| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1785 | 90.50 | 95.50 | 87.10 | 89.50 | -1.97 | -1.80 | 58550579 | | 3105 | 372.50 | 385.50 | 351.50 | 351.50 | -9.99 | -39.00 | 50267714 | | 1815 | 102.00 | 106.00 | 95.00 | 95.80 | -7.44 | -7.70 | 49114852 | | 8358 | 233.00 | 253.00 | 231.50 | 236.50 | 1.28 | 3.00 | 37660351 | | 6147 | 75.20 | 76.50 | 69.20 | 69.50 | -9.39 | -7.20 | 31708773 | | 3264 | 164.50 | 169.50 | 154.00 | 155.50 | -4.01 | -6.50 | 30810701 | | 8027 | 144.00 | 145.00 | 133.00 | 138.50 | -3.82 | -5.50 | 24689237 | | 6127 | 41.35 | 44.80 | 40.30 | 43.95 | 6.67 | 2.75 | 19992031 | | 8096 | 92.00 | 93.10 | 85.20 | 86.20 | -7.01 | -6.50 | 19450484 | | 6175 | 51.00 | 53.10 | 46.85 | 47.75 | -4.21 | -2.10 | 17909989 | | 5347 | 115.00 | 119.00 | 113.00 | 116.00 | -0.85 | -1.00 | 15922481 | | 3211 | 354.00 | 361.50 | 335.50 | 345.00 | -2.68 | -9.50 | 13544063 | | 6274 | 598.00 | 615.00 | 563.00 | 569.00 | -5.48 | -33.00 | 13252115 | | 5291 | 79.10 | 84.60 | 75.10 | 75.70 | -2.57 | -2.00 | 11898799 | | 3221 | 35.90 | 37.45 | 34.65 | 35.30 | -4.21 | -1.55 | 11565132 | | 8299 | 1540.00 | 1625.00 | 1475.00 | 1500.00 | -6.54 | -105.00 | 10462164 | | 6190 | 53.00 | 55.70 | 52.50 | 54.20 | 1.69 | 0.90 | 10231157 | | 6244 | 27.35 | 28.65 | 26.20 | 26.40 | -4.52 | -1.25 | 9912289 | | 4707 | 12.40 | 12.40 | 11.25 | 11.35 | -2.58 | -0.30 | 9788122 | | 5483 | 112.00 | 113.50 | 107.00 | 107.50 | -3.59 | -4.00 | 9544152 | | 5340 | 102.00 | 109.50 | 96.80 | 96.90 | -9.86 | -10.60 | 9432106 | | 3260 | 342.50 | 362.00 | 335.00 | 335.00 | -9.46 | -35.00 | 9399505 | | 8042 | 58.30 | 61.60 | 53.00 | 53.90 | -6.42 | -3.70 | 7975076 | | 4971 | 609.00 | 623.00 | 572.00 | 572.00 | -9.92 | -63.00 | 7822027 | | 6290 | 205.00 | 209.00 | 190.50 | 191.50 | -7.04 | -14.50 | 7125902 | | 8069 | 140.00 | 142.00 | 136.00 | 136.50 | -2.85 | -4.00 | 7102167 | | 3265 | 141.00 | 155.00 | 139.00 | 142.50 | -0.35 | -0.50 | 7052991 | | 6509 | 45.45 | 46.20 | 44.05 | 44.40 | -2.63 | -1.20 | 6599719 | | 5351 | 68.50 | 70.00 | 63.90 | 63.90 | -10.00 | -7.10 | 6530560 | | 3324 | 933.00 | 947.00 | 875.00 | 879.00 | -8.05 | -77.00 | 6479141 | | 6548 | 47.75 | 48.40 | 46.40 | 46.70 | -2.20 | -1.05 | 6260683 | | 5439 | 290.00 | 296.50 | 268.00 | 268.00 | -8.38 | -24.50 | 6055501 | | 4931 | 138.50 | 145.00 | 130.00 | 130.50 | -6.45 | -9.00 | 5917772 | | 8064 | 66.70 | 67.20 | 62.60 | 63.30 | -5.10 | -3.40 | 5697774 | | 6182 | 33.05 | 34.00 | 32.30 | 32.75 | -2.09 | -0.70 | 5598023 | | 6163 | 58.00 | 60.80 | 55.30 | 56.70 | -4.06 | -2.40 | 5567478 | | 5498 | 55.00 | 57.60 | 51.90 | 52.10 | -6.96 | -3.90 | 5244648 | | 4543 | 36.45 | 37.85 | 32.00 | 32.00 | -9.86 | -3.50 | 4997216 | | 4741 | 36.40 | 38.85 | 36.30 | 37.40 | 5.80 | 2.05 | 4965482 | | 6265 | 38.30 | 38.40 | 35.90 | 36.00 | -8.63 | -3.40 | 4956294 | | 5443 | 100.00 | 105.00 | 98.80 | 99.60 | -1.39 | -1.40 | 4721375 | | 3081 | 1655.00 | 1665.00 | 1540.00 | 1575.00 | -7.89 | -135.00 | 4652015 | | 5328 | 24.15 | 25.10 | 23.60 | 23.70 | -1.66 | -0.40 | 4606382 | | 6683 | 1505.00 | 1560.00 | 1370.00 | 1370.00 | -9.87 | -150.00 | 4456997 | | 8289 | 38.60 | 39.50 | 36.20 | 37.40 | -3.48 | -1.35 | 4300225 | | 8086 | 123.50 | 124.50 | 117.00 | 118.00 | -5.98 | -7.50 | 4285437 | | 5371 | 75.30 | 76.40 | 73.20 | 73.20 | -2.79 | -2.10 | 4284104 | | 3707 | 51.70 | 52.40 | 48.60 | 48.85 | -5.51 | -2.85 | 4104866 | | 6016 | 16.50 | 16.65 | 16.30 | 16.35 | -1.51 | -0.25 | 4063675 | | 3236 | 29.40 | 31.85 | 29.20 | 30.50 | 3.74 | 1.10 | 3869467 | |
|
