Symbol | Open | High | Low | Close | Percent | Change | Volume | 3498 | 38.95 | 41.40 | 38.10 | 39.75 | | | 4380272 | 6664 | 132.00 | 140.50 | 131.50 | 133.00 | | | 4371677 | 6147 | 69.50 | 70.00 | 69.40 | 69.90 | | | 4221089 | 5309 | 42.00 | 42.45 | 41.40 | 41.65 | | | 4163666 | 3630 | 38.20 | 38.50 | 37.20 | 38.50 | | | 4033585 | 6179 | 34.85 | 35.75 | 34.65 | 35.50 | | | 3953613 | 2736 | 48.10 | 48.10 | 44.00 | 44.35 | | | 3936247 | 3306 | 36.70 | 38.80 | 36.70 | 37.10 | | | 3875685 | 6244 | 33.80 | 33.95 | 33.30 | 33.60 | | | 3860333 | 3540 | 51.60 | 54.50 | 51.40 | 54.20 | | | 3843917 | 6160 | 36.00 | 36.65 | 35.60 | 36.15 | | | 3710138 | 6203 | 95.00 | 98.90 | 94.40 | 96.70 | | | 3680110 | 6163 | 24.00 | 24.05 | 23.45 | 23.75 | | | 3584312 | 6190 | 35.75 | 35.75 | 35.00 | 35.35 | | | 3413487 | 4129 | 75.00 | 75.80 | 72.10 | 74.40 | | | 3411035 | 4114 | 44.80 | 45.55 | 44.80 | 45.55 | | | 3263919 | 5347 | 93.90 | 94.10 | 92.90 | 93.40 | | | 3186170 | 6472 | 745.00 | 764.00 | 741.00 | 755.00 | | | 3147300 | 5864 | 25.85 | 25.85 | 24.70 | 25.70 | | | 2892057 | 8171 | 50.20 | 50.20 | 47.50 | 47.65 | | | 2883038 | 4510 | 14.50 | 15.50 | 14.50 | 15.40 | | | 2794222 | 6218 | 28.05 | 28.50 | 28.00 | 28.10 | | | 2780945 | 3265 | 67.80 | 68.80 | 67.50 | 68.60 | | | 2746669 | 5483 | 157.00 | 157.50 | 156.00 | 156.50 | | | 2737873 | 8420 | 92.20 | 97.60 | 92.20 | 96.50 | | | 2734540 | 4161 | 41.20 | 41.20 | 37.15 | 41.00 | | | 2713615 | 3511 | 37.10 | 37.50 | 36.60 | 36.75 | | | 2707408 | 6182 | 44.20 | 44.30 | 43.55 | 43.90 | | | 2653845 | 3071 | 33.10 | 33.80 | 33.10 | 33.40 | | | 2620060 | 8092 | 14.55 | 15.00 | 13.75 | 14.00 | | | 2541260 | 3290 | 26.45 | 26.70 | 25.70 | 26.60 | | | 2527594 | 8255 | 181.50 | 186.50 | 181.50 | 183.50 | | | 2519583 | 5386 | 54.50 | 58.00 | 53.60 | 58.00 | | | 2484396 | 6245 | 127.00 | 128.50 | 125.00 | 127.50 | | | 2428754 | 6015 | 11.30 | 11.40 | 11.10 | 11.40 | | | 2328850 | 8088 | 35.35 | 35.75 | 34.90 | 35.50 | | | 2328286 | 5371 | 74.90 | 75.00 | 72.80 | 73.50 | | | 2239430 | 4726 | 43.60 | 43.60 | 42.20 | 42.60 | | | 2205802 | 5498 | 13.35 | 13.40 | 13.00 | 13.05 | | | 2185950 | 3707 | 83.30 | 83.40 | 82.30 | 82.80 | | | 2184138 | 6446 | 337.50 | 339.00 | 333.00 | 336.50 | | | 2179179 | 5351 | 43.60 | 44.30 | 43.20 | 44.20 | | | 2162188 | 4973 | 29.30 | 29.65 | 28.80 | 29.55 | | | 2144036 | 3163 | 62.10 | 63.30 | 62.00 | 63.00 | | | 2121520 | 4207 | 16.70 | 16.70 | 16.40 | 16.45 | | | 2112535 | 6148 | 38.40 | 38.40 | 38.40 | 38.40 | | | 2103596 | 8403 | 39.30 | 39.40 | 38.10 | 38.20 | | | 2098054 | 8936 | 28.50 | 28.80 | 28.40 | 28.80 | | | 2089785 | 4747 | 90.40 | 92.00 | 82.90 | 86.40 | | | 2073743 | 5703 | 37.25 | 37.65 | 36.00 | 37.65 | | | 2061746 | |
|