Symbol | Open | High | Low | Close | Percent | Change | Volume | 3231 | 71.00 | 76.00 | 70.40 | 71.10 | | | 236846618 | 2618 | 36.35 | 36.95 | 35.60 | 36.45 | | | 220040904 | 2610 | 23.45 | 23.60 | 22.65 | 23.05 | | | 176315897 | 2353 | 31.50 | 33.95 | 31.40 | 33.95 | | | 116860039 | 1905 | 28.70 | 29.25 | 27.75 | 28.15 | | | 116653668 | 2344 | 26.85 | 28.85 | 26.80 | 28.50 | | | 111013862 | 6282 | 45.75 | 49.85 | 45.50 | 49.85 | | | 96206058 | 2323 | 11.90 | 12.50 | 11.80 | 12.25 | | | 86724319 | 2382 | 116.50 | 121.50 | 115.50 | 118.00 | | | 75088882 | 2457 | 82.80 | 85.30 | 81.60 | 83.40 | | | 66708090 | 2356 | 35.95 | 37.60 | 35.85 | 36.25 | | | 64040839 | 1504 | 52.50 | 55.50 | 52.50 | 54.10 | | | 63909057 | 2324 | 27.30 | 28.65 | 27.25 | 28.40 | | | 59061389 | 1513 | 115.50 | 121.00 | 115.00 | 117.00 | | | 58018605 | 2371 | 42.00 | 42.55 | 41.40 | 41.65 | | | 56044989 | 2317 | 108.50 | 109.00 | 107.50 | 108.00 | | | 53724943 | 2515 | 11.40 | 11.60 | 11.15 | 11.20 | | | 51319888 | 1609 | 31.10 | 32.30 | 31.05 | 31.65 | | | 47637476 | 2303 | 51.00 | 51.40 | 50.60 | 51.40 | | | 46371511 | 2376 | 195.00 | 209.50 | 192.00 | 203.00 | | | 44608671 | 3706 | 33.40 | 33.90 | 32.65 | 32.90 | | | 41241807 | 2883 | 12.85 | 12.90 | 12.80 | 12.90 | | | 39173032 | 2489 | 14.15 | 15.20 | 14.15 | 15.10 | | | 38920992 | 3481 | 13.90 | 13.95 | 13.80 | 13.95 | | | 38516394 | 2888 | 8.50 | 8.56 | 8.48 | 8.55 | | | 37871219 | 1101 | 37.75 | 38.75 | 37.75 | 38.55 | | | 37576860 | 2331 | 30.00 | 32.10 | 29.95 | 31.15 | | | 37321246 | 3711 | 114.00 | 117.00 | 113.50 | 116.50 | | | 36286988 | 2206 | 81.60 | 88.10 | 81.60 | 88.10 | | | 35105255 | 3013 | 30.20 | 31.10 | 29.50 | 29.85 | | | 34402295 | 2330 | 559.00 | 564.00 | 557.00 | 562.00 | | | 31213961 | 2421 | 90.20 | 92.00 | 87.50 | 87.90 | | | 29939914 | 2409 | 17.65 | 17.80 | 17.50 | 17.75 | | | 26850473 | 1503 | 149.50 | 162.00 | 148.50 | 156.50 | | | 25325338 | 1605 | 45.70 | 46.75 | 45.55 | 46.40 | | | 25263809 | 2891 | 24.50 | 24.50 | 24.25 | 24.30 | | | 24934723 | 1514 | 54.50 | 58.40 | 54.40 | 58.40 | | | 24286975 | 2368 | 126.00 | 130.50 | 124.00 | 128.00 | | | 24215347 | 2425 | 35.35 | 38.10 | 35.15 | 38.10 | | | 24211194 | 2388 | 84.30 | 87.50 | 83.20 | 84.30 | | | 23995988 | 3037 | 182.00 | 184.00 | 180.00 | 182.00 | | | 23960618 | 1519 | 145.00 | 158.00 | 145.00 | 158.00 | | | 23939616 | 2886 | 35.85 | 36.20 | 35.80 | 36.10 | | | 23213174 | 2913 | 23.60 | 23.70 | 22.95 | 23.35 | | | 23166013 | 3017 | 208.50 | 209.50 | 201.50 | 202.00 | | | 21665061 | 2634 | 55.90 | 56.80 | 55.70 | 56.30 | | | 20749103 | 2892 | 27.75 | 27.75 | 27.55 | 27.60 | | | 20603098 | 2603 | 154.50 | 154.50 | 152.00 | 152.50 | | | 20168190 | 5706 | 104.50 | 110.00 | 101.50 | 109.50 | | | 19685615 | 2884 | 25.95 | 26.10 | 25.90 | 26.00 | | | 19520194 | |
|