Symbol | Open | High | Low | Close | Percent | Change | Volume | 4729 | 30.60 | 31.35 | 30.20 | 30.45 | | | 1769708 | 5905 | 16.10 | 16.20 | 15.85 | 15.85 | | | 1748538 | 3260 | 86.10 | 86.10 | 84.20 | 84.50 | | | 1738799 | 6109 | 14.65 | 15.80 | 14.55 | 14.85 | | | 1723811 | 4533 | 40.35 | 40.70 | 39.80 | 39.85 | | | 1691648 | 2070 | 88.30 | 89.90 | 86.00 | 86.00 | | | 1691207 | 8240 | 43.20 | 44.45 | 42.20 | 42.65 | | | 1682174 | 6180 | 79.50 | 80.70 | 79.50 | 80.10 | | | 1655930 | 5398 | 18.95 | 20.30 | 18.85 | 19.50 | | | 1646094 | 6111 | 63.70 | 65.40 | 63.50 | 64.00 | | | 1602035 | 2230 | 165.00 | 172.00 | 164.00 | 169.50 | | | 1556069 | 6151 | 61.00 | 61.70 | 60.00 | 61.70 | | | 1555230 | 4714 | 18.90 | 18.95 | 18.45 | 18.55 | | | 1453381 | 6127 | 29.60 | 29.95 | 28.55 | 29.05 | | | 1406315 | 3483 | 158.50 | 158.50 | 153.00 | 154.50 | | | 1404877 | 3219 | 49.75 | 54.60 | 49.50 | 54.60 | | | 1404638 | 5227 | 38.80 | 41.50 | 38.15 | 41.50 | | | 1397305 | 6446 | 328.00 | 328.00 | 316.00 | 318.00 | | | 1354347 | 6187 | 443.00 | 450.00 | 428.00 | 450.00 | | | 1347272 | 6126 | 33.00 | 33.65 | 32.20 | 32.20 | | | 1336060 | 6643 | 815.00 | 815.00 | 776.00 | 776.00 | | | 1280275 | 8092 | 25.35 | 25.65 | 24.00 | 24.10 | | | 1260674 | 5328 | 16.30 | 16.40 | 15.75 | 15.80 | | | 1259813 | 8932 | 98.40 | 99.50 | 94.90 | 96.70 | | | 1255341 | 8054 | 136.00 | 136.50 | 132.00 | 133.50 | | | 1224504 | 4991 | 60.50 | 62.80 | 60.40 | 62.80 | | | 1191442 | 5460 | 17.90 | 18.55 | 17.15 | 17.30 | | | 1167192 | 6279 | 171.00 | 171.50 | 166.50 | 168.00 | | | 1162065 | 6218 | 34.30 | 34.50 | 32.85 | 32.85 | | | 1159597 | 6284 | 89.10 | 89.30 | 86.60 | 86.80 | | | 1146452 | 6603 | 19.50 | 19.70 | 19.30 | 19.35 | | | 1142930 | 4114 | 36.65 | 36.65 | 36.25 | 36.30 | | | 1111535 | 4157 | 14.10 | 14.15 | 13.85 | 13.95 | | | 1108859 | 6179 | 31.55 | 31.65 | 31.05 | 31.50 | | | 1092541 | 6026 | 12.95 | 12.95 | 12.70 | 12.75 | | | 1084004 | 5536 | 361.00 | 363.00 | 355.00 | 355.00 | | | 1080004 | 6182 | 30.05 | 30.15 | 29.60 | 29.90 | | | 1078124 | 8255 | 167.00 | 167.00 | 160.50 | 161.50 | | | 1077978 | 8071 | 20.75 | 20.75 | 19.70 | 19.90 | | | 1077887 | 6185 | 15.85 | 16.60 | 15.50 | 16.15 | | | 1072302 | 5512 | 10.15 | 10.15 | 10.00 | 10.10 | | | 1072042 | 4561 | 68.90 | 70.40 | 68.40 | 68.40 | | | 1045347 | 6016 | 13.90 | 13.90 | 13.60 | 13.60 | | | 1042421 | 3455 | 136.00 | 136.50 | 132.00 | 132.50 | | | 1021243 | 5315 | 20.35 | 20.35 | 19.75 | 19.85 | | | 1021179 | 8076 | 32.35 | 32.40 | 31.90 | 31.90 | | | 1017095 | 8390 | 77.40 | 78.80 | 77.30 | 77.60 | | | 1013668 | 8927 | 64.60 | 64.80 | 63.30 | 63.30 | | | 1003319 | 4563 | 102.50 | 106.00 | 102.50 | 105.00 | | | 1003257 | 5508 | 216.00 | 216.50 | 210.00 | 212.50 | | | 986033 | |
|