| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8996 | 528.00 | 530.00 | 499.50 | 499.50 | -10.00 | -55.50 | 1482269 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 6235 | 65.60 | 65.60 | 62.10 | 62.10 | -10.00 | -6.90 | 6487070 | | 2392 | 41.30 | 41.30 | 41.30 | 41.30 | -9.92 | -4.55 | 2826199 | | 3712 | 30.15 | 30.15 | 30.15 | 30.15 | -9.87 | -3.30 | 753078 | | 8110 | 40.00 | 40.00 | 38.00 | 38.00 | -9.74 | -4.10 | 33027189 | | 1504 | 104.00 | 105.00 | 99.50 | 99.80 | -9.68 | -10.70 | 72614232 | | 2451 | 206.00 | 209.00 | 194.50 | 196.00 | -9.26 | -20.00 | 6115585 | | 8103 | 80.00 | 80.30 | 74.50 | 75.00 | -8.42 | -6.90 | 5171527 | | 9958 | 147.00 | 147.00 | 135.00 | 137.50 | -8.03 | -12.00 | 5373796 | | 6756 | 89.00 | 90.20 | 83.20 | 83.30 | -7.75 | -7.00 | 568059 | | 8021 | 130.50 | 133.50 | 126.00 | 126.50 | -7.33 | -10.00 | 31496686 | | 8442 | 67.80 | 69.90 | 67.00 | 68.50 | -7.06 | -5.20 | 331885 | | 2329 | 50.80 | 51.70 | 49.05 | 49.40 | -6.62 | -3.50 | 17317046 | | 2233 | 208.00 | 208.00 | 200.50 | 200.50 | -6.53 | -14.00 | 1550963 | | 4958 | 147.50 | 149.00 | 140.50 | 141.50 | -6.29 | -9.50 | 15465450 | | 3708 | 125.00 | 125.50 | 120.00 | 120.00 | -6.25 | -8.00 | 2225693 | | 4927 | 23.00 | 23.25 | 22.20 | 22.25 | -6.12 | -1.45 | 4906397 | | 4722 | 166.00 | 168.00 | 159.50 | 161.50 | -6.10 | -10.50 | 3193708 | | 2314 | 23.70 | 24.95 | 23.70 | 23.95 | -6.08 | -1.55 | 273395 | | 2344 | 60.00 | 62.20 | 59.10 | 60.30 | -6.07 | -3.90 | 34311038 | | 2457 | 30.80 | 31.40 | 29.55 | 29.70 | -5.86 | -1.85 | 8592087 | | 2441 | 74.20 | 74.30 | 71.70 | 72.10 | -5.75 | -4.40 | 3332245 | | 6191 | 119.00 | 120.00 | 115.50 | 115.50 | -5.71 | -7.00 | 16552443 | | 6239 | 165.50 | 166.00 | 160.00 | 160.50 | -5.59 | -9.50 | 11514878 | | 4968 | 142.50 | 144.00 | 137.00 | 137.00 | -5.52 | -8.00 | 2412890 | | 2399 | 23.20 | 23.75 | 23.05 | 23.10 | -5.52 | -1.35 | 3842297 | | 3665 | 1535.00 | 1570.00 | 1490.00 | 1520.00 | -5.30 | -85.00 | 3786106 | | 3189 | 138.50 | 141.50 | 135.00 | 137.00 | -5.19 | -7.50 | 23372839 | | 6282 | 41.30 | 42.10 | 39.50 | 39.75 | -5.13 | -2.15 | 33176178 | | 3017 | 1435.00 | 1455.00 | 1400.00 | 1420.00 | -5.02 | -75.00 | 9583773 | | 2369 | 22.40 | 22.90 | 21.85 | 22.05 | -4.96 | -1.15 | 7644654 | | 2428 | 186.00 | 189.50 | 182.00 | 182.50 | -4.95 | -9.50 | 1321787 | | 3532 | 93.60 | 95.00 | 90.30 | 90.50 | -4.94 | -4.70 | 1301551 | | 1414 | 17.95 | 18.10 | 17.20 | 17.40 | -4.92 | -0.90 | 652333 | | 2404 | 826.00 | 834.00 | 781.00 | 781.00 | -4.87 | -40.00 | 4883199 | | 1605 | 34.10 | 35.35 | 32.70 | 32.80 | -4.79 | -1.65 | 341661833 | | 2367 | 25.85 | 25.85 | 24.80 | 24.80 | -4.62 | -1.20 | 6538165 | | 2492 | 129.50 | 134.50 | 124.00 | 124.50 | -4.60 | -6.00 | 70182079 | | 2380 | 4.50 | 4.81 | 4.50 | 4.77 | -4.60 | -0.23 | 195040 | | 3028 | 39.50 | 40.40 | 38.50 | 39.10 | -4.52 | -1.85 | 11950985 | | 1809 | 19.55 | 20.50 | 19.10 | 19.10 | -4.50 | -0.90 | 1896459 | | 1326 | 35.40 | 35.95 | 33.70 | 34.00 | -4.49 | -1.60 | 80109985 | | 6415 | 208.00 | 211.00 | 202.50 | 202.50 | -4.48 | -9.50 | 4321214 | | 2455 | 155.00 | 157.00 | 149.00 | 149.50 | -4.47 | -7.00 | 4796049 | | 2478 | 65.50 | 68.00 | 64.60 | 64.60 | -4.44 | -3.00 | 8276406 | | 3057 | 16.70 | 16.75 | 15.85 | 16.15 | -4.44 | -0.75 | 989821 | | 6438 | 131.50 | 133.50 | 129.00 | 129.50 | -4.43 | -6.00 | 2069029 | | 2495 | 26.60 | 27.60 | 26.10 | 26.10 | -4.40 | -1.20 | 9268845 | | 8112 | 76.20 | 79.40 | 76.00 | 76.50 | -4.38 | -3.50 | 43618199 | |
|
