Symbol | Open | High | Low | Close | Percent | Change | Volume | 6125 | 43.50 | 46.20 | 42.85 | 44.70 | 5.67 | 2.40 | 46369117 | 4533 | 17.95 | 18.00 | 17.25 | 18.00 | 9.76 | 1.60 | 33923934 | 4979 | 70.00 | 76.40 | 69.50 | 76.40 | 9.93 | 6.90 | 29706244 | 6122 | 42.65 | 44.45 | 41.80 | 44.45 | 9.89 | 4.00 | 27303196 | 5425 | 94.80 | 102.50 | 94.70 | 102.00 | 9.09 | 8.50 | 24695038 | 8358 | 61.90 | 63.60 | 61.10 | 63.30 | 4.11 | 2.50 | 18275441 | 3374 | 120.00 | 128.00 | 120.00 | 128.00 | 9.87 | 11.50 | 17905031 | 2743 | 187.50 | 188.00 | 159.00 | 162.50 | -7.93 | -14.00 | 17537757 | 8069 | 226.00 | 229.00 | 221.50 | 227.00 | 5.09 | 11.00 | 17294055 | 1815 | 13.50 | 14.10 | 13.30 | 13.95 | 6.08 | 0.80 | 16149125 | 3078 | 69.80 | 72.00 | 69.50 | 72.00 | 9.92 | 6.50 | 12055342 | 6532 | 68.00 | 68.70 | 64.50 | 65.80 | -0.60 | -0.40 | 11683550 | 6188 | 66.20 | 69.30 | 65.80 | 67.60 | 3.36 | 2.20 | 10899170 | 6274 | 82.30 | 82.80 | 80.50 | 81.80 | 1.36 | 1.10 | 10847195 | 6279 | 158.00 | 162.50 | 154.00 | 161.00 | 8.42 | 12.50 | 10640660 | 8034 | 21.80 | 21.80 | 21.05 | 21.80 | 9.82 | 1.95 | 10473535 | 8446 | 136.00 | 141.50 | 131.00 | 137.50 | 6.59 | 8.50 | 10204391 | 3363 | 45.80 | 46.40 | 44.30 | 44.30 | -2.10 | -0.95 | 10034147 | 8234 | 48.05 | 52.60 | 48.00 | 52.60 | 9.93 | 4.75 | 9983117 | 3252 | 26.45 | 27.90 | 24.20 | 25.20 | -4.73 | -1.25 | 9651707 | 6441 | 71.00 | 74.80 | 68.70 | 72.00 | 2.71 | 1.90 | 9569427 | 3217 | 121.00 | 128.00 | 119.50 | 126.50 | 8.12 | 9.50 | 9242167 | 3325 | 26.00 | 28.05 | 25.65 | 27.50 | 7.84 | 2.00 | 9212345 | 3362 | 98.90 | 107.00 | 98.90 | 105.00 | 7.36 | 7.20 | 9027638 | 5009 | 59.90 | 60.00 | 58.70 | 58.70 | -0.84 | -0.50 | 8912728 | 6223 | 168.00 | 172.00 | 162.50 | 169.50 | -0.29 | -0.50 | 8817526 | 3324 | 288.00 | 305.00 | 288.00 | 298.50 | 4.37 | 12.50 | 8438542 | 3264 | 59.80 | 60.50 | 59.50 | 60.20 | 1.35 | 0.80 | 8150947 | 5465 | 45.45 | 46.20 | 44.60 | 46.20 | 10.00 | 4.20 | 7983108 | 6596 | 75.10 | 75.10 | 66.60 | 70.00 | 2.49 | 1.70 | 7697642 | 5512 | 10.65 | 10.65 | 10.25 | 10.35 | -1.43 | -0.15 | 7548039 | 4157 | 15.95 | 16.10 | 15.30 | 15.35 | 3.02 | 0.45 | 7005219 | 6150 | 79.30 | 84.90 | 79.20 | 82.50 | 4.96 | 3.90 | 7004479 | 3260 | 85.00 | 85.70 | 82.50 | 84.00 | -0.36 | -0.30 | 6563890 | 8076 | 35.15 | 36.10 | 35.15 | 35.35 | 1.00 | 0.35 | 6403101 | 3202 | 19.60 | 20.05 | 19.60 | 19.75 | 5.33 | 1.00 | 6104600 | 5439 | 79.10 | 83.20 | 78.80 | 83.00 | 5.46 | 4.30 | 6046096 | 3105 | 177.00 | 177.00 | 171.00 | 175.50 | 0.29 | 0.50 | 5984790 | 6266 | 45.50 | 45.50 | 43.50 | 43.50 | 1.64 | 0.70 | 5982778 | 5905 | 13.90 | 14.10 | 13.50 | 13.90 | 0.72 | 0.10 | 5829614 | 4123 | 55.50 | 55.80 | 54.60 | 55.50 | 0.00 | 0.00 | 5817695 | 6185 | 24.90 | 24.95 | 23.90 | 24.25 | -3.77 | -0.95 | 5694099 | 6016 | 13.45 | 13.50 | 13.10 | 13.30 | -0.37 | -0.05 | 5340680 | 4543 | 53.50 | 57.60 | 52.40 | 57.60 | 9.92 | 5.20 | 5267797 | 6026 | 12.90 | 12.95 | 12.60 | 12.75 | -2.67 | -0.35 | 5256325 | 3483 | 81.00 | 81.80 | 78.70 | 80.20 | -1.60 | -1.30 | 5138956 | 6187 | 93.40 | 93.90 | 90.60 | 90.60 | -3.00 | -2.80 | 5039935 | 5340 | 61.40 | 65.00 | 60.30 | 65.00 | 4.84 | 3.00 | 5036977 | 3680 | 365.50 | 381.50 | 364.50 | 377.50 | 4.28 | 15.50 | 4717377 | 3693 | 244.50 | 256.50 | 242.00 | 248.00 | 2.90 | 7.00 | 4716906 | |
|