Symbol | Open | High | Low | Close | Percent | Change | Volume | 2303 | 44.95 | 46.00 | 44.85 | 45.95 | | | 123681267 | 2201 | 68.90 | 71.60 | 68.60 | 71.00 | | | 46112005 | 3481 | 11.60 | 11.65 | 11.30 | 11.45 | | | 33176042 | 2884 | 24.45 | 24.50 | 24.15 | 24.15 | | | 32885561 | 8996 | 187.00 | 205.50 | 186.00 | 205.50 | | | 31790187 | 2618 | 28.65 | 28.80 | 28.15 | 28.40 | | | 31399682 | 2883 | 13.00 | 13.10 | 12.95 | 13.05 | | | 30438219 | 2891 | 23.05 | 23.25 | 22.95 | 23.20 | | | 30399713 | 1605 | 47.20 | 47.70 | 46.90 | 47.70 | | | 30245418 | 2888 | 8.95 | 8.97 | 8.88 | 8.97 | | | 30198777 | 2890 | 17.40 | 17.75 | 17.35 | 17.75 | | | 28452020 | 2882 | 41.80 | 42.10 | 41.60 | 42.00 | | | 28387180 | 2610 | 19.10 | 19.25 | 18.90 | 18.95 | | | 28306840 | 2317 | 98.20 | 98.50 | 98.10 | 98.10 | | | 27871039 | 2330 | 504.00 | 504.00 | 499.50 | 503.00 | | | 27770329 | 1513 | 71.60 | 73.90 | 71.50 | 73.10 | | | 25774462 | 1101 | 36.45 | 36.45 | 35.90 | 36.00 | | | 21192605 | 2014 | 28.25 | 28.50 | 28.00 | 28.45 | | | 20872526 | 2409 | 15.95 | 16.00 | 15.80 | 15.85 | | | 20265618 | 2881 | 59.40 | 60.00 | 59.40 | 59.80 | | | 18854063 | 4763 | 275.00 | 283.50 | 268.50 | 276.00 | | | 18453036 | 3037 | 128.00 | 128.50 | 126.00 | 127.00 | | | 18017833 | 2885 | 22.70 | 22.75 | 22.55 | 22.70 | | | 17946686 | 2609 | 61.60 | 62.30 | 61.50 | 62.00 | | | 17187307 | 2603 | 153.50 | 155.50 | 152.00 | 152.50 | | | 17135992 | 2002 | 31.05 | 31.20 | 30.95 | 31.20 | | | 16640335 | 2892 | 26.75 | 26.85 | 26.60 | 26.75 | | | 15445532 | 2834 | 13.45 | 13.50 | 13.40 | 13.45 | | | 15354879 | 2880 | 23.15 | 23.15 | 22.95 | 22.95 | | | 13774808 | 1529 | 23.05 | 24.20 | 23.05 | 24.00 | | | 13479068 | 2887 | 15.80 | 15.85 | 15.75 | 15.80 | | | 13329236 | 1795 | 242.00 | 249.50 | 240.00 | 243.50 | | | 13184301 | 2615 | 74.20 | 75.20 | 73.60 | 73.60 | | | 12372046 | 8478 | 350.50 | 378.00 | 347.00 | 378.00 | | | 12329240 | 2886 | 31.95 | 32.00 | 31.85 | 32.00 | | | 12059018 | 3027 | 34.45 | 37.15 | 34.45 | 36.40 | | | 10709249 | 5880 | 26.80 | 26.90 | 26.70 | 26.70 | | | 10621179 | 2748 | 63.80 | 66.50 | 62.80 | 65.00 | | | 10591591 | 3454 | 204.50 | 212.00 | 200.00 | 202.00 | | | 10416771 | 4977 | 104.50 | 114.00 | 104.50 | 111.50 | | | 9623880 | 1519 | 50.70 | 52.70 | 50.50 | 52.30 | | | 9463070 | 3711 | 101.00 | 101.50 | 100.50 | 101.50 | | | 9154658 | 2353 | 24.20 | 24.50 | 24.15 | 24.50 | | | 8844093 | 2498 | 57.30 | 57.50 | 56.90 | 57.20 | | | 8473576 | 2344 | 20.80 | 21.00 | 20.75 | 21.00 | | | 8208850 | 2812 | 13.10 | 13.10 | 13.00 | 13.05 | | | 8062667 | 2614 | 23.90 | 24.30 | 23.65 | 23.65 | | | 8053992 | 6443 | 34.60 | 35.40 | 34.55 | 35.20 | | | 8044905 | 1467 | 11.90 | 12.20 | 11.80 | 11.85 | | | 7944030 | 9904 | 33.90 | 34.35 | 33.90 | 34.30 | | | 7887803 | |
|