506808 | 25.10 | 25.10 | 25.10 | 25.10 | 9.85 | 2.25 | 6467 | 513519 | 269.00 | 294.90 | 267.50 | 285.95 | 9.83 | 25.60 | 28409 | 531778 | 20.00 | 21.80 | 19.30 | 21.80 | 9.82 | 1.95 | 4816 | 523301 | 799.95 | 837.55 | 764.00 | 815.70 | 9.73 | 72.30 | 7529 | 530789 | 106.60 | 114.40 | 95.00 | 105.00 | 9.72 | 9.30 | 1437 | 501370 | 143.45 | 148.95 | 140.00 | 147.00 | 9.70 | 13.00 | 980 | 523716 | 128.65 | 143.00 | 128.45 | 138.15 | 9.56 | 12.05 | 2282 | |
|