| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 2924 | 22.05 | 23.00 | 22.05 | 23.00 | -8.55 | -2.15 | 8000 | | 3689 | 107.00 | 107.00 | 102.50 | 104.50 | -7.93 | -9.00 | 12145843 | | 3581 | 54.80 | 55.70 | 50.10 | 50.50 | -7.68 | -4.20 | 2242241 | | 6654 | 94.20 | 94.90 | 87.10 | 89.30 | -7.65 | -7.40 | 311789 | | 6568 | 108.50 | 108.50 | 100.50 | 102.00 | -6.42 | -7.00 | 151204 | | 1815 | 78.50 | 78.70 | 75.00 | 75.00 | -6.25 | -5.00 | 124670257 | | 1569 | 66.50 | 67.30 | 62.80 | 62.80 | -6.13 | -4.10 | 3790486 | | 3597 | 28.30 | 28.30 | 26.60 | 26.70 | -5.99 | -1.70 | 219665 | | 4760 | 173.00 | 173.50 | 165.50 | 166.00 | -5.68 | -10.00 | 909465 | | 3628 | 96.50 | 96.80 | 90.00 | 91.50 | -5.28 | -5.10 | 2125111 | | 6679 | 207.00 | 207.00 | 196.00 | 197.50 | -5.05 | -10.50 | 720954 | | 6187 | 350.00 | 350.00 | 335.00 | 336.00 | -4.95 | -17.50 | 2537357 | | 2066 | 56.10 | 56.10 | 52.10 | 54.00 | -4.93 | -2.80 | 87249 | | 4192 | 25.85 | 25.85 | 25.35 | 25.35 | -4.88 | -1.30 | 14001 | | 8440 | 27.45 | 27.45 | 26.60 | 26.60 | -4.83 | -1.35 | 270308 | | 6683 | 418.00 | 420.50 | 393.50 | 399.50 | -4.77 | -20.00 | 744702 | | 6217 | 54.50 | 55.30 | 52.90 | 52.90 | -4.68 | -2.60 | 5226728 | | 3625 | 24.55 | 24.55 | 22.50 | 23.55 | -4.66 | -1.15 | 2655800 | | 6411 | 85.60 | 88.00 | 81.50 | 81.90 | -4.66 | -4.00 | 1872477 | | 5340 | 49.50 | 49.50 | 47.50 | 47.60 | -4.61 | -2.30 | 1485485 | | 8255 | 130.00 | 130.50 | 124.50 | 125.50 | -4.56 | -6.00 | 917383 | | 6418 | 51.50 | 51.50 | 49.10 | 49.35 | -4.55 | -2.35 | 875965 | | 6111 | 51.10 | 51.10 | 48.55 | 48.80 | -4.50 | -2.30 | 791729 | | 3289 | 108.00 | 108.00 | 104.50 | 106.00 | -4.50 | -5.00 | 864825 | | 3357 | 144.00 | 144.00 | 137.50 | 139.00 | -4.47 | -6.50 | 1540920 | | 4549 | 132.00 | 133.00 | 125.00 | 128.50 | -4.46 | -6.00 | 818158 | | 6274 | 394.00 | 396.00 | 378.50 | 380.00 | -4.40 | -17.50 | 16336008 | | 3105 | 125.00 | 125.50 | 119.50 | 120.50 | -4.37 | -5.50 | 10208883 | | 6180 | 58.00 | 58.10 | 56.10 | 56.20 | -4.26 | -2.50 | 1301527 | | 6173 | 60.60 | 61.00 | 58.90 | 58.90 | -4.23 | -2.60 | 5328959 | | 3552 | 72.20 | 72.80 | 69.20 | 70.40 | -4.22 | -3.10 | 621962 | | 8941 | 44.00 | 44.00 | 43.90 | 43.90 | -4.15 | -1.90 | 3013 | | 2641 | 21.30 | 21.30 | 20.55 | 20.80 | -4.15 | -0.90 | 11897757 | | 8043 | 47.65 | 47.65 | 45.55 | 46.45 | -4.13 | -2.00 | 983498 | | 4706 | 28.00 | 28.45 | 28.00 | 28.20 | -4.08 | -1.20 | 5001 | | 5425 | 53.70 | 54.00 | 52.10 | 52.40 | -4.03 | -2.20 | 2744822 | | 1784 | 99.20 | 99.20 | 94.10 | 95.20 | -4.03 | -4.00 | 801345 | | 5381 | 24.95 | 24.95 | 24.10 | 24.10 | -3.98 | -1.00 | 1183795 | | 5371 | 95.20 | 95.80 | 90.50 | 91.50 | -3.89 | -3.70 | 13991611 | | 6290 | 197.50 | 200.50 | 188.50 | 191.00 | -3.78 | -7.50 | 10750810 | | 5299 | 76.60 | 77.10 | 74.70 | 74.80 | -3.73 | -2.90 | 216471 | | 6603 | 20.20 | 20.45 | 19.50 | 19.50 | -3.70 | -0.75 | 1723816 | | 3687 | 81.90 | 81.90 | 78.00 | 78.20 | -3.69 | -3.00 | 259563 | | 6596 | 150.00 | 151.00 | 145.50 | 145.50 | -3.64 | -5.50 | 1433270 | | 3551 | 165.00 | 165.50 | 160.00 | 160.50 | -3.60 | -6.00 | 687540 | | 3207 | 67.60 | 67.60 | 65.10 | 65.30 | -3.55 | -2.40 | 284818 | | 5490 | 29.55 | 29.55 | 28.65 | 28.70 | -3.53 | -1.05 | 562973 | | 4939 | 28.15 | 28.45 | 27.10 | 27.50 | -3.51 | -1.00 | 8395257 | | 6284 | 85.20 | 85.30 | 82.90 | 82.90 | -3.49 | -3.00 | 2080201 | |
|
