Symbol | Open | High | Low | Close | Percent | Change | Volume | 6485 | 112.00 | 113.00 | 110.00 | 111.00 | 0.91 | 1.00 | 1252297 | 4503 | 65.30 | 66.10 | 64.80 | 64.90 | 0.46 | 0.30 | 1235718 | 5328 | 16.00 | 16.15 | 15.85 | 15.85 | -0.31 | -0.05 | 1221384 | 6270 | 24.90 | 25.20 | 24.65 | 24.90 | -1.58 | -0.40 | 1215889 | 5381 | 17.90 | 18.50 | 17.60 | 18.10 | 3.13 | 0.55 | 1203097 | 2732 | 187.00 | 189.50 | 178.50 | 180.00 | -2.96 | -5.50 | 1188129 | 4953 | 118.00 | 118.00 | 115.00 | 116.50 | -0.43 | -0.50 | 1182950 | 3551 | 66.00 | 71.50 | 66.00 | 69.40 | 6.44 | 4.20 | 1181807 | 8059 | 16.90 | 16.95 | 16.40 | 16.70 | -0.30 | -0.05 | 1178178 | 1591 | 33.15 | 34.65 | 33.10 | 33.75 | 2.43 | 0.80 | 1158923 | 5704 | 66.50 | 67.60 | 62.50 | 63.40 | -4.08 | -2.70 | 1158187 | 8942 | 71.00 | 73.20 | 71.00 | 72.60 | 2.25 | 1.60 | 1146033 | 8048 | 57.50 | 58.50 | 57.00 | 57.20 | 1.24 | 0.70 | 1136259 | 3093 | 36.80 | 38.35 | 36.40 | 37.60 | 4.30 | 1.55 | 1108141 | 4707 | 13.15 | 13.35 | 13.10 | 13.20 | 1.15 | 0.15 | 1103762 | 3587 | 226.50 | 238.00 | 225.50 | 237.00 | 5.33 | 12.00 | 1097988 | 6104 | 114.50 | 115.50 | 113.00 | 113.00 | -0.44 | -0.50 | 1089687 | 8049 | 38.45 | 38.60 | 38.10 | 38.15 | 0.79 | 0.30 | 1089426 | 8064 | 20.60 | 20.65 | 20.25 | 20.35 | -0.73 | -0.15 | 1079915 | 5356 | 28.55 | 29.30 | 28.55 | 29.15 | 2.10 | 0.60 | 1077381 | 4744 | 38.30 | 38.60 | 37.60 | 38.30 | 0.79 | 0.30 | 1068948 | 3529 | 2030.00 | 2200.00 | 2020.00 | 2175.00 | 8.48 | 170.00 | 1039428 | 3479 | 118.50 | 120.00 | 118.00 | 119.50 | 0.84 | 1.00 | 1008505 | 3675 | 303.00 | 306.00 | 298.00 | 301.50 | 1.17 | 3.50 | 987705 | 6568 | 158.50 | 158.50 | 154.50 | 157.00 | -2.48 | -4.00 | 984185 | 3521 | 25.25 | 25.45 | 24.00 | 24.90 | -1.19 | -0.30 | 978750 | 4138 | 106.50 | 110.50 | 104.00 | 108.50 | 4.83 | 5.00 | 963028 | 3206 | 37.45 | 37.45 | 35.50 | 36.05 | -3.87 | -1.45 | 961218 | 6576 | 82.90 | 86.90 | 82.30 | 86.50 | 6.00 | 4.90 | 927799 | 6732 | 348.00 | 349.50 | 339.50 | 343.00 | 0.15 | 0.50 | 916845 | 2754 | 200.00 | 206.00 | 197.00 | 199.00 | 0.00 | 0.00 | 912702 | 2641 | 18.25 | 18.35 | 18.00 | 18.10 | 0.00 | 0.00 | 911698 | 3272 | 45.70 | 45.70 | 44.00 | 44.05 | -4.34 | -2.00 | 910281 | 6589 | 109.00 | 110.50 | 109.00 | 109.50 | 0.46 | 0.50 | 905486 | 5478 | 108.50 | 108.50 | 105.00 | 106.50 | -1.39 | -1.50 | 899977 | 8410 | 44.70 | 45.10 | 42.95 | 43.45 | -1.59 | -0.70 | 888202 | 8099 | 59.50 | 60.90 | 59.50 | 59.70 | 1.02 | 0.60 | 885954 | 6603 | 17.05 | 17.05 | 16.85 | 16.85 | -1.17 | -0.20 | 884863 | 3628 | 58.50 | 60.40 | 58.00 | 60.00 | 2.74 | 1.60 | 883613 | 5609 | 91.70 | 93.80 | 91.30 | 91.30 | -0.11 | -0.10 | 879244 | 6679 | 329.00 | 335.00 | 327.00 | 334.00 | 0.75 | 2.50 | 878062 | 8277 | 12.20 | 12.20 | 11.70 | 11.75 | -1.26 | -0.15 | 875703 | 4174 | 89.50 | 91.70 | 89.50 | 91.00 | 2.25 | 2.00 | 875613 | 8054 | 36.45 | 36.75 | 36.20 | 36.25 | 0.28 | 0.10 | 873106 | 8097 | 58.90 | 60.90 | 58.50 | 59.60 | 1.71 | 1.00 | 869984 | 8349 | 64.50 | 66.30 | 64.50 | 65.30 | 2.03 | 1.30 | 869716 | 6488 | 510.00 | 513.00 | 505.00 | 511.00 | 0.79 | 4.00 | 862956 | 8937 | 19.60 | 20.30 | 19.15 | 20.20 | 1.51 | 0.30 | 858308 | 2916 | 49.55 | 50.50 | 47.00 | 47.60 | -4.13 | -2.05 | 855433 | 6121 | 324.50 | 325.00 | 318.00 | 320.00 | -1.39 | -4.50 | 840245 | |
|