Symbol | Open | High | Low | Close | Percent | Change | Volume | 3297 | 69.00 | 71.20 | 67.20 | 67.90 | 2.72 | 1.80 | 59994596 | 4979 | 184.50 | 198.50 | 184.50 | 193.50 | 5.74 | 10.50 | 57907419 | 4991 | 132.50 | 143.00 | 130.50 | 143.00 | 10.00 | 13.00 | 57359445 | 1815 | 35.60 | 36.00 | 34.45 | 34.60 | -2.54 | -0.90 | 30854921 | 6274 | 232.00 | 244.00 | 231.50 | 235.50 | 2.17 | 5.00 | 27579438 | 3128 | 46.45 | 47.80 | 44.85 | 45.70 | -0.65 | -0.30 | 22342478 | 3163 | 186.00 | 191.50 | 183.50 | 183.50 | 0.00 | 0.00 | 22005090 | 5347 | 96.00 | 97.90 | 93.60 | 94.00 | -9.18 | -9.50 | 18875719 | 4931 | 104.00 | 106.00 | 97.80 | 98.10 | -5.67 | -5.90 | 17506356 | 5498 | 13.45 | 13.85 | 12.75 | 13.10 | -2.24 | -0.30 | 15789057 | 8932 | 140.00 | 142.50 | 131.50 | 132.50 | -6.03 | -8.50 | 12566551 | 3211 | 233.00 | 241.00 | 228.50 | 237.00 | 0.21 | 0.50 | 11023132 | 8064 | 40.55 | 43.20 | 40.25 | 40.25 | -0.12 | -0.05 | 10509446 | 6532 | 70.00 | 74.30 | 68.10 | 73.00 | 5.19 | 3.60 | 10183026 | 8069 | 225.00 | 232.00 | 219.00 | 227.00 | 0.89 | 2.00 | 9802320 | 5439 | 242.50 | 245.50 | 236.50 | 243.00 | 0.83 | 2.00 | 9243468 | 8054 | 127.00 | 128.00 | 121.50 | 121.50 | -4.71 | -6.00 | 8570699 | 5251 | 59.50 | 60.30 | 57.10 | 58.00 | -2.52 | -1.50 | 7420903 | 3078 | 85.10 | 85.20 | 82.20 | 82.40 | -2.14 | -1.80 | 7375581 | 5483 | 98.90 | 99.10 | 95.30 | 96.30 | -1.83 | -1.80 | 7128558 | 5009 | 35.10 | 35.35 | 34.65 | 34.95 | -0.29 | -0.10 | 7072629 | 3260 | 96.90 | 96.90 | 93.20 | 93.60 | -2.80 | -2.70 | 7032344 | 3264 | 79.40 | 79.60 | 77.70 | 78.30 | -0.89 | -0.70 | 6293237 | 6290 | 98.70 | 98.90 | 94.30 | 94.50 | -2.88 | -2.80 | 6215924 | 5443 | 88.10 | 90.10 | 86.20 | 86.70 | -1.25 | -1.10 | 5934213 | 4971 | 123.00 | 134.50 | 122.50 | 128.00 | 4.07 | 5.00 | 5898468 | 5490 | 29.25 | 30.00 | 28.30 | 28.35 | -2.74 | -0.80 | 5644017 | 3227 | 255.00 | 255.50 | 243.50 | 244.50 | -3.17 | -8.00 | 5440488 | 3081 | 322.50 | 334.50 | 315.00 | 316.00 | -1.56 | -5.00 | 5385865 | 3663 | 65.40 | 66.50 | 63.70 | 65.50 | 1.24 | 0.80 | 5215866 | 8043 | 27.20 | 27.75 | 25.30 | 25.70 | -3.38 | -0.90 | 4938036 | 8111 | 49.45 | 51.10 | 49.00 | 49.00 | -1.11 | -0.55 | 4876083 | 3363 | 286.50 | 291.00 | 277.50 | 277.50 | -1.94 | -5.50 | 4782223 | 6223 | 1030.00 | 1080.00 | 1030.00 | 1045.00 | 2.45 | 25.00 | 4634133 | 6596 | 161.00 | 170.50 | 160.00 | 167.50 | 4.69 | 7.50 | 4475065 | 4743 | 64.00 | 64.00 | 60.10 | 60.30 | -5.49 | -3.50 | 4108910 | 5201 | 43.25 | 43.95 | 41.60 | 43.20 | 0.12 | 0.05 | 4104457 | 6227 | 99.80 | 102.50 | 97.20 | 97.20 | -1.82 | -1.80 | 4102734 | 3323 | 36.05 | 36.40 | 34.95 | 35.20 | -2.09 | -0.75 | 3897930 | 6187 | 414.00 | 416.50 | 398.00 | 399.50 | -2.08 | -8.50 | 3851718 | 3294 | 38.50 | 38.60 | 36.65 | 36.65 | -5.05 | -1.95 | 3841644 | 3689 | 97.20 | 97.50 | 92.80 | 93.00 | -3.83 | -3.70 | 3814779 | 6104 | 157.50 | 157.50 | 150.50 | 150.50 | -4.14 | -6.50 | 3731588 | 5481 | 25.10 | 26.40 | 24.40 | 25.35 | 0.80 | 0.20 | 3288546 | 3374 | 146.50 | 147.50 | 143.00 | 146.00 | 0.00 | 0.00 | 3162978 | 3105 | 88.60 | 89.70 | 85.80 | 86.00 | -2.49 | -2.20 | 3124509 | 6234 | 24.40 | 25.00 | 23.65 | 24.65 | 3.35 | 0.80 | 2904212 | 1785 | 55.00 | 55.00 | 53.30 | 53.30 | -2.20 | -1.20 | 2894841 | 6147 | 56.40 | 56.50 | 54.80 | 55.00 | -2.83 | -1.60 | 2869585 | 3577 | 85.50 | 86.00 | 83.00 | 84.80 | 0.24 | 0.20 | 2719597 | |
|