Symbol | Open | High | Low | Close | Percent | Change | Volume | 1020 | 17.60 | 17.62 | 17.46 | 17.48 | | | 19640000 | 4190 | 17.60 | 17.62 | 17.20 | 17.20 | | | 5820000 | 4250 | 25.00 | 25.50 | 24.76 | 24.92 | | | 5730000 | 8311 | 13.22 | 13.50 | 12.42 | 12.42 | | | 5230000 | 1120 | 71.00 | 72.60 | 70.90 | 72.30 | | | 4940000 | 7010 | 43.05 | 43.05 | 42.15 | 42.25 | | | 4250000 | 1180 | 36.80 | 37.15 | 36.45 | 36.65 | | | 4070000 | 2222 | 31.70 | 31.85 | 31.65 | 31.65 | | | 3860000 | 2060 | 14.72 | 15.30 | 14.58 | 15.18 | | | 3460000 | 8310 | 12.70 | 12.90 | 11.72 | 12.26 | | | 3380000 | 4300 | 15.48 | 15.68 | 15.10 | 15.10 | | | 2870000 | 1150 | 32.15 | 32.65 | 32.05 | 32.05 | | | 2790000 | 1080 | 25.60 | 26.30 | 25.60 | 26.10 | | | 2480000 | 1010 | 32.80 | 33.05 | 31.60 | 31.60 | | | 2390000 | 4031 | 32.45 | 33.30 | 32.35 | 33.30 | | | 2270000 | 2350 | 12.80 | 13.24 | 12.80 | 13.14 | | | 2240000 | 2380 | 11.00 | 11.26 | 11.00 | 11.12 | | | 2150000 | 4220 | 9.82 | 9.82 | 9.52 | 9.57 | | | 2050000 | 4290 | 22.54 | 23.82 | 22.32 | 23.60 | | | 2050000 | 2310 | 35.70 | 36.20 | 35.45 | 35.80 | | | 2010000 | 7020 | 43.30 | 43.35 | 42.60 | 43.00 | | | 1890000 | 7030 | 13.78 | 13.82 | 13.68 | 13.70 | | | 1840000 | 4170 | 17.06 | 17.26 | 16.98 | 17.08 | | | 1810000 | 1060 | 37.25 | 37.60 | 36.05 | 36.05 | | | 1780000 | 5110 | 21.78 | 21.80 | 21.20 | 21.20 | | | 1740000 | 8190 | 10.00 | 10.26 | 9.72 | 9.90 | | | 1690000 | 6060 | 22.80 | 22.80 | 20.80 | 21.00 | | | 1690000 | 3008 | 3.38 | 3.39 | 3.35 | 3.37 | | | 1510000 | 2001 | 25.45 | 25.65 | 25.05 | 25.40 | | | 1260000 | 2010 | 88.90 | 89.10 | 88.10 | 88.30 | | | 1240000 | 6020 | 25.25 | 26.25 | 25.25 | 25.40 | | | 1180000 | 2040 | 31.70 | 32.00 | 31.30 | 31.35 | | | 1130000 | 8260 | 8.76 | 8.81 | 8.68 | 8.70 | | | 1080000 | 1810 | 25.65 | 26.10 | 25.60 | 25.95 | | | 1040000 | 2330 | 44.00 | 44.75 | 44.00 | 44.50 | | | 979540 | 1211 | 62.30 | 62.70 | 61.20 | 61.20 | | | 961260 | 2050 | 35.95 | 37.65 | 35.80 | 37.20 | | | 947310 | 4006 | 27.45 | 28.60 | 27.30 | 28.25 | | | 894670 | 1140 | 37.20 | 37.65 | 37.05 | 37.15 | | | 893210 | 2110 | 15.20 | 15.20 | 14.48 | 14.54 | -6.79 | -1.06 | 883706 | 4070 | 19.14 | 19.28 | 19.08 | 19.10 | | | 881730 | 7040 | 64.10 | 65.00 | 63.60 | 63.90 | | | 852200 | 2070 | 38.40 | 40.00 | 38.20 | 38.75 | | | 821410 | 4130 | 17.00 | 17.10 | 16.80 | 16.98 | | | 780380 | 2140 | 18.90 | 19.14 | 18.80 | 18.92 | | | 779840 | 3004 | 11.98 | 11.98 | 11.82 | 11.82 | | | 767920 | 2020 | 126.00 | 126.00 | 123.80 | 124.00 | | | 767840 | 4061 | 25.60 | 26.20 | 25.35 | 25.65 | | | 734270 | 2250 | 24.28 | 24.62 | 24.20 | 24.20 | | | 733120 | 2230 | 35.15 | 35.80 | 35.00 | 35.75 | | | 683310 | |
|