Symbol | Open | High | Low | Close | Percent | Change | Volume | 8044 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 4630000 | 4715 | 2.46 | 2.48 | 2.45 | 2.46 | 0.00 | 0.00 | 4453800 | 0233 | 0.46 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00 | 4382700 | 3336 | 1.47 | 1.47 | 1.43 | 1.45 | -0.68 | -0.01 | 4315800 | 5031 | 5.33 | 5.34 | 5.24 | 5.26 | -1.50 | -0.08 | 4260200 | 5703 | 0.65 | 0.68 | 0.65 | 0.66 | 1.54 | 0.01 | 4249400 | 5207 | 0.58 | 0.60 | 0.55 | 0.57 | 0.00 | 0.00 | 4222000 | 6084 | 0.42 | 0.42 | 0.41 | 0.42 | 2.44 | 0.01 | 4123900 | 5398 | 4.36 | 4.44 | 4.34 | 4.34 | -0.23 | -0.01 | 4077300 | 0111 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 3907300 | 5789 | 0.45 | 0.46 | 0.44 | 0.45 | 2.27 | 0.01 | 3880100 | 5199 | 0.88 | 0.88 | 0.87 | 0.88 | 0.00 | 0.00 | 3722600 | 7168 | 0.24 | 0.24 | 0.22 | 0.23 | -4.17 | -0.01 | 3706700 | 5252 | 0.22 | 0.22 | 0.20 | 0.22 | 0.00 | 0.00 | 3674400 | 7243 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 3534000 | 5204 | 0.44 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00 | 3528200 | 7228 | 0.48 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00 | 3480700 | 0193 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 3473000 | 8052 | 1.54 | 1.56 | 1.54 | 1.55 | 0.65 | 0.01 | 3426200 | 1481 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 3421100 | 7163 | 0.84 | 0.92 | 0.84 | 0.88 | 3.53 | 0.03 | 3363700 | 7277 | 2.21 | 2.25 | 2.20 | 2.23 | 1.36 | 0.03 | 3329900 | 5226 | 0.29 | 0.30 | 0.28 | 0.30 | 3.45 | 0.01 | 3297900 | 4863 | 4.77 | 4.88 | 4.77 | 4.86 | 1.89 | 0.09 | 3274800 | 0163 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 3267000 | 7106 | 0.82 | 0.83 | 0.82 | 0.82 | 0.00 | 0.00 | 3246200 | 6483 | 0.88 | 0.91 | 0.88 | 0.90 | 2.27 | 0.02 | 3187400 | 2852 | 1.05 | 1.09 | 1.05 | 1.08 | 0.93 | 0.01 | 3181300 | 7066 | 0.40 | 0.42 | 0.40 | 0.41 | 2.50 | 0.01 | 3144400 | 4197 | 2.06 | 2.11 | 2.06 | 2.10 | 1.94 | 0.04 | 3070400 | 3034 | 3.19 | 3.19 | 3.08 | 3.11 | -2.20 | -0.07 | 3021500 | 0093 | 0.22 | 0.24 | 0.22 | 0.24 | 9.09 | 0.02 | 3017000 | 9385 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 2955200 | 4847 | 0.24 | 0.24 | 0.23 | 0.24 | 4.35 | 0.01 | 2923900 | 6012 | 4.02 | 4.02 | 3.99 | 4.00 | 0.25 | 0.01 | 2901900 | 0056 | 0.34 | 0.36 | 0.34 | 0.35 | 2.94 | 0.01 | 2888000 | 7108 | 0.17 | 0.17 | 0.16 | 0.17 | -5.56 | -0.01 | 2876100 | 0203 | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 2863200 | 5274 | 6.10 | 6.10 | 6.04 | 6.08 | 0.50 | 0.03 | 2847000 | 0128 | 3.20 | 3.30 | 3.20 | 3.30 | 4.10 | 0.13 | 2780800 | 5249 | 1.10 | 1.15 | 1.10 | 1.15 | 3.60 | 0.04 | 2778400 | 5819 | 19.02 | 19.02 | 18.80 | 18.90 | 0.43 | 0.08 | 2776200 | 5183 | 6.06 | 6.14 | 6.05 | 6.14 | 1.32 | 0.08 | 2762700 | 1589 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 2690500 | 3395 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 2672000 | 0196 | 0.58 | 0.60 | 0.58 | 0.60 | 3.45 | 0.02 | 2663500 | 3743 | 0.43 | 0.46 | 0.43 | 0.46 | 6.98 | 0.03 | 2654700 | 8869 | 4.88 | 4.90 | 4.75 | 4.80 | -1.44 | -0.07 | 2650500 | 5272 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00 | 2602700 | 5285 | 4.35 | 4.45 | 4.34 | 4.38 | 1.15 | 0.05 | 2595900 | |
|