Symbol | Open | High | Low | Close | Percent | Change | Volume | 1093 | 6.65 | 6.65 | 6.42 | 6.42 | -1.53 | -0.10 | 31790919 | 2362 | 0.42 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 30455000 | 2606 | 60.20 | 62.00 | 60.00 | 60.80 | 1.84 | 1.10 | 28416997 | 2328 | 8.42 | 8.48 | 8.26 | 8.35 | -0.83 | -0.07 | 28108899 | 8547 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 26690000 | 0175 | 9.73 | 9.85 | 9.62 | 9.72 | 1.25 | 0.12 | 26523295 | 1177 | 3.46 | 3.49 | 3.41 | 3.43 | 0.00 | 0.00 | 26074012 | 0241 | 4.95 | 4.95 | 4.82 | 4.84 | -0.41 | -0.02 | 25656777 | 1715 | 0.11 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00 | 25030000 | 8305 | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 24430000 | 2255 | 1.13 | 1.13 | 1.09 | 1.13 | 0.00 | 0.00 | 23528000 | 3328 | 4.45 | 4.47 | 4.39 | 4.41 | -0.45 | -0.02 | 23460800 | 6881 | 3.86 | 3.91 | 3.84 | 3.88 | -5.13 | -0.21 | 23415849 | 2600 | 3.43 | 3.49 | 3.35 | 3.43 | 0.00 | 0.00 | 23150772 | 8607 | 0.45 | 0.45 | 0.42 | 0.42 | -4.55 | -0.02 | 23120000 | 2186 | 3.55 | 3.66 | 3.48 | 3.50 | -0.85 | -0.03 | 22946500 | 1030 | 1.60 | 1.64 | 1.49 | 1.50 | -3.23 | -0.05 | 22706000 | 0699 | 21.33 | 21.65 | 21.08 | 21.65 | 1.74 | 0.37 | 22549470 | 0981-OL | 19.76 | 20.15 | 19.64 | 19.80 | 0.81 | 0.16 | 22252608 | 0981 | 19.76 | 20.15 | 19.64 | 19.80 | 0.81 | 0.16 | 22252608 | 9868 | 55.50 | 58.85 | 54.15 | 58.15 | 8.90 | 4.75 | 22220888 | 8413 | 0.16 | 0.18 | 0.15 | 0.17 | 0.00 | 0.00 | 22050000 | 8168 | 0.27 | 0.29 | 0.21 | 0.24 | -14.29 | -0.04 | 21380000 | 1990 | 9.97 | 10.02 | 9.83 | 9.85 | -1.40 | -0.14 | 21299233 | 2899 | 11.64 | 11.94 | 11.64 | 11.80 | 3.15 | 0.36 | 21207709 | 0570 | 3.45 | 3.46 | 3.33 | 3.38 | -1.74 | -0.06 | 20928000 | 1119 | 3.38 | 3.38 | 3.11 | 3.21 | -5.03 | -0.17 | 20448800 | 699 | 20.68 | 20.95 | 20.39 | 20.58 | -4.94 | -1.07 | 20056672 | 8299 | 0.12 | 0.12 | 0.11 | 0.12 | | | 19968000 | 860 | 0.16 | 0.18 | 0.15 | 0.17 | 6.25 | 0.01 | 19920000 | 0860 | 0.16 | 0.18 | 0.15 | 0.17 | 6.25 | 0.01 | 19920000 | 1128 | 7.17 | 7.60 | 7.17 | 7.53 | 4.87 | 0.35 | 19906228 | 2922 | 4.53 | 4.60 | 4.46 | 4.49 | -1.97 | -0.09 | 19898426 | 0688 | 16.80 | 17.06 | 16.18 | 16.24 | -1.22 | -0.20 | 19596195 | 6098 | 9.68 | 9.89 | 9.35 | 9.35 | -0.74 | -0.07 | 19263536 | 0998 | 3.56 | 3.58 | 3.53 | 3.57 | 0.28 | 0.01 | 18877800 | 9922 | 12.62 | 13.68 | 12.62 | 13.56 | 7.45 | 0.94 | 18772080 | 1171 | 12.00 | 12.00 | 11.64 | 11.82 | -0.84 | -0.10 | 18756396 | 1765 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00 | 18546000 | 1919 | 7.81 | 7.81 | 7.69 | 7.76 | -0.13 | -0.01 | 18409047 | 0762 | 5.18 | 5.26 | 5.18 | 5.21 | 0.58 | 0.03 | 17999788 | 2628 | 12.10 | 12.32 | 12.02 | 12.06 | 0.17 | 0.02 | 17646725 | 1928 | 27.80 | 28.70 | 27.50 | 28.25 | 3.10 | 0.85 | 17611610 | 0968-OL | 8.64 | 8.65 | 8.25 | 8.32 | -1.54 | -0.13 | 17257189 | 0968 | 8.64 | 8.65 | 8.25 | 8.32 | -1.54 | -0.13 | 17257189 | 01876 | 18.68 | 18.88 | 18.48 | 18.68 | 0.32 | 0.06 | 17193447 | 1876 | 18.68 | 18.88 | 18.48 | 18.68 | 0.32 | 0.06 | 17193447 | 3700 | 0.66 | 0.88 | 0.64 | 0.80 | 19.40 | 0.13 | 17192000 | 1171-OL | 12.12 | 12.16 | 11.86 | 11.92 | -0.33 | -0.04 | 16986350 | 0360 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 16984000 | |
|