| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 3086 | 241.50 | 247.50 | 226.00 | 226.00 | -6.42 | -15.50 | 195234 | | 6465 | 24.45 | 24.45 | 22.55 | 23.00 | -6.12 | -1.50 | 332834 | | 6548 | 41.90 | 41.95 | 40.50 | 40.65 | -5.57 | -2.40 | 7458549 | | 3521 | 15.30 | 16.50 | 14.10 | 14.20 | -5.33 | -0.80 | 4429926 | | 3577 | 66.80 | 66.80 | 61.50 | 61.60 | -4.05 | -2.60 | 610213 | | 2235 | 33.65 | 33.65 | 33.65 | 33.65 | -3.86 | -1.35 | 2000 | | 5701 | 4.10 | 4.10 | 3.96 | 4.06 | -3.79 | -0.16 | 39229 | | 8048 | 67.70 | 67.90 | 65.40 | 65.40 | -3.40 | -2.30 | 4968632 | | 6203 | 85.50 | 85.50 | 82.20 | 82.60 | -3.17 | -2.70 | 700609 | | 5703 | 15.20 | 15.20 | 14.75 | 14.75 | -2.96 | -0.45 | 2000 | | 5315 | 25.45 | 25.45 | 24.40 | 24.50 | -2.58 | -0.65 | 2235268 | | 8107 | 14.10 | 14.30 | 13.85 | 13.85 | -2.46 | -0.35 | 81353 | | 4197 | 9.73 | 10.00 | 9.50 | 9.95 | -2.45 | -0.25 | 51325 | | 6188 | 105.00 | 105.00 | 102.50 | 103.00 | -2.37 | -2.50 | 2509049 | | 8390 | 89.10 | 89.40 | 86.50 | 86.50 | -2.37 | -2.10 | 2001810 | | 5263 | 88.50 | 89.00 | 86.40 | 86.40 | -2.37 | -2.10 | 287802 | | 6446 | 328.00 | 328.00 | 316.00 | 318.00 | -2.30 | -7.50 | 1354347 | | 5223 | 26.80 | 27.20 | 26.45 | 26.70 | -2.02 | -0.55 | 30241 | | 6127 | 27.80 | 28.40 | 27.05 | 27.05 | -1.99 | -0.55 | 2902076 | | 2740 | 22.95 | 24.65 | 22.50 | 22.50 | -1.96 | -0.45 | 23657 | | 3713 | 20.45 | 20.75 | 20.05 | 20.10 | -1.95 | -0.40 | 202013 | | 6469 | 105.00 | 106.50 | 101.50 | 102.00 | -1.92 | -2.00 | 872884 | | 6294 | 45.00 | 45.00 | 43.30 | 43.60 | -1.91 | -0.85 | 117107 | | 5371 | 96.00 | 96.40 | 92.60 | 93.10 | -1.90 | -1.80 | 16292373 | | 6642 | 53.50 | 53.70 | 52.00 | 52.20 | -1.88 | -1.00 | 243496 | | 4528 | 16.85 | 16.85 | 16.45 | 16.50 | -1.79 | -0.30 | 57767 | | 8074 | 37.00 | 37.30 | 36.00 | 36.30 | -1.76 | -0.65 | 4705186 | | 3234 | 40.85 | 42.85 | 40.00 | 41.40 | -1.66 | -0.70 | 2332915 | | 1586 | 27.45 | 27.60 | 26.85 | 26.85 | -1.65 | -0.45 | 372717 | | 3693 | 304.00 | 306.00 | 299.50 | 301.00 | -1.63 | -5.00 | 660050 | | 4157 | 9.98 | 10.15 | 9.77 | 9.78 | -1.61 | -0.16 | 2171805 | | 6265 | 18.30 | 19.55 | 18.30 | 18.60 | -1.59 | -0.30 | 3137876 | | 3114 | 25.45 | 25.50 | 25.10 | 25.10 | -1.57 | -0.40 | 108002 | | 8111 | 70.20 | 72.30 | 68.60 | 69.00 | -1.57 | -1.10 | 16159620 | | 6272 | 57.80 | 58.00 | 56.70 | 57.20 | -1.55 | -0.90 | 292636 | | 8933 | 5.90 | 5.90 | 5.78 | 5.81 | -1.53 | -0.09 | 207006 | | 3581 | 71.20 | 73.40 | 68.30 | 71.10 | -1.52 | -1.10 | 10389976 | | 6194 | 37.90 | 37.90 | 37.30 | 37.30 | -1.45 | -0.55 | 127931 | | 6488 | 381.00 | 382.00 | 373.50 | 376.00 | -1.44 | -5.50 | 1758835 | | 8155 | 181.00 | 182.00 | 175.00 | 178.00 | -1.39 | -2.50 | 2573112 | | 3081 | 542.00 | 542.00 | 518.00 | 528.00 | -1.31 | -7.00 | 7831574 | | 3290 | 43.30 | 43.35 | 42.25 | 42.75 | -1.27 | -0.55 | 341251 | | 6186 | 58.10 | 58.10 | 57.30 | 57.40 | -1.20 | -0.70 | 387306 | | 3226 | 45.00 | 45.80 | 45.00 | 45.80 | -1.19 | -0.55 | 2715 | | 4433 | 21.00 | 21.00 | 20.75 | 20.75 | -1.19 | -0.25 | 9216 | | 4432 | 16.80 | 16.80 | 16.65 | 16.65 | -1.19 | -0.20 | 20730 | | 1570 | 30.25 | 30.35 | 30.00 | 30.15 | -1.15 | -0.35 | 70079 | | 6509 | 35.50 | 35.55 | 34.80 | 34.80 | -1.14 | -0.40 | 497742 | | 6425 | 79.70 | 79.80 | 77.80 | 78.60 | -1.13 | -0.90 | 1015422 | |
|
