Symbol | Open | High | Low | Close | Percent | Change | Volume | 4170 | 0.95 | 0.97 | 0.91 | 0.93 | -1.06 | -0.01 | 49514786 | 4110 | 2.47 | 2.57 | 2.45 | 2.50 | 1.63 | 0.04 | 22993942 | 2230 | 7.38 | 7.85 | 7.35 | 7.61 | 3.26 | 0.24 | 18411805 | 4180 | 3.50 | 3.75 | 3.49 | 3.57 | 2.00 | 0.07 | 10533103 | 4240 | 32.20 | 33.20 | 31.72 | 33.20 | 5.80 | 1.82 | 6514414 | 2200 | 6.50 | 6.80 | 6.48 | 6.74 | 3.85 | 0.25 | 5927430 | 2350 | 4.99 | 5.00 | 4.88 | 4.90 | -1.80 | -0.09 | 5058598 | 1820 | 2.45 | 2.47 | 2.41 | 2.41 | -1.23 | -0.03 | 4773267 | 2222 | 25.04 | 25.06 | 24.94 | 24.96 | -0.32 | -0.08 | 4743041 | 1020 | 12.70 | 12.74 | 12.64 | 12.66 | -0.24 | -0.03 | 4093387 | 4130 | 3.44 | 3.47 | 3.40 | 3.41 | -0.87 | -0.03 | 3440226 | 1303 | 8.86 | 8.95 | 8.69 | 8.75 | -1.13 | -0.10 | 3378771 | 1180 | 37.20 | 37.62 | 37.10 | 37.48 | 0.05 | 0.02 | 3166061 | 4250 | 20.28 | 20.44 | 20.08 | 20.08 | -0.94 | -0.19 | 2994022 | 8180 | 14.10 | 15.10 | 14.05 | 14.80 | 6.47 | 0.90 | 2561889 | 4321 | 21.26 | 21.36 | 20.96 | 21.32 | 0.42 | 0.09 | 2238181 | 4140 | 2.24 | 2.27 | 2.21 | 2.25 | 0.45 | 0.01 | 2156003 | 2010 | 55.75 | 55.80 | 54.90 | 55.05 | -1.26 | -0.70 | 2136042 | 1150 | 26.64 | 26.74 | 26.64 | 26.66 | 0.08 | 0.02 | 2067855 | 1211 | 55.80 | 56.40 | 55.15 | 55.70 | 0.18 | 0.10 | 2000681 | 1202 | 30.16 | 31.52 | 30.16 | 30.44 | 1.87 | 0.56 | 1843069 | 8030 | 19.50 | 20.00 | 19.50 | 19.81 | 2.11 | 0.41 | 1662429 | 1831 | 5.01 | 5.08 | 4.98 | 4.99 | -0.40 | -0.02 | 1634989 | 2280 | 48.38 | 48.40 | 47.84 | 48.12 | -0.12 | -0.06 | 1609703 | 7010 | 42.44 | 42.50 | 42.18 | 42.22 | -0.24 | -0.10 | 1579154 | 2160 | 23.00 | 23.60 | 22.91 | 23.34 | 2.46 | 0.56 | 1578866 | 1120 | 95.80 | 96.30 | 95.50 | 95.95 | 0.16 | 0.15 | 1408858 | 1140 | 27.00 | 27.38 | 27.00 | 27.34 | 1.26 | 0.34 | 1395426 | 2380 | 7.56 | 7.62 | 7.41 | 7.44 | -2.11 | -0.16 | 1297054 | 7030 | 10.61 | 10.62 | 10.56 | 10.58 | -0.28 | -0.03 | 1224811 | 1832 | 3.03 | 3.05 | 3.01 | 3.03 | 0.66 | 0.02 | 1207800 | 2190 | 35.44 | 36.00 | 34.40 | 35.16 | -0.79 | -0.28 | 1084167 | 1304 | 33.38 | 34.40 | 33.10 | 33.82 | 2.55 | 0.84 | 1021283 | 2040 | 33.96 | 34.32 | 32.92 | 33.00 | -2.60 | -0.88 | 967674 | 4190 | 12.70 | 12.72 | 12.63 | 12.63 | -0.71 | -0.09 | 957345 | 2330 | 31.00 | 31.44 | 30.90 | 31.38 | 1.36 | 0.42 | 819693 | 2060 | 9.81 | 9.81 | 9.63 | 9.70 | -1.12 | -0.11 | 814962 | 7020 | 59.65 | 61.25 | 59.60 | 60.20 | 0.92 | 0.55 | 804446 | 4001 | 7.80 | 7.83 | 7.77 | 7.79 | 0.00 | 0.00 | 799480 | 2310 | 19.20 | 19.24 | 18.99 | 19.12 | -0.26 | -0.05 | 787696 | 8312 | 12.70 | 12.84 | 12.06 | 12.80 | 0.31 | 0.04 | 765900 | 1080 | 21.78 | 21.95 | 21.55 | 21.60 | -1.19 | -0.26 | 763255 | 2140 | 13.80 | 14.09 | 13.75 | 13.87 | 0.58 | 0.08 | 739568 | 3008 | 2.21 | 2.22 | 2.19 | 2.19 | -0.90 | -0.02 | 727341 | 2020 | 114.50 | 116.00 | 114.10 | 115.00 | 0.35 | 0.40 | 723239 | 4300 | 20.44 | 20.60 | 20.20 | 20.34 | -0.34 | -0.07 | 718818 | 8060 | 16.30 | 16.43 | 16.06 | 16.06 | -1.47 | -0.24 | 680815 | 4012 | 4.20 | 4.23 | 4.16 | 4.17 | -0.71 | -0.03 | 661035 | 7201 | 5.49 | 5.55 | 5.47 | 5.51 | 0.36 | 0.02 | 654332 | 6010 | 21.86 | 21.96 | 21.62 | 21.62 | -0.92 | -0.20 | 624901 | |
|