| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4980 | 33.00 | 33.95 | 30.15 | 33.65 | 11.79 | 3.55 | 485529 | | 5291 | 40.40 | 40.70 | 40.00 | 40.70 | 10.00 | 3.70 | 1829954 | | 4433 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00 | 2.00 | 149476 | | 6265 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00 | 3.45 | 2242067 | | 3081 | 632.00 | 673.00 | 622.00 | 673.00 | 9.97 | 61.00 | 6987372 | | 8064 | 50.20 | 50.80 | 49.85 | 50.80 | 9.96 | 4.60 | 9237974 | | 6465 | 38.40 | 41.45 | 38.40 | 41.45 | 9.95 | 3.75 | 1678340 | | 3455 | 110.50 | 121.50 | 108.00 | 121.50 | 9.95 | 11.00 | 6431230 | | 8080 | 35.95 | 35.95 | 35.95 | 35.95 | 9.94 | 3.25 | 162636 | | 4130 | 34.25 | 36.55 | 33.50 | 36.55 | 9.92 | 3.30 | 7421713 | | 5425 | 59.90 | 59.90 | 59.90 | 59.90 | 9.91 | 5.40 | 4129355 | | 6488 | 441.00 | 472.00 | 439.50 | 472.00 | 9.90 | 42.50 | 9195572 | | 4909 | 57.00 | 62.20 | 56.90 | 62.20 | 9.89 | 5.60 | 10631625 | | 3152 | 143.50 | 155.50 | 143.00 | 155.50 | 9.89 | 14.00 | 1802834 | | 3207 | 81.20 | 83.30 | 78.60 | 83.30 | 9.89 | 7.50 | 4400147 | | 3226 | 42.60 | 43.90 | 39.50 | 43.90 | 9.89 | 3.95 | 64773 | | 3693 | 352.00 | 378.00 | 352.00 | 378.00 | 9.88 | 34.00 | 4336090 | | 6163 | 62.70 | 65.60 | 61.00 | 65.60 | 9.88 | 5.90 | 23977391 | | 3663 | 56.40 | 57.90 | 56.00 | 57.90 | 9.87 | 5.20 | 3788100 | | 3581 | 72.40 | 72.40 | 72.40 | 72.40 | 9.86 | 6.50 | 997881 | | 3499 | 17.85 | 19.00 | 17.35 | 19.00 | 9.83 | 1.70 | 661683 | | 5516 | 14.25 | 15.25 | 14.20 | 15.25 | 9.71 | 1.35 | 371168 | | 5347 | 114.00 | 119.00 | 112.00 | 119.00 | 9.68 | 10.50 | 69359927 | | 3362 | 94.30 | 103.00 | 94.30 | 103.00 | 9.57 | 9.00 | 2014408 | | 3713 | 22.70 | 23.50 | 22.70 | 23.35 | 9.11 | 1.95 | 480663 | | 8299 | 1690.00 | 1790.00 | 1660.00 | 1775.00 | 8.90 | 145.00 | 3401749 | | 8059 | 24.50 | 24.85 | 23.00 | 24.60 | 8.85 | 2.00 | 3209396 | | 6182 | 33.60 | 36.00 | 33.60 | 35.85 | 8.47 | 2.80 | 25270509 | | 3374 | 172.00 | 185.00 | 169.50 | 184.00 | 7.92 | 13.50 | 16975937 | | 6229 | 22.55 | 24.30 | 22.55 | 23.90 | 7.90 | 1.75 | 640105 | | 3354 | 27.20 | 29.10 | 26.80 | 28.75 | 7.88 | 2.10 | 838343 | | 6568 | 131.00 | 140.50 | 130.00 | 138.00 | 7.81 | 10.00 | 2094367 | | 1784 | 109.00 | 115.00 | 108.50 | 113.00 | 7.62 | 8.00 | 1231183 | | 4991 | 222.50 | 235.00 | 222.50 | 233.00 | 7.62 | 16.50 | 1610700 | | 3105 | 220.00 | 235.00 | 218.50 | 233.00 | 7.62 | 16.50 | 54073471 | | 6179 | 30.00 | 32.10 | 29.95 | 31.80 | 7.43 | 2.20 | 3948327 | | 3531 | 21.10 | 22.50 | 21.10 | 22.50 | 7.14 | 1.50 | 2000 | | 6640 | 790.00 | 810.00 | 755.00 | 805.00 | 6.91 | 52.00 | 1338526 | | 6104 | 103.50 | 110.50 | 103.00 | 108.50 | 6.90 | 7.00 | 11800767 | | 6270 | 25.10 | 26.30 | 25.10 | 25.75 | 6.85 | 1.65 | 1880555 | | 3691 | 82.00 | 85.30 | 81.50 | 84.40 | 6.57 | 5.20 | 1339822 | | 3260 | 265.00 | 274.00 | 263.50 | 274.00 | 6.41 | 16.50 | 2576052 | | 6134 | 28.35 | 29.65 | 27.85 | 29.50 | 6.12 | 1.70 | 4153594 | | 4804 | 7.00 | 7.40 | 7.00 | 7.40 | 6.02 | 0.42 | 46016 | | 6612 | 73.30 | 75.20 | 72.80 | 75.00 | 5.93 | 4.20 | 52068 | | 4971 | 299.00 | 319.00 | 297.00 | 309.00 | 5.64 | 16.50 | 6123060 | | 6227 | 85.10 | 90.20 | 83.80 | 87.80 | 5.53 | 4.60 | 970542 | | 3558 | 128.00 | 136.50 | 128.00 | 134.50 | 5.49 | 7.00 | 741537 | | 3071 | 23.20 | 24.20 | 23.20 | 24.15 | 5.46 | 1.25 | 697009 | | 3707 | 54.00 | 57.60 | 54.00 | 56.50 | 5.41 | 2.90 | 11040494 | |
|
