Symbol | Open | High | Low | Close | Percent | Change | Volume | 8112 | 49.70 | 49.80 | 48.65 | 49.45 | -0.10 | -0.05 | 4769739 | 1108 | 16.50 | 16.50 | 15.90 | 16.20 | 4.52 | 0.70 | 4737119 | 8222 | 62.10 | 62.60 | 61.30 | 61.60 | 0.00 | 0.00 | 4654849 | 2454 | 768.00 | 770.00 | 761.00 | 764.00 | -0.52 | -4.00 | 4645335 | 1529 | 40.60 | 40.85 | 39.15 | 40.25 | -0.25 | -0.10 | 4645294 | 6443 | 35.60 | 35.75 | 35.00 | 35.15 | -0.57 | -0.20 | 4533888 | 3576 | 20.25 | 20.30 | 20.10 | 20.25 | 0.50 | 0.10 | 4497401 | 2845 | 11.40 | 11.40 | 11.35 | 11.40 | 0.44 | 0.05 | 4489933 | 3515 | 187.50 | 201.00 | 186.00 | 201.00 | 9.84 | 18.00 | 4465436 | 4155 | 36.00 | 36.45 | 34.60 | 35.30 | -4.47 | -1.65 | 4446206 | 1301 | 94.40 | 94.40 | 94.00 | 94.10 | 0.32 | 0.30 | 4392664 | 5880 | 28.40 | 28.40 | 28.30 | 28.35 | -0.18 | -0.05 | 4351331 | 6743 | 73.00 | 74.50 | 71.00 | 73.80 | 5.43 | 3.80 | 4350555 | 2105 | 38.60 | 38.80 | 38.25 | 38.80 | 0.65 | 0.25 | 4318697 | 2489 | 14.15 | 14.25 | 13.90 | 14.10 | 1.08 | 0.15 | 4307543 | 4746 | 88.60 | 90.50 | 88.00 | 90.30 | 2.38 | 2.10 | 4300785 | 1402 | 32.55 | 32.75 | 32.50 | 32.55 | 0.31 | 0.10 | 4295111 | 8028 | 60.50 | 62.20 | 59.90 | 61.40 | 2.50 | 1.50 | 4259771 | 1795 | 313.00 | 321.50 | 312.50 | 319.00 | 2.57 | 8.00 | 4237244 | 3055 | 36.00 | 37.30 | 35.10 | 35.70 | 3.18 | 1.10 | 4235213 | 4960 | 11.30 | 11.45 | 11.15 | 11.35 | 1.34 | 0.15 | 4231405 | 8215 | 39.20 | 39.60 | 38.70 | 38.95 | 0.65 | 0.25 | 4002505 | 2897 | 10.25 | 10.30 | 10.20 | 10.25 | 0.49 | 0.05 | 3997098 | 2812 | 14.75 | 14.80 | 14.70 | 14.75 | 0.34 | 0.05 | 3993170 | 3189 | 111.00 | 112.00 | 110.50 | 112.00 | 0.45 | 0.50 | 3989695 | 6531 | 329.00 | 332.50 | 325.00 | 325.50 | 0.62 | 2.00 | 3978943 | 1618 | 20.10 | 20.25 | 19.65 | 20.10 | 0.00 | 0.00 | 3969640 | 9945 | 36.45 | 36.65 | 36.05 | 36.10 | -0.41 | -0.15 | 3968099 | 8996 | 280.00 | 293.50 | 280.00 | 292.50 | 9.55 | 25.50 | 3945427 | 3406 | 390.50 | 401.00 | 389.00 | 399.00 | 2.97 | 11.50 | 3884497 | 1603 | 30.60 | 30.85 | 29.80 | 30.55 | 4.44 | 1.30 | 3877663 | 4977 | 102.50 | 103.00 | 100.50 | 101.50 | 0.00 | 0.00 | 3864230 | 2707 | 327.50 | 332.00 | 303.00 | 308.00 | -4.94 | -16.00 | 3772242 | 1303 | 79.70 | 80.00 | 79.30 | 79.90 | 0.76 | 0.60 | 3767245 | 2601 | 9.23 | 9.37 | 9.16 | 9.16 | -0.22 | -0.02 | 3747338 | 6239 | 100.50 | 101.00 | 99.20 | 100.00 | -0.50 | -0.50 | 3738467 | 8150 | 40.90 | 40.90 | 39.80 | 40.05 | -1.60 | -0.65 | 3698697 | 3056 | 48.50 | 49.70 | 48.50 | 49.00 | 1.14 | 0.55 | 3697770 | 1460 | 9.11 | 9.23 | 9.04 | 9.17 | 1.21 | 0.11 | 3682672 | 2031 | 49.15 | 49.15 | 47.65 | 48.20 | -1.23 | -0.60 | 3681423 | 4906 | 31.40 | 31.95 | 31.30 | 31.80 | 2.09 | 0.65 | 3655350 | 1307 | 24.80 | 25.80 | 24.65 | 25.70 | 5.11 | 1.25 | 3599011 | 1904 | 33.40 | 33.80 | 33.35 | 33.80 | 1.65 | 0.55 | 3574116 | 2349 | 10.05 | 10.05 | 9.91 | 9.99 | 0.10 | 0.01 | 3527684 | 2385 | 104.50 | 105.00 | 104.00 | 104.00 | -0.95 | -1.00 | 3520455 | 3443 | 1420.00 | 1445.00 | 1405.00 | 1405.00 | 1.44 | 20.00 | 3494057 | 3005 | 71.20 | 71.70 | 70.40 | 71.20 | 0.56 | 0.40 | 3484459 | 2637 | 51.20 | 51.40 | 50.50 | 51.00 | 0.39 | 0.20 | 3456967 | 2460 | 23.40 | 23.80 | 22.50 | 22.60 | -2.80 | -0.65 | 3420366 | 3006 | 86.10 | 87.00 | 85.20 | 86.20 | 0.82 | 0.70 | 3406838 | |
|