Symbol | Open | High | Low | Close | Percent | Change | Volume | 3565 | 0.70 | 0.74 | 0.68 | 0.73 | 5.80 | 0.04 | 19763500 | 4995 | 0.53 | 0.56 | 0.53 | 0.55 | 5.77 | 0.03 | 237800 | 7005 | 0.72 | 0.77 | 0.72 | 0.75 | 5.63 | 0.04 | 5389200 | 0217 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 8400 | 0117 | 0.76 | 0.80 | 0.76 | 0.80 | 5.26 | 0.04 | 12234000 | 5025 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 15078200 | 5080 | 0.82 | 0.86 | 0.82 | 0.86 | 4.88 | 0.04 | 148600 | 7202 | 0.42 | 0.44 | 0.42 | 0.44 | 4.76 | 0.02 | 249900 | 0191 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76 | 0.01 | 18000 | 0178 | 0.21 | 0.22 | 0.21 | 0.22 | 4.76 | 0.01 | 2301300 | 9792 | 0.65 | 0.69 | 0.65 | 0.69 | 4.55 | 0.03 | 29300 | 5075 | 0.89 | 0.94 | 0.89 | 0.94 | 4.44 | 0.04 | 15100 | 5220 | 0.46 | 0.48 | 0.46 | 0.47 | 4.44 | 0.02 | 516500 | 7076 | 0.90 | 0.96 | 0.90 | 0.95 | 4.40 | 0.04 | 366900 | 7130 | 0.24 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 6218800 | 3778 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35 | 0.01 | 267600 | 9237 | 0.46 | 0.49 | 0.46 | 0.48 | 4.35 | 0.02 | 81665600 | 5160 | 0.46 | 0.48 | 0.46 | 0.48 | 4.35 | 0.02 | 102400 | 7249 | 1.15 | 1.20 | 1.14 | 1.20 | 4.35 | 0.05 | 6457100 | 0232 | 0.92 | 0.97 | 0.92 | 0.96 | 4.35 | 0.04 | 792600 | 4847 | 0.24 | 0.24 | 0.23 | 0.24 | 4.35 | 0.01 | 2923900 | 3883 | 1.43 | 1.45 | 1.39 | 1.45 | 4.32 | 0.06 | 49000 | 5036 | 0.49 | 0.50 | 0.48 | 0.50 | 4.17 | 0.02 | 13800 | 0128 | 3.20 | 3.30 | 3.20 | 3.30 | 4.10 | 0.13 | 2780800 | 8176 | 0.24 | 0.26 | 0.24 | 0.26 | 4.00 | 0.01 | 6436800 | 9016 | 0.48 | 0.54 | 0.48 | 0.54 | 3.85 | 0.02 | 1200 | 9741 | 0.26 | 0.27 | 0.26 | 0.27 | 3.85 | 0.01 | 229000 | 1724 | 0.82 | 0.84 | 0.81 | 0.84 | 3.70 | 0.03 | 1215800 | 5249 | 1.10 | 1.15 | 1.10 | 1.15 | 3.60 | 0.04 | 2778400 | 0208 | 4.26 | 4.39 | 4.26 | 4.38 | 3.55 | 0.15 | 1115600 | 7163 | 0.84 | 0.92 | 0.84 | 0.88 | 3.53 | 0.03 | 3363700 | 4235 | 0.29 | 0.30 | 0.29 | 0.30 | 3.45 | 0.01 | 858900 | 5098 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45 | 0.01 | 620800 | 0196 | 0.58 | 0.60 | 0.58 | 0.60 | 3.45 | 0.02 | 2663500 | 0183 | 0.58 | 0.62 | 0.58 | 0.60 | 3.45 | 0.02 | 5220400 | 5226 | 0.29 | 0.30 | 0.28 | 0.30 | 3.45 | 0.01 | 3297900 | 8435 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33 | 0.03 | 1400 | 0175 | 0.31 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 919500 | 5020 | 0.31 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 703200 | 8583 | 0.62 | 0.64 | 0.62 | 0.64 | 3.23 | 0.02 | 9989100 | 0228 | 0.31 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 1658500 | 0225 | 0.32 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 1232200 | 0049 | 0.31 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 34000 | 7235 | 0.63 | 0.65 | 0.63 | 0.65 | 3.17 | 0.02 | 33500 | 1651 | 0.32 | 0.33 | 0.32 | 0.33 | 3.12 | 0.01 | 13422500 | 0181 | 0.32 | 0.34 | 0.32 | 0.33 | 3.12 | 0.01 | 4912100 | 5198 | 0.33 | 0.36 | 0.33 | 0.34 | 3.03 | 0.01 | 42200 | 0104 | 2.33 | 2.44 | 2.31 | 2.40 | 3.00 | 0.07 | 5821900 | 8192 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00 | 0.03 | 100 | 7765 | 21.30 | 21.52 | 20.26 | 21.52 | 2.97 | 0.62 | 28900 | |
|