Symbol | Open | High | Low | Close | Percent | Change | Volume | 4979 | 64.20 | 66.80 | 62.60 | 64.00 | | | 61935137 | 4543 | 52.80 | 53.00 | 49.10 | 50.10 | | | 28787479 | 3363 | 46.95 | 47.90 | 46.05 | 46.20 | | | 25738695 | 8069 | 213.00 | 220.00 | 212.00 | 218.00 | | | 21014758 | 6125 | 36.35 | 37.75 | 36.30 | 37.75 | | | 19129604 | 3306 | 37.40 | 39.45 | 36.05 | 36.50 | | | 18385580 | 6188 | 72.20 | 73.00 | 70.60 | 71.70 | | | 16787709 | 3324 | 282.50 | 293.00 | 276.00 | 285.50 | | | 16370007 | 6185 | 23.85 | 26.15 | 23.85 | 26.15 | | | 15269447 | 5009 | 57.40 | 58.10 | 56.60 | 56.60 | | | 14599230 | 6160 | 36.25 | 39.65 | 36.20 | 39.65 | | | 14461983 | 3078 | 60.20 | 61.00 | 59.20 | 59.90 | | | 14171405 | 5465 | 42.00 | 44.95 | 41.40 | 44.95 | | | 13843766 | 6180 | 82.00 | 85.40 | 82.00 | 83.60 | | | 10418145 | 3260 | 85.70 | 86.50 | 85.10 | 85.60 | | | 9510959 | 6274 | 75.60 | 78.00 | 74.30 | 77.80 | | | 8910910 | 6161 | 36.20 | 38.55 | 36.00 | 38.55 | | | 8014881 | 6111 | 87.80 | 90.00 | 86.00 | 88.50 | | | 7572397 | 8088 | 36.85 | 37.15 | 36.20 | 36.50 | | | 7261259 | 3163 | 67.50 | 67.60 | 64.10 | 64.60 | | | 7157742 | 6187 | 74.80 | 78.00 | 74.00 | 74.50 | | | 6828724 | 4129 | 71.10 | 73.50 | 69.00 | 72.10 | | | 6776136 | 8059 | 18.60 | 19.25 | 17.45 | 18.25 | | | 6532561 | 3083 | 50.70 | 52.00 | 49.75 | 51.50 | | | 6506075 | 8086 | 84.30 | 88.60 | 84.30 | 88.10 | | | 6398261 | 5478 | 106.50 | 110.00 | 105.00 | 106.00 | | | 6347701 | 6470 | 68.90 | 69.10 | 67.50 | 68.60 | | | 6016275 | 3265 | 68.20 | 69.50 | 67.20 | 67.60 | | | 6011936 | 3264 | 58.50 | 58.80 | 58.00 | 58.50 | | | 6000073 | 5425 | 95.20 | 95.40 | 93.60 | 93.60 | | | 5942927 | 3362 | 108.50 | 109.00 | 104.50 | 104.50 | | | 5868369 | 6275 | 35.60 | 38.10 | 35.60 | 37.25 | | | 5753984 | 4147 | 118.50 | 120.50 | 114.50 | 115.50 | | | 5713742 | 5347 | 91.50 | 92.00 | 89.40 | 91.90 | | | 5582043 | 6143 | 87.30 | 93.00 | 86.30 | 89.50 | | | 5438181 | 3707 | 80.10 | 83.50 | 79.60 | 82.20 | | | 5359541 | 5498 | 13.10 | 13.80 | 13.05 | 13.25 | | | 5342474 | 4743 | 230.00 | 244.00 | 229.50 | 239.50 | | | 5333874 | 6190 | 36.45 | 36.70 | 36.00 | 36.05 | | | 5266940 | 6244 | 34.75 | 34.90 | 34.20 | 34.80 | | | 5133834 | 6015 | 10.85 | 11.30 | 10.85 | 11.15 | | | 4993317 | 3693 | 232.00 | 236.00 | 219.50 | 221.50 | | | 4968709 | 3293 | 602.00 | 645.00 | 602.00 | 631.00 | | | 4922440 | 5351 | 44.10 | 44.85 | 43.60 | 43.75 | | | 4708609 | 6147 | 67.50 | 68.40 | 67.40 | 67.60 | | | 4688009 | 8277 | 12.85 | 12.85 | 11.05 | 11.80 | | | 4615720 | 6016 | 12.50 | 12.70 | 12.45 | 12.55 | | | 4576709 | 3625 | 17.00 | 18.55 | 17.00 | 18.55 | | | 4543869 | 6218 | 28.20 | 29.45 | 28.20 | 28.30 | | | 4406333 | 6276 | 42.55 | 43.25 | 38.20 | 39.00 | | | 4346755 | |
|