| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 7.00 | 7.00 | 5.00 | 6.00 | | | 20444345 | | MFL | 300.00 | 303.00 | 299.00 | 303.00 | 1.00 | 3.00 | 20008314 | | RDF | 555.00 | 555.00 | 540.00 | 540.00 | -1.82 | -10.00 | 16190089 | | OMU | 1400.00 | 1420.00 | 1389.00 | 1395.00 | -1.20 | -17.00 | 15713325 | | FSR | 8290.00 | 8381.00 | 8200.00 | 8294.00 | -0.24 | -20.00 | 14899659 | | PPH | 2650.00 | 2724.00 | 2650.00 | 2669.00 | -0.60 | -16.00 | 9683773 | | ORN | 20.00 | 21.00 | 20.00 | 20.00 | 0.00 | 0.00 | 9211997 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | | GRT | 1598.00 | 1609.00 | 1563.00 | 1570.00 | -1.44 | -23.00 | 7421712 | | SSW | 4820.00 | 4859.00 | 4652.00 | 4816.00 | -0.76 | -37.00 | 7201985 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | MTM | 3486.00 | 3486.00 | 3395.00 | 3423.00 | -0.49 | -17.00 | 4551965 | | KAP | 169.00 | 171.00 | 164.00 | 168.00 | 0.60 | 1.00 | 4314622 | | SOL | 11450.00 | 11572.00 | 10977.00 | 11426.00 | 0.85 | 96.00 | 4236596 | | SLM | 9475.00 | 9653.00 | 9350.00 | 9419.00 | 0.21 | 20.00 | 4047550 | | TFG | 9837.00 | 10058.00 | 9715.00 | 9918.00 | 0.82 | 81.00 | 3567262 | | MTN | 16350.00 | 16967.00 | 16350.00 | 16670.00 | -0.17 | -29.00 | 3461886 | | WHL | 5322.00 | 5373.00 | 5222.00 | 5308.00 | -0.26 | -14.00 | 3431012 | | REN | 1312.00 | 1348.00 | 1300.00 | 1330.00 | 0.38 | 5.00 | 3284969 | | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | | LHC | 1205.00 | 1205.00 | 1184.00 | 1200.00 | -0.08 | -1.00 | 3061327 | | TRU | 5600.00 | 5650.00 | 5488.00 | 5626.00 | 1.92 | 106.00 | 2793660 | | PAN | 2021.00 | 2021.00 | 1969.00 | 1995.00 | -1.53 | -31.00 | 2720686 | | GLN | 7940.00 | 8000.00 | 7854.00 | 7894.00 | -1.40 | -112.00 | 2618967 | | IMP | 20585.00 | 20716.00 | 19728.00 | 20204.00 | -0.35 | -70.00 | 2594612 | | HAR | 30889.00 | 31195.00 | 29890.00 | 30623.00 | -2.38 | -745.00 | 2067468 | | ABG | 19405.00 | 19600.00 | 19174.00 | 19390.00 | -0.17 | -33.00 | 2063339 | | GFI | 70300.00 | 71151.00 | 68051.00 | 70610.00 | -0.07 | -49.00 | 1984211 | | SAP | 2310.00 | 2391.00 | 2268.00 | 2362.00 | 2.70 | 62.00 | 1948296 | | SBK | 25400.00 | 25912.00 | 25396.00 | 25617.00 | -0.40 | -102.00 | 1902656 | | S32 | 3617.00 | 3674.00 | 3617.00 | 3640.00 | 0.64 | 23.00 | 1841353 | | MRF | 109.00 | 113.00 | 109.00 | 112.00 | 0.00 | 0.00 | 1788420 | | PPC | 561.00 | 561.00 | 530.00 | 551.00 | -1.78 | -10.00 | 1782776 | | NED | 24233.00 | 24430.00 | 24000.00 | 24095.00 | -0.19 | -46.00 | 1770150 | | NPN | 122716.00 | 124655.00 | 122671.00 | 123650.00 | 1.14 | 1398.00 | 1749295 | | FFB | 2301.00 | 2359.00 | 2230.00 | 2297.00 | -2.17 | -51.00 | 1711323 | | RES | 6975.00 | 7085.00 | 6890.00 | 6900.00 | -1.39 | -97.00 | 1665702 | | NPH | 28979.00 | 28979.00 | 27175.00 | 27760.00 | -2.25 | -640.00 | 1644964 | | BLU | 1229.00 | 1230.00 | 1205.00 | 1208.00 | -0.66 | -8.00 | 1631556 | | VKE | 2200.00 | 2248.00 | 2200.00 | 2245.00 | -0.09 | -2.00 | 1548977 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | NTC | 1456.00 | 1480.00 | 1440.00 | 1457.00 | -0.07 | -1.00 | 1443521 | | PIK | 3191.00 | 3255.00 | 3175.00 | 3247.00 | -0.15 | -5.00 | 1441533 | | MSP | 2118.00 | 2119.00 | 2044.00 | 2080.00 | -1.89 | -40.00 | 1368250 | | HYP | 4923.00 | 4955.00 | 4852.00 | 4921.00 | 0.43 | 21.00 | 1288795 | | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | | GND | 1688.00 | 1713.00 | 1650.00 | 1713.00 | 2.45 | 41.00 | 1217364 | | DSY | 22011.00 | 22667.00 | 22011.00 | 22211.00 | -0.60 | -134.00 | 1122513 | | INP | 13450.00 | 13479.00 | 13213.00 | 13313.00 | -0.48 | -64.00 | 1104872 | | 4SI | 72.00 | 81.00 | 72.00 | 77.00 | -2.53 | -2.00 | 1098911 | |
|
