Symbol | Open | High | Low | Close | Percent | Change | Volume | 3032 | 58.40 | 61.00 | 57.70 | 60.80 | 9.55 | 5.30 | 16789306 | 2317 | 107.50 | 108.00 | 107.00 | 108.00 | 0.93 | 1.00 | 16610546 | 2603 | 154.50 | 155.50 | 153.00 | 155.00 | 0.65 | 1.00 | 16594782 | 2886 | 37.30 | 37.75 | 37.25 | 37.65 | 0.94 | 0.35 | 16077130 | 2425 | 39.50 | 40.40 | 39.00 | 39.55 | 2.20 | 0.85 | 15211181 | 3706 | 31.75 | 32.70 | 31.75 | 32.40 | 2.69 | 0.85 | 14392921 | 1533 | 63.00 | 64.20 | 57.80 | 58.70 | -6.38 | -4.00 | 14104521 | 8926 | 49.20 | 51.20 | 49.20 | 50.20 | 2.03 | 1.00 | 13997965 | 2890 | 17.45 | 17.50 | 17.40 | 17.40 | 0.29 | 0.05 | 13945042 | 2801 | 18.40 | 18.40 | 18.35 | 18.40 | 0.27 | 0.05 | 13839160 | 1513 | 117.00 | 117.50 | 113.50 | 114.50 | -0.87 | -1.00 | 13665879 | 2402 | 31.30 | 31.60 | 30.50 | 31.60 | 1.77 | 0.55 | 13626330 | 2885 | 24.50 | 24.60 | 24.50 | 24.60 | 0.41 | 0.10 | 13489933 | 2449 | 54.10 | 54.70 | 53.40 | 54.30 | 0.56 | 0.30 | 12915575 | 4968 | 177.00 | 183.50 | 174.50 | 180.50 | 2.85 | 5.00 | 12884459 | 1612 | 27.50 | 27.95 | 26.15 | 26.75 | -4.80 | -1.35 | 12684931 | 2884 | 26.65 | 26.70 | 26.50 | 26.50 | -0.38 | -0.10 | 12559753 | 3583 | 149.50 | 151.00 | 144.50 | 150.00 | 4.17 | 6.00 | 12490910 | 1101 | 38.50 | 38.50 | 38.40 | 38.45 | -0.13 | -0.05 | 12445803 | 8210 | 118.50 | 128.00 | 118.00 | 125.50 | 7.26 | 8.50 | 12434882 | 2337 | 32.35 | 32.35 | 32.05 | 32.10 | -0.62 | -0.20 | 12408808 | 3025 | 44.55 | 46.65 | 44.50 | 45.00 | 1.58 | 0.70 | 12386906 | 3013 | 29.40 | 29.85 | 28.95 | 29.30 | 1.21 | 0.35 | 12287388 | 5469 | 43.20 | 45.25 | 43.20 | 44.00 | 1.85 | 0.80 | 12267146 | 2002 | 29.85 | 29.90 | 29.70 | 29.75 | 0.00 | 0.00 | 12141407 | 1710 | 23.65 | 23.85 | 23.45 | 23.60 | 1.94 | 0.45 | 11994978 | 6288 | 33.25 | 34.10 | 32.75 | 33.65 | 1.82 | 0.60 | 11982703 | 1524 | 25.20 | 25.50 | 24.45 | 24.75 | 1.23 | 0.30 | 11907641 | 1905 | 27.80 | 28.10 | 27.35 | 27.95 | 1.45 | 0.40 | 11660731 | 2486 | 42.75 | 43.80 | 41.15 | 43.50 | 3.45 | 1.45 | 10913984 | 1802 | 18.55 | 18.55 | 18.10 | 18.10 | -1.63 | -0.30 | 10680442 | 2377 | 182.00 | 187.50 | 180.00 | 185.00 | 2.78 | 5.00 | 10303282 | 1608 | 24.15 | 24.15 | 23.05 | 23.25 | -3.33 | -0.80 | 10142973 | 2748 | 101.00 | 102.00 | 95.10 | 98.00 | -2.49 | -2.50 | 10091606 | 3058 | 27.55 | 29.85 | 27.50 | 29.55 | 4.42 | 1.25 | 9869757 | 2328 | 41.80 | 41.80 | 40.30 | 40.75 | -2.40 | -1.00 | 9788170 | 1907 | 37.10 | 37.75 | 36.85 | 37.65 | 2.03 | 0.75 | 9692543 | 6116 | 13.20 | 13.20 | 12.90 | 13.10 | 0.77 | 0.10 | 9642735 | 1519 | 152.50 | 154.50 | 149.00 | 153.50 | 1.32 | 2.00 | 9637611 | 6285 | 91.50 | 92.00 | 90.10 | 90.30 | 0.33 | 0.30 | 9545155 | 2615 | 61.80 | 61.90 | 60.80 | 61.80 | 0.49 | 0.30 | 9442547 | 2201 | 88.00 | 88.60 | 85.70 | 87.80 | 0.80 | 0.70 | 9442103 | 2892 | 28.00 | 28.00 | 27.90 | 27.95 | 0.00 | 0.00 | 9330794 | 4967 | 62.80 | 65.30 | 62.40 | 63.30 | 1.28 | 0.80 | 9289291 | 2706 | 19.25 | 19.50 | 18.40 | 18.55 | -4.13 | -0.80 | 9270203 | 1314 | 10.00 | 10.00 | 9.92 | 9.94 | -0.40 | -0.04 | 9044198 | 9943 | 106.50 | 111.00 | 95.00 | 101.00 | -2.88 | -3.00 | 8979435 | 2881 | 61.20 | 61.30 | 60.80 | 61.20 | 0.66 | 0.40 | 8894449 | 2027 | 47.45 | 47.50 | 46.70 | 47.40 | 0.32 | 0.15 | 8854525 | 2913 | 23.55 | 24.00 | 23.45 | 23.85 | 1.92 | 0.45 | 8746310 | |
|