Symbol | Open | High | Low | Close | Percent | Change | Volume | 1150 | 33.10 | 33.55 | 32.00 | 32.00 | -4.05 | -1.35 | 6122997 | 2222 | 32.00 | 32.30 | 32.00 | 32.15 | 0.16 | 0.05 | 4697475 | 1020 | 18.80 | 18.92 | 18.60 | 18.84 | 0.11 | 0.02 | 4623621 | 4170 | 17.32 | 17.60 | 17.30 | 17.38 | 0.46 | 0.08 | 4086054 | 1180 | 49.75 | 49.85 | 48.50 | 48.50 | -2.22 | -1.10 | 3911795 | 7040 | 66.80 | 72.60 | 66.40 | 72.20 | 8.41 | 5.60 | 3435460 | 1120 | 78.00 | 78.20 | 77.10 | 77.50 | -0.64 | -0.50 | 2958642 | 2380 | 10.90 | 11.06 | 10.88 | 11.06 | 1.10 | 0.12 | 2474097 | 2310 | 36.10 | 37.65 | 36.00 | 37.40 | 3.60 | 1.30 | 2467751 | 4061 | 22.68 | 22.82 | 22.00 | 22.18 | -1.42 | -0.32 | 2443364 | 2001 | 25.75 | 26.85 | 25.70 | 26.85 | 4.27 | 1.10 | 1989258 | 7010 | 37.35 | 37.70 | 37.25 | 37.25 | -0.40 | -0.15 | 1970966 | 2060 | 12.60 | 12.74 | 12.52 | 12.72 | 0.95 | 0.12 | 1901510 | 4300 | 11.78 | 11.86 | 11.74 | 11.80 | 0.17 | 0.02 | 1718662 | 4010 | 21.70 | 23.18 | 21.70 | 22.80 | 5.85 | 1.26 | 1679515 | 4250 | 17.60 | 17.88 | 17.54 | 17.72 | 0.68 | 0.12 | 1644345 | 2350 | 13.50 | 13.64 | 13.44 | 13.64 | 1.04 | 0.14 | 1535061 | 4040 | 16.56 | 17.16 | 16.34 | 16.80 | 3.19 | 0.52 | 1528646 | 1211 | 74.50 | 76.00 | 74.50 | 75.60 | 1.61 | 1.20 | 1507611 | 2010 | 95.20 | 95.20 | 94.10 | 95.10 | -0.21 | -0.20 | 1426522 | 1202 | 32.30 | 32.80 | 31.85 | 31.95 | -0.62 | -0.20 | 1291963 | 1060 | 35.65 | 36.10 | 35.35 | 35.55 | -0.84 | -0.30 | 1156925 | 2020 | 139.00 | 139.60 | 137.40 | 138.60 | -0.57 | -0.80 | 904613 | 2110 | 15.20 | 15.20 | 14.48 | 14.54 | -6.79 | -1.06 | 883706 | 7030 | 10.72 | 10.72 | 10.62 | 10.70 | -0.19 | -0.02 | 870824 | 4070 | 87.00 | 93.50 | 87.00 | 90.40 | 3.91 | 3.40 | 760825 | 2250 | 23.26 | 23.82 | 23.26 | 23.78 | 1.36 | 0.32 | 728765 | 8012 | 16.00 | 16.88 | 16.00 | 16.48 | 3.52 | 0.56 | 716877 | 1810 | 17.86 | 18.22 | 17.84 | 18.06 | 0.56 | 0.10 | 695326 | 2290 | 42.00 | 42.70 | 41.85 | 42.40 | 0.95 | 0.40 | 671290 | 1302 | 30.65 | 31.00 | 30.40 | 30.50 | -0.81 | -0.25 | 667184 | 1030 | 17.22 | 17.22 | 17.00 | 17.18 | -0.12 | -0.02 | 660843 | 2330 | 44.50 | 45.40 | 44.15 | 45.40 | 2.02 | 0.90 | 644489 | 2190 | 21.00 | 21.10 | 20.86 | 20.92 | -0.38 | -0.08 | 640306 | 8311 | 9.37 | 9.43 | 9.33 | 9.39 | 0.54 | 0.05 | 621078 | 2160 | 43.10 | 44.80 | 42.90 | 43.90 | 2.33 | 1.00 | 617113 | 6050 | 29.95 | 30.20 | 29.60 | 29.65 | 0.00 | 0.00 | 567853 | 1080 | 28.80 | 28.80 | 28.10 | 28.10 | -1.75 | -0.50 | 530768 | 4220 | 8.12 | 8.20 | 8.12 | 8.19 | 0.37 | 0.03 | 524048 | 5110 | 23.08 | 23.08 | 22.96 | 23.02 | -0.26 | -0.06 | 509637 | 6020 | 21.40 | 22.16 | 21.40 | 21.72 | 0.56 | 0.12 | 479475 | 6070 | 48.05 | 49.90 | 48.00 | 48.65 | 1.57 | 0.75 | 478059 | 4270 | 17.70 | 17.92 | 17.58 | 17.70 | 0.80 | 0.14 | 465854 | 4140 | 33.35 | 34.15 | 33.35 | 33.50 | 0.45 | 0.15 | 459066 | 2040 | 30.25 | 30.65 | 30.20 | 30.60 | 1.16 | 0.35 | 458996 | 1010 | 31.35 | 31.90 | 31.35 | 31.75 | 0.16 | 0.05 | 441148 | 1140 | 44.00 | 44.10 | 43.60 | 44.00 | 0.00 | 0.00 | 436045 | 2120 | 30.00 | 30.80 | 30.00 | 30.35 | 1.17 | 0.35 | 430485 | 4020 | 12.30 | 12.36 | 12.20 | 12.28 | -0.16 | -0.02 | 429569 | 4007 | 44.00 | 44.00 | 42.85 | 42.85 | -1.49 | -0.65 | 416588 | |
|