Symbol | Open | High | Low | Close | Percent | Change | Volume | 1020 | 17.92 | 18.60 | 17.92 | 18.48 | 3.59 | 0.64 | 19990000 | 3008 | 3.36 | 3.37 | 3.32 | 3.33 | -0.89 | -0.03 | 4220000 | 2070 | 41.50 | 45.25 | 40.90 | 44.25 | 7.53 | 3.10 | 4090000 | 1120 | 73.40 | 74.00 | 73.30 | 73.50 | 0.14 | 0.10 | 3160000 | 2130 | 13.38 | 14.20 | 13.38 | 13.94 | 4.50 | 0.60 | 3040000 | 4250 | 26.25 | 26.40 | 26.00 | 26.00 | -0.57 | -0.15 | 2830000 | 2040 | 33.50 | 34.30 | 33.45 | 34.30 | 3.31 | 1.10 | 2780000 | 1180 | 37.75 | 38.20 | 37.45 | 37.45 | -0.93 | -0.35 | 2550000 | 4170 | 17.38 | 17.42 | 17.24 | 17.30 | 0.00 | 0.00 | 2380000 | 7030 | 14.12 | 14.18 | 14.08 | 14.12 | 0.28 | 0.04 | 2240000 | 1150 | 33.85 | 34.35 | 33.85 | 34.05 | 1.04 | 0.35 | 2120000 | 4110 | 25.40 | 25.90 | 25.15 | 25.20 | 0.80 | 0.20 | 2100000 | 2380 | 11.24 | 11.26 | 11.16 | 11.22 | -0.36 | -0.04 | 2100000 | 4300 | 16.10 | 16.18 | 15.96 | 15.98 | -0.12 | -0.02 | 2090000 | 7040 | 83.00 | 86.30 | 80.50 | 82.00 | -0.73 | -0.60 | 1870000 | 4190 | 16.80 | 16.82 | 16.74 | 16.76 | -0.24 | -0.04 | 1850000 | 4001 | 13.92 | 13.98 | 13.82 | 13.88 | -0.14 | -0.02 | 1830000 | 2222 | 32.35 | 32.40 | 32.30 | 32.35 | -0.31 | -0.10 | 1690000 | 2310 | 36.90 | 36.90 | 36.45 | 36.55 | -0.41 | -0.15 | 1680000 | 2230 | 37.00 | 39.25 | 37.00 | 38.45 | 3.92 | 1.45 | 1650000 | 4030 | 31.25 | 32.00 | 31.25 | 32.00 | 2.73 | 0.85 | 1630000 | 2320 | 28.25 | 29.20 | 28.25 | 28.40 | 1.25 | 0.35 | 1620000 | 1810 | 25.80 | 26.10 | 25.50 | 25.50 | -1.54 | -0.40 | 1620000 | 1202 | 35.65 | 36.05 | 35.15 | 35.40 | 0.14 | 0.05 | 1600000 | 4290 | 23.20 | 24.30 | 23.20 | 23.98 | 3.36 | 0.78 | 1580000 | 7010 | 43.30 | 43.50 | 43.10 | 43.10 | -0.46 | -0.20 | 1460000 | 6060 | 21.80 | 22.16 | 21.78 | 22.02 | 1.10 | 0.24 | 1400000 | 4270 | 18.98 | 19.30 | 18.68 | 18.82 | 0.11 | 0.02 | 1390000 | 8070 | 17.60 | 18.56 | 17.60 | 18.56 | 5.22 | 0.92 | 1370000 | 4070 | 19.08 | 19.20 | 18.96 | 19.16 | 0.42 | 0.08 | 1370000 | 2060 | 14.88 | 14.96 | 14.84 | 14.94 | 0.13 | 0.02 | 1190000 | 2250 | 25.10 | 26.20 | 25.10 | 25.90 | 3.39 | 0.85 | 1180000 | 4020 | 14.28 | 14.38 | 14.16 | 14.16 | -0.28 | -0.04 | 1130000 | 2140 | 19.98 | 20.04 | 19.66 | 19.74 | -0.20 | -0.04 | 1130000 | 4080 | 13.18 | 13.48 | 13.14 | 13.44 | 2.28 | 0.30 | 1130000 | 4090 | 29.50 | 30.25 | 29.40 | 30.10 | 2.56 | 0.75 | 1060000 | 2370 | 16.38 | 16.60 | 16.14 | 16.22 | -0.98 | -0.16 | 1060000 | 1211 | 44.00 | 44.00 | 43.20 | 43.30 | -1.25 | -0.55 | 1060000 | 4130 | 17.40 | 17.58 | 17.20 | 17.36 | 0.00 | 0.00 | 1040000 | 4140 | 36.75 | 37.15 | 36.60 | 36.90 | 0.96 | 0.35 | 1040000 | 3004 | 11.96 | 12.04 | 11.92 | 12.02 | 1.01 | 0.12 | 1030000 | 4061 | 25.65 | 25.90 | 25.50 | 25.70 | 0.39 | 0.10 | 1030000 | 2100 | 36.90 | 37.95 | 36.90 | 37.75 | 2.86 | 1.05 | 1020000 | 6050 | 31.25 | 32.50 | 31.25 | 32.20 | 2.22 | 0.70 | 994230 | 2220 | 21.84 | 22.48 | 21.84 | 22.16 | 1.93 | 0.42 | 963520 | 4220 | 9.55 | 9.61 | 9.53 | 9.53 | -0.21 | -0.02 | 962870 | 8310 | 11.80 | 11.98 | 11.76 | 11.78 | -0.17 | -0.02 | 935280 | 4321 | 21.74 | 21.88 | 21.50 | 21.50 | 0.09 | 0.02 | 924360 | 4007 | 53.90 | 54.10 | 52.60 | 52.80 | -1.31 | -0.70 | 913040 | 2001 | 25.40 | 25.60 | 25.40 | 25.55 | 0.59 | 0.15 | 910070 | |
|