Symbol | Open | High | Low | Close | Percent | Change | Volume | 1816 | 1.93 | 1.94 | 1.90 | 1.92 | -0.52 | -0.01 | 16964120 | 6968 | 0.34 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00 | 16792000 | 1341 | 0.36 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00 | 16736000 | 2343 | 2.35 | 2.37 | 2.33 | 2.35 | 0.00 | 0.00 | 16519000 | 0902 | 4.87 | 4.89 | 4.77 | 4.89 | 0.41 | 0.02 | 16474637 | 1728 | 0.56 | 0.57 | 0.53 | 0.57 | 5.56 | 0.03 | 16249000 | 0102 | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 16232000 | 1359 | 0.79 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00 | 16133707 | 2269 | 38.80 | 38.95 | 37.70 | 38.45 | 1.18 | 0.45 | 16113150 | 0419-OL | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 16110000 | 2019 | 0.40 | 0.42 | 0.39 | 0.39 | 0.00 | 0.00 | 15805000 | 0419 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 15585000 | 2318 | 49.00 | 49.85 | 48.95 | 49.25 | 1.23 | 0.60 | 15575386 | 6606 | 31.30 | 32.55 | 27.50 | 27.80 | -6.08 | -1.80 | 15527500 | 0145 | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 15424000 | 2333 | 9.42 | 9.58 | 9.26 | 9.51 | 2.37 | 0.22 | 15353459 | 2006 | 3.09 | 3.10 | 3.09 | 3.09 | 0.65 | 0.02 | 15182900 | 0460 | 0.76 | 0.76 | 0.74 | 0.75 | -1.32 | -0.01 | 14781000 | 460 | 0.76 | 0.76 | 0.74 | 0.75 | -1.32 | -0.01 | 14781000 | 1238 | 0.90 | 0.95 | 0.87 | 0.87 | -2.25 | -0.02 | 14774000 | 0817 | 1.15 | 1.17 | 1.13 | 1.14 | 0.88 | 0.01 | 14732018 | 0288 | 4.18 | 4.19 | 4.06 | 4.09 | -1.68 | -0.07 | 14557105 | 1299 | 77.60 | 78.70 | 76.85 | 77.50 | 1.11 | 0.85 | 14499929 | 01299 | 77.60 | 78.70 | 76.85 | 77.50 | 1.11 | 0.85 | 14499929 | 8021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 14400000 | 8083 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 14300000 | 2282 | 9.78 | 10.16 | 9.66 | 10.06 | 5.23 | 0.50 | 14131592 | 1111 | 8.26 | 8.26 | 8.14 | 8.17 | -1.09 | -0.09 | 13701334 | 0941 | 62.50 | 63.00 | 62.30 | 62.60 | -0.08 | -0.05 | 13527069 | 0482 | 0.25 | 0.40 | 0.21 | 0.25 | -10.71 | -0.03 | 13516000 | 1725 | 11.48 | 11.48 | 10.90 | 10.98 | -2.49 | -0.28 | 13314900 | 732 | 0.96 | 1.04 | 0.95 | 1.01 | 5.21 | 0.05 | 13225600 | 0732 | 0.96 | 1.04 | 0.95 | 1.01 | 5.21 | 0.05 | 13225600 | 1400 | 1.27 | 1.43 | 1.17 | 1.36 | 16.24 | 0.19 | 13198250 | 0908 | 5.63 | 5.67 | 5.60 | 5.64 | 0.00 | 0.00 | 13195956 | 342 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 13100000 | 0908-OL | 5.65 | 5.68 | 5.62 | 5.64 | -0.18 | -0.01 | 12750145 | 0135 | 5.90 | 5.94 | 5.80 | 5.87 | 0.17 | 0.01 | 12735586 | 0960 | 17.50 | 17.88 | 16.72 | 16.92 | -0.24 | -0.04 | 12459094 | 0700 | 332.60 | 335.60 | 330.20 | 333.80 | 1.52 | 5.00 | 12361269 | 0916 | 7.93 | 7.93 | 7.72 | 7.87 | 0.00 | 0.00 | 12255584 | 3380 | 0.78 | 0.81 | 0.77 | 0.78 | 4.00 | 0.03 | 12058000 | 3690 | 124.00 | 124.00 | 121.50 | 122.00 | 0.74 | 0.90 | 12052968 | 1432 | 0.30 | 0.35 | 0.30 | 0.32 | 6.67 | 0.02 | 11922000 | 0650 | 0.63 | 0.65 | 0.61 | 0.64 | 1.59 | 0.01 | 11776000 | 6818 | 2.18 | 2.20 | 2.16 | 2.18 | 0.00 | 0.00 | 11714706 | 2331 | 40.75 | 41.60 | 40.00 | 41.15 | 3.13 | 1.25 | 11703285 | 6186 | 4.48 | 4.55 | 4.40 | 4.55 | 2.71 | 0.12 | 11683140 | 0769 | 0.46 | 0.46 | 0.44 | 0.44 | -4.35 | -0.02 | 11596000 | 956 | 2.82 | 2.85 | 2.77 | 2.85 | 1.06 | 0.03 | 11437000 | |
|