| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4572 | 170.00 | 174.50 | 162.00 | 162.00 | -10.00 | -18.00 | 2558188 | | 3021 | 21.20 | 21.40 | 19.80 | 19.80 | -10.00 | -2.20 | 1646562 | | 6117 | 88.70 | 89.50 | 82.80 | 82.80 | -10.00 | -9.20 | 4589273 | | 6166 | 87.20 | 87.20 | 81.00 | 81.00 | -10.00 | -9.00 | 4037189 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2486 | 92.20 | 94.60 | 89.10 | 89.10 | -10.00 | -9.90 | 11244376 | | 1618 | 45.55 | 45.75 | 42.35 | 42.35 | -9.99 | -4.70 | 5073891 | | 4927 | 33.80 | 35.15 | 32.00 | 32.00 | -9.99 | -3.55 | 4176749 | | 2438 | 33.40 | 33.50 | 33.40 | 33.40 | -9.97 | -3.70 | 300633 | | 1513 | 139.50 | 140.50 | 131.00 | 131.00 | -9.97 | -14.50 | 14064459 | | 6230 | 160.00 | 161.50 | 153.50 | 153.50 | -9.97 | -17.00 | 150018 | | 3035 | 226.50 | 230.50 | 212.50 | 212.50 | -9.96 | -23.50 | 8326423 | | 6449 | 121.00 | 122.00 | 113.00 | 113.00 | -9.96 | -12.50 | 804909 | | 6781 | 896.00 | 912.00 | 833.00 | 833.00 | -9.95 | -92.00 | 2905069 | | 2236 | 108.50 | 108.50 | 99.50 | 99.50 | -9.95 | -11.00 | 644650 | | 8996 | 232.00 | 236.00 | 222.00 | 222.00 | -9.94 | -24.50 | 2838329 | | 3591 | 23.50 | 24.00 | 22.20 | 22.20 | -9.94 | -2.45 | 4422330 | | 3312 | 47.00 | 49.95 | 46.75 | 46.75 | -9.92 | -5.15 | 4238520 | | 3017 | 485.00 | 492.00 | 454.00 | 454.00 | -9.92 | -50.00 | 10465990 | | 2455 | 118.00 | 121.50 | 113.50 | 113.50 | -9.92 | -12.50 | 6608240 | | 1519 | 473.00 | 481.00 | 449.50 | 449.50 | -9.92 | -49.50 | 5202858 | | 2468 | 52.70 | 57.50 | 51.80 | 51.80 | -9.91 | -5.70 | 3915524 | | 3189 | 85.00 | 86.00 | 81.00 | 81.00 | -9.90 | -8.90 | 9349050 | | 6706 | 81.90 | 83.40 | 78.30 | 78.30 | -9.90 | -8.60 | 2329317 | | 3528 | 70.00 | 70.80 | 67.40 | 67.40 | -9.89 | -7.40 | 1207556 | | 8210 | 269.00 | 271.00 | 250.50 | 250.50 | -9.89 | -27.50 | 1870147 | | 3011 | 16.60 | 16.70 | 15.50 | 15.50 | -9.88 | -1.70 | 2289790 | | 1514 | 105.00 | 107.00 | 100.50 | 100.50 | -9.87 | -11.00 | 6560315 | | 3027 | 31.05 | 31.45 | 29.25 | 29.25 | -9.86 | -3.20 | 1105965 | | 6477 | 33.50 | 33.50 | 31.05 | 31.10 | -9.86 | -3.40 | 1762321 | | 1503 | 154.50 | 155.00 | 146.50 | 146.50 | -9.85 | -16.00 | 3075540 | | 6443 | 18.10 | 18.20 | 16.95 | 16.95 | -9.84 | -1.85 | 5165284 | | 6558 | 51.50 | 54.20 | 49.60 | 49.60 | -9.82 | -5.40 | 9039211 | | 8046 | 107.00 | 108.00 | 101.00 | 101.00 | -9.82 | -11.00 | 5501442 | | 4968 | 166.00 | 170.00 | 157.00 | 157.00 | -9.77 | -17.00 | 4828185 | | 1316 | 18.50 | 19.35 | 17.55 | 17.55 | -9.77 | -1.90 | 94668393 | | 3167 | 78.80 | 81.40 | 75.60 | 75.80 | -9.76 | -8.20 | 2249494 | | 1617 | 20.35 | 20.35 | 18.45 | 18.50 | -9.76 | -2.00 | 2880743 | | 2365 | 38.50 | 38.95 | 36.10 | 36.20 | -9.73 | -3.90 | 4605577 | | 3708 | 76.10 | 76.10 | 71.50 | 71.50 | -9.72 | -7.70 | 1488259 | | 2424 | 66.40 | 66.40 | 62.10 | 62.20 | -9.72 | -6.70 | 71585 | | 2314 | 12.60 | 12.60 | 12.10 | 12.10 | -9.70 | -1.30 | 2828876 | | 3058 | 13.40 | 13.40 | 12.15 | 12.15 | -9.67 | -1.30 | 1561994 | | 1560 | 221.00 | 227.00 | 215.00 | 215.50 | -9.64 | -23.00 | 2871612 | | 1786 | 115.00 | 116.50 | 108.00 | 108.00 | -9.62 | -11.50 | 1969269 | | 2413 | 24.35 | 24.35 | 22.55 | 22.60 | -9.60 | -2.40 | 578968 | | 2059 | 1760.00 | 1785.00 | 1645.00 | 1650.00 | -9.59 | -175.00 | 1931993 | | 6715 | 130.00 | 132.50 | 123.50 | 124.00 | -9.49 | -13.00 | 316272 | | 2482 | 22.80 | 22.80 | 20.95 | 21.05 | -9.46 | -2.20 | 473692 | | 2337 | 22.20 | 22.50 | 20.65 | 20.70 | -9.41 | -2.15 | 51931936 | |
|
