Symbol | Open | High | Low | Close | Percent | Change | Volume | 3289 | 90.00 | 91.80 | 89.10 | 90.90 | 2.48 | 2.20 | 2002786 | 5426 | 13.25 | 13.55 | 13.00 | 13.40 | 0.37 | 0.05 | 1972482 | 3558 | 246.00 | 253.00 | 243.50 | 249.00 | 0.00 | 0.00 | 1950126 | 8155 | 153.00 | 156.50 | 152.00 | 156.00 | 3.31 | 5.00 | 1949202 | 8426 | 70.00 | 75.00 | 69.30 | 69.90 | 0.87 | 0.60 | 1946751 | 5474 | 122.00 | 128.50 | 122.00 | 125.00 | 3.31 | 4.00 | 1941106 | 3624 | 67.00 | 68.50 | 66.90 | 67.10 | 0.60 | 0.40 | 1919282 | 4931 | 45.50 | 45.80 | 45.25 | 45.65 | 1.11 | 0.50 | 1916592 | 6570 | 73.80 | 73.80 | 71.00 | 71.30 | -3.39 | -2.50 | 1912569 | 4128 | 59.90 | 61.00 | 59.90 | 60.70 | 2.02 | 1.20 | 1900267 | 6111 | 89.10 | 89.10 | 86.00 | 86.60 | -1.25 | -1.10 | 1896931 | 8086 | 90.90 | 91.80 | 90.00 | 90.30 | 0.22 | 0.20 | 1879838 | 8027 | 61.20 | 61.30 | 59.60 | 60.10 | -1.96 | -1.20 | 1866101 | 3131 | 530.00 | 544.00 | 530.00 | 530.00 | 1.53 | 8.00 | 1852939 | 6470 | 68.00 | 70.20 | 67.70 | 68.40 | 1.63 | 1.10 | 1851070 | 1785 | 39.00 | 39.00 | 38.00 | 38.35 | -0.52 | -0.20 | 1848069 | 6234 | 34.80 | 34.90 | 33.80 | 33.90 | -1.60 | -0.55 | 1828393 | 5353 | 46.70 | 48.00 | 46.45 | 46.70 | 0.54 | 0.25 | 1818415 | 4743 | 236.50 | 241.50 | 234.50 | 239.00 | 2.36 | 5.50 | 1792241 | 6180 | 82.80 | 82.80 | 80.80 | 81.70 | -0.61 | -0.50 | 1786235 | 5511 | 71.00 | 72.00 | 69.40 | 71.60 | 2.29 | 1.60 | 1779397 | 8938 | 80.10 | 80.40 | 79.20 | 79.70 | -1.97 | -1.60 | 1761027 | 3293 | 639.00 | 639.00 | 612.00 | 616.00 | -2.69 | -17.00 | 1737096 | 3207 | 75.90 | 77.20 | 75.30 | 75.30 | -0.53 | -0.40 | 1689057 | 6233 | 28.30 | 28.45 | 27.65 | 27.70 | -1.60 | -0.45 | 1665174 | 6143 | 90.00 | 91.00 | 88.80 | 89.80 | 0.90 | 0.80 | 1653907 | 6510 | 536.00 | 578.00 | 530.00 | 575.00 | 9.32 | 49.00 | 1644480 | 3141 | 97.60 | 99.60 | 97.60 | 99.50 | 2.90 | 2.80 | 1624111 | 8050 | 81.50 | 82.00 | 81.30 | 81.90 | 0.99 | 0.80 | 1622200 | 6577 | 105.00 | 108.50 | 101.50 | 108.50 | 9.60 | 9.50 | 1540389 | 6548 | 42.90 | 43.20 | 42.50 | 42.50 | -0.93 | -0.40 | 1522834 | 6290 | 58.90 | 59.10 | 58.10 | 58.30 | 0.87 | 0.50 | 1520974 | 4121 | 28.45 | 28.85 | 28.05 | 28.85 | 2.30 | 0.65 | 1509675 | 8091 | 99.00 | 101.00 | 98.60 | 100.00 | 3.09 | 3.00 | 1489560 | 5443 | 32.65 | 33.40 | 32.30 | 32.60 | 0.93 | 0.30 | 1466644 | 5701 | 9.13 | 10.00 | 9.12 | 9.94 | 8.99 | 0.82 | 1438922 | 3444 | 74.80 | 74.80 | 72.00 | 72.50 | -1.76 | -1.30 | 1416992 | 6194 | 31.00 | 31.45 | 30.55 | 30.85 | 0.00 | 0.00 | 1410648 | 6175 | 39.70 | 40.15 | 39.10 | 39.45 | 0.77 | 0.30 | 1384380 | 4147 | 107.50 | 108.50 | 105.00 | 105.50 | -1.86 | -2.00 | 1359028 | 1796 | 126.50 | 128.50 | 114.00 | 114.00 | -9.88 | -12.50 | 1353540 | 3594 | 59.70 | 61.40 | 59.70 | 61.10 | 2.86 | 1.70 | 1337432 | 4541 | 44.00 | 44.20 | 43.15 | 43.20 | -1.37 | -0.60 | 1336746 | 6198 | 46.00 | 48.95 | 44.55 | 47.20 | 5.95 | 2.65 | 1335593 | 6161 | 37.80 | 38.70 | 37.70 | 37.85 | 0.93 | 0.35 | 1325721 | 6126 | 27.45 | 27.55 | 27.00 | 27.20 | 0.37 | 0.10 | 1306041 | 3546 | 92.00 | 92.00 | 88.90 | 89.30 | -3.56 | -3.30 | 1291252 | 8299 | 428.00 | 428.50 | 419.00 | 421.00 | -0.71 | -3.00 | 1283697 | 6276 | 35.55 | 37.05 | 35.30 | 36.25 | 0.69 | 0.25 | 1266041 | 1580 | 129.00 | 129.00 | 123.00 | 124.50 | -5.32 | -7.00 | 1257455 | |
|