Symbol | Open | High | Low | Close | Percent | Change | Volume | 3231 | 69.40 | 73.40 | 69.10 | 73.00 | | | 155564409 | 2888 | 9.20 | 9.20 | 8.95 | 8.96 | | | 108754471 | 1609 | 40.55 | 40.70 | 39.00 | 39.50 | | | 100454178 | 2618 | 36.15 | 36.65 | 35.80 | 35.85 | | | 96557327 | 2356 | 37.10 | 38.90 | 36.85 | 38.65 | | | 84270824 | 2382 | 123.50 | 132.00 | 123.00 | 131.50 | | | 76897485 | 2323 | 13.50 | 13.50 | 12.60 | 13.00 | | | 62986913 | 2303 | 51.90 | 52.40 | 51.70 | 52.30 | | | 52705828 | 2353 | 34.20 | 35.30 | 33.90 | 34.20 | | | 51540807 | 2630 | 64.30 | 64.60 | 56.80 | 61.40 | | | 51035279 | 2891 | 24.80 | 25.25 | 24.75 | 25.20 | | | 50866071 | 2515 | 11.30 | 11.65 | 11.25 | 11.50 | | | 43422585 | 2482 | 75.40 | 76.50 | 67.20 | 67.50 | | | 38788781 | 2344 | 27.65 | 28.20 | 27.60 | 28.10 | | | 37547535 | 2610 | 22.90 | 23.00 | 22.60 | 22.70 | | | 37020580 | 2206 | 93.00 | 98.80 | 92.40 | 97.80 | | | 36752885 | 2376 | 223.00 | 240.50 | 223.00 | 240.50 | | | 33892486 | 1504 | 56.80 | 56.80 | 54.20 | 54.70 | | | 32681216 | 3481 | 14.70 | 14.75 | 14.50 | 14.70 | | | 31049556 | 3046 | 98.00 | 101.50 | 95.10 | 96.00 | | | 29153308 | 2371 | 40.80 | 40.90 | 39.85 | 40.70 | | | 28569028 | 3037 | 164.50 | 172.00 | 164.50 | 171.50 | | | 27866116 | 6235 | 132.50 | 139.00 | 129.50 | 131.50 | | | 27195818 | 2352 | 44.20 | 45.80 | 43.85 | 45.40 | | | 26941106 | 3027 | 47.40 | 51.60 | 47.35 | 50.30 | | | 26906538 | 2388 | 86.30 | 90.00 | 85.60 | 87.90 | | | 26259925 | 2421 | 89.30 | 93.60 | 89.30 | 91.20 | | | 26106915 | 2399 | 21.55 | 23.40 | 21.45 | 22.70 | | | 25925081 | 2324 | 28.45 | 28.85 | 28.40 | 28.85 | | | 24804222 | 5706 | 122.00 | 122.50 | 110.50 | 116.50 | | | 23907987 | 2409 | 18.35 | 18.35 | 18.10 | 18.25 | | | 23538852 | 2312 | 14.15 | 14.40 | 14.10 | 14.35 | | | 23077605 | 6625 | 151.00 | 155.00 | 131.00 | 136.50 | | | 22594232 | 2887 | 18.90 | 19.10 | 18.85 | 19.05 | | | 22341516 | 2834 | 14.25 | 14.30 | 14.15 | 14.25 | | | 22279628 | 2883 | 13.05 | 13.05 | 12.95 | 13.00 | | | 21911414 | 2882 | 44.85 | 44.85 | 44.40 | 44.60 | | | 21806660 | 2457 | 79.70 | 81.40 | 79.00 | 79.00 | | | 21742977 | 2609 | 63.00 | 63.10 | 62.10 | 62.90 | | | 20796032 | 3711 | 124.50 | 126.50 | 123.00 | 126.00 | | | 20369764 | 6282 | 47.55 | 48.30 | 47.35 | 47.90 | | | 20152091 | 2368 | 135.00 | 143.00 | 133.00 | 139.00 | | | 20126010 | 2705 | 23.90 | 25.00 | 23.85 | 25.00 | | | 19993301 | 2329 | 23.25 | 23.60 | 22.85 | 23.00 | | | 19565629 | 2330 | 561.00 | 566.00 | 561.00 | 565.00 | | | 19349486 | 2634 | 58.50 | 58.50 | 57.30 | 57.50 | | | 18790477 | 2301 | 94.70 | 99.00 | 93.30 | 97.60 | | | 18473266 | 2731 | 196.00 | 199.00 | 178.00 | 181.00 | | | 18044929 | 1605 | 45.10 | 45.65 | 45.05 | 45.30 | | | 17282307 | 3017 | 203.00 | 213.00 | 202.50 | 209.50 | | | 16866344 | |
|