Symbol | Open | High | Low | Close | Percent | Change | Volume | 4979 | 42.30 | 46.00 | 42.25 | 44.45 | | | 29899000 | 3693 | 140.00 | 145.50 | 133.50 | 136.50 | | | 27856000 | 8069 | 176.50 | 178.00 | 174.50 | 176.00 | | | 17711000 | 5321 | 85.70 | 93.30 | 85.70 | 91.10 | | | 12148000 | 8358 | 58.70 | 60.90 | 58.60 | 59.90 | | | 11712000 | 4114 | 45.35 | 45.50 | 44.50 | 44.80 | | | 11058000 | 5347 | 89.40 | 92.40 | 89.30 | 92.00 | | | 9709000 | 5009 | 36.50 | 37.10 | 36.20 | 36.65 | | | 8674000 | 4743 | 242.00 | 246.00 | 238.50 | 244.50 | | | 7483000 | 3105 | 175.50 | 180.00 | 174.00 | 180.00 | | | 6417000 | 8171 | 54.40 | 55.90 | 54.00 | 54.00 | | | 5813000 | 8086 | 69.90 | 74.20 | 69.90 | 74.20 | | | 5309000 | 2732 | 139.00 | 150.00 | 138.00 | 144.00 | | | 5196000 | 4162 | 114.00 | 114.00 | 111.00 | 112.00 | | | 5001000 | 8044 | 63.30 | 65.30 | 63.20 | 64.10 | | | 4926000 | 4167 | 21.80 | 21.95 | 21.40 | 21.40 | | | 4847000 | 6180 | 72.80 | 74.00 | 72.50 | 73.80 | | | 4543000 | 5425 | 78.80 | 79.80 | 78.60 | 79.30 | | | 4335000 | 8155 | 112.00 | 121.00 | 111.00 | 118.00 | | | 4132000 | 4128 | 62.50 | 63.10 | 61.80 | 62.50 | | | 4006000 | 3624 | 44.30 | 45.10 | 44.25 | 44.70 | | | 3872000 | 6609 | 38.00 | 41.20 | 38.00 | 40.85 | | | 3801000 | 6245 | 94.50 | 96.70 | 93.60 | 95.50 | | | 3547000 | 6741 | 116.00 | 119.50 | 114.00 | 114.00 | | | 3468000 | 4747 | 47.00 | 50.00 | 46.80 | 47.30 | | | 3276000 | 6244 | 27.45 | 28.40 | 27.45 | 28.40 | | | 3211000 | 6274 | 59.10 | 59.40 | 58.40 | 59.40 | | | 3206000 | 4153 | 37.90 | 40.50 | 37.45 | 38.60 | | | 3123000 | 6472 | 394.00 | 409.00 | 391.00 | 402.00 | | | 3122000 | 5263 | 145.50 | 148.50 | 144.00 | 147.00 | | | 2559000 | 8050 | 73.00 | 73.40 | 72.30 | 73.10 | | | 2471000 | 6643 | 515.00 | 523.00 | 507.00 | 518.00 | | | 2456000 | 2230 | 42.10 | 43.30 | 41.25 | 41.25 | | | 2444000 | 3675 | 194.50 | 196.50 | 191.00 | 191.50 | | | 2164000 | 3264 | 51.20 | 51.50 | 50.90 | 51.10 | | | 2098000 | 6182 | 42.10 | 42.35 | 41.85 | 42.10 | | | 2018000 | 4974 | 67.00 | 67.80 | 65.90 | 66.40 | | | 2014000 | 5483 | 155.00 | 157.00 | 154.00 | 156.00 | | | 2003000 | 3228 | 187.00 | 190.00 | 181.50 | 187.50 | | | 1999000 | 6547 | 73.90 | 73.90 | 71.10 | 71.20 | | | 1993000 | 6104 | 97.40 | 98.00 | 96.70 | 96.80 | | | 1984000 | 5905 | 12.30 | 12.70 | 12.30 | 12.45 | | | 1882000 | 3293 | 475.00 | 482.50 | 473.50 | 481.00 | | | 1822000 | 6488 | 493.50 | 494.00 | 485.50 | 493.00 | | | 1816000 | 4113 | 11.20 | 11.50 | 11.00 | 11.50 | | | 1769000 | 3558 | 207.00 | 211.50 | 206.00 | 207.50 | | | 1729000 | 5014 | 18.30 | 18.50 | 18.20 | 18.25 | | | 1726000 | 3521 | 22.25 | 23.10 | 21.70 | 22.80 | | | 1722000 | 4130 | 28.50 | 28.70 | 28.00 | 28.10 | | | 1713000 | 6150 | 75.70 | 76.50 | 74.80 | 75.00 | | | 1709000 | |
|