Symbol | Open | High | Low | Close | Percent | Change | Volume | 1820 | 2.31 | 2.48 | 2.28 | 2.48 | 9.73 | 0.22 | 30583491 | 4110 | 2.37 | 2.45 | 2.34 | 2.40 | 1.69 | 0.04 | 18501191 | 2230 | 7.20 | 7.47 | 7.07 | 7.40 | 3.79 | 0.27 | 15453091 | 4140 | 2.24 | 2.39 | 2.21 | 2.39 | 7.66 | 0.17 | 15315159 | 2222 | 24.36 | 24.55 | 24.34 | 24.55 | 0.78 | 0.19 | 14917681 | 1020 | 12.62 | 12.62 | 12.46 | 12.48 | -0.87 | -0.11 | 14460044 | 4130 | 3.56 | 3.57 | 3.50 | 3.52 | -0.85 | -0.03 | 7627705 | 4240 | 26.90 | 27.96 | 26.38 | 26.40 | -0.68 | -0.18 | 6964425 | 4170 | 0.82 | 0.83 | 0.82 | 0.83 | 1.22 | 0.01 | 6807340 | 4161 | 6.44 | 6.69 | 6.16 | 6.44 | 4.55 | 0.28 | 5947547 | 2010 | 55.20 | 56.10 | 55.20 | 56.00 | 1.63 | 0.90 | 5905779 | 2380 | 7.98 | 8.16 | 7.88 | 8.01 | 0.88 | 0.07 | 5657966 | 2350 | 5.33 | 5.34 | 5.23 | 5.24 | -1.50 | -0.08 | 5239279 | 1303 | 8.58 | 8.65 | 8.49 | 8.52 | -0.70 | -0.06 | 4860548 | 4250 | 19.99 | 20.22 | 19.74 | 20.02 | 0.25 | 0.05 | 4647249 | 2060 | 9.70 | 10.03 | 9.70 | 9.90 | 2.06 | 0.20 | 4394285 | 7010 | 41.84 | 42.00 | 41.64 | 41.98 | 0.38 | 0.16 | 4165569 | 1150 | 26.64 | 26.80 | 26.50 | 26.66 | 0.08 | 0.02 | 3991791 | 4180 | 3.50 | 3.65 | 3.49 | 3.56 | 2.01 | 0.07 | 3501255 | 1180 | 35.64 | 36.24 | 35.64 | 35.84 | 0.34 | 0.12 | 3239086 | 3008 | 2.19 | 2.23 | 2.18 | 2.20 | 0.46 | 0.01 | 3146458 | 1140 | 25.72 | 26.80 | 25.56 | 26.58 | 3.42 | 0.88 | 3111772 | 1211 | 52.35 | 53.50 | 51.20 | 53.25 | 1.72 | 0.90 | 2571876 | 1060 | 33.80 | 34.12 | 33.60 | 33.64 | -0.94 | -0.32 | 2500236 | 2190 | 32.80 | 34.70 | 32.60 | 34.30 | 4.57 | 1.50 | 2369009 | 1120 | 95.00 | 95.50 | 94.45 | 94.65 | -0.16 | -0.15 | 2309588 | 2200 | 6.30 | 6.44 | 6.26 | 6.38 | 1.27 | 0.08 | 2231559 | 4270 | 13.30 | 13.87 | 13.15 | 13.36 | 1.29 | 0.17 | 2215131 | 7030 | 10.61 | 10.63 | 10.52 | 10.56 | -0.47 | -0.05 | 1970378 | 4030 | 24.43 | 24.44 | 23.48 | 23.75 | -3.06 | -0.75 | 1827170 | 4001 | 7.79 | 7.84 | 7.72 | 7.76 | -0.39 | -0.03 | 1790597 | 6010 | 21.15 | 21.90 | 21.11 | 21.53 | 1.84 | 0.39 | 1787141 | 1832 | 3.00 | 3.05 | 2.99 | 3.03 | 0.66 | 0.02 | 1712822 | 8030 | 19.97 | 19.97 | 19.33 | 19.38 | -2.32 | -0.46 | 1649052 | 2310 | 19.90 | 19.99 | 19.76 | 19.78 | -0.50 | -0.10 | 1615567 | 2280 | 50.80 | 51.20 | 50.60 | 51.15 | 0.49 | 0.25 | 1472889 | 1010 | 28.36 | 28.74 | 28.36 | 28.36 | -0.35 | -0.10 | 1458180 | 2140 | 13.33 | 13.96 | 13.24 | 13.45 | 0.98 | 0.13 | 1366759 | 4012 | 4.15 | 4.19 | 4.10 | 4.16 | 0.97 | 0.04 | 1286466 | 1050 | 17.84 | 17.85 | 17.51 | 17.56 | -1.46 | -0.26 | 1208305 | 4300 | 19.26 | 19.28 | 18.75 | 18.75 | -2.24 | -0.43 | 1149745 | 1831 | 5.10 | 5.11 | 5.05 | 5.08 | 0.00 | 0.00 | 1011393 | 4190 | 12.45 | 12.50 | 12.41 | 12.41 | -0.24 | -0.03 | 987206 | 4090 | 39.52 | 41.34 | 39.26 | 40.48 | 2.43 | 0.96 | 979634 | 5110 | 14.90 | 14.95 | 14.85 | 14.86 | -0.27 | -0.04 | 909821 | 4070 | 16.54 | 16.95 | 16.54 | 16.64 | 0.67 | 0.11 | 878465 | 8260 | 6.28 | 6.28 | 5.99 | 6.01 | -2.12 | -0.13 | 871581 | 2220 | 16.41 | 17.30 | 16.41 | 16.57 | 0.42 | 0.07 | 779071 | 2020 | 106.70 | 108.20 | 105.90 | 108.00 | 1.22 | 1.30 | 768601 | 8312 | 12.70 | 12.84 | 12.06 | 12.80 | 0.31 | 0.04 | 765900 | |
|