Symbol | Open | High | Low | Close | Percent | Change | Volume | SSW | 3590.00 | 3652.00 | 3524.00 | 3535.00 | -1.53 | -55.00 | 16214726 | DCP | 3250.00 | 3482.00 | 3250.00 | 3460.00 | 3.25 | 109.00 | 15933794 | PPH | 2565.00 | 2595.00 | 2544.00 | 2576.00 | 0.86 | 22.00 | 14673294 | OMU | 1278.00 | 1285.00 | 1266.00 | 1274.00 | 0.08 | 1.00 | 10597627 | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | 0.30 | 35.00 | 8583595 | MTN | 15399.00 | 16023.00 | 15399.00 | 15606.00 | -0.81 | -128.00 | 8417084 | ORN | 13.00 | 14.00 | 12.00 | 13.00 | 0.00 | 0.00 | 7403184 | LHC | 1405.00 | 1432.00 | 1387.00 | 1393.00 | -0.50 | -7.00 | 6673966 | FSR | 7683.00 | 7787.00 | 7674.00 | 7782.00 | 0.61 | 47.00 | 6573548 | RDF | 497.00 | 498.00 | 492.00 | 496.00 | 0.00 | 0.00 | 6277202 | SAC | 311.00 | 318.00 | 304.00 | 313.00 | 2.29 | 7.00 | 5957772 | SOL | 10090.00 | 10588.00 | 9950.00 | 10588.00 | 5.01 | 505.00 | 5449631 | WHL | 5010.00 | 5190.00 | 4978.00 | 5181.00 | 3.48 | 174.00 | 5068834 | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | NPH | 21000.00 | 21098.00 | 19920.00 | 19966.00 | -7.78 | -1684.00 | 4499973 | KAP | 175.00 | 179.00 | 169.00 | 176.00 | 4.76 | 8.00 | 4332558 | PPC | 511.00 | 529.00 | 508.00 | 522.00 | 2.76 | 14.00 | 4031959 | GRT | 1473.00 | 1481.00 | 1466.00 | 1474.00 | 0.00 | 0.00 | 3726931 | PAN | 1470.00 | 1475.00 | 1436.00 | 1451.00 | -1.29 | -19.00 | 3591074 | COH | 833.00 | 867.00 | 830.00 | 859.00 | 3.49 | 29.00 | 3314184 | FFA | 1420.00 | 1429.00 | 1410.00 | 1420.00 | 0.35 | 5.00 | 3263061 | APN | 11391.00 | 11434.00 | 11148.00 | 11239.00 | -1.65 | -189.00 | 3068089 | KP2 | 80.00 | 90.00 | 78.00 | 80.00 | 0.00 | 0.00 | 2579457 | IMP | 16600.00 | 16693.00 | 16071.00 | 16200.00 | -2.79 | -465.00 | 2392544 | NTC | 1390.00 | 1399.00 | 1377.00 | 1391.00 | 0.94 | 13.00 | 2255814 | SLM | 8749.00 | 8793.00 | 8707.00 | 8738.00 | 0.07 | 6.00 | 2191271 | SBK | 24650.00 | 25273.00 | 24650.00 | 25017.00 | 1.06 | 262.00 | 2179106 | EMI | 1151.00 | 1184.00 | 1141.00 | 1175.00 | 2.17 | 25.00 | 1932048 | PIK | 2641.00 | 2728.00 | 2632.00 | 2726.00 | 2.79 | 74.00 | 1894647 | ABG | 18830.00 | 19041.00 | 18619.00 | 18830.00 | -0.45 | -85.00 | 1870758 | MSP | 2560.00 | 2709.00 | 2514.00 | 2585.00 | 3.90 | 97.00 | 1837016 | GLN | 6900.00 | 7090.00 | 6896.00 | 6980.00 | 1.28 | 88.00 | 1833674 | TKG | 5618.00 | 5618.00 | 5403.00 | 5450.00 | -2.07 | -115.00 | 1754822 | DSY | 20801.00 | 21335.00 | 20801.00 | 21100.00 | -0.24 | -50.00 | 1662254 | GFI | 51300.00 | 53326.00 | 51300.00 | 52694.00 | -0.20 | -103.00 | 1638319 | TRU | 6500.00 | 6648.00 | 6500.00 | 6606.00 | 1.18 | 77.00 | 1610025 | GND | 1209.00 | 1238.00 | 1200.00 | 1233.00 | 2.32 | 28.00 | 1545668 | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | S32 | 3306.00 | 3384.00 | 3303.00 | 3351.00 | 1.21 | 40.00 | 1522528 | TFG | 10900.00 | 11073.00 | 10771.00 | 11001.00 | 2.35 | 253.00 | 1508839 | AGL | 51360.00 | 52657.00 | 50929.00 | 51110.00 | 0.60 | 305.00 | 1378471 | DIB | 559.00 | 580.00 | 559.00 | 574.00 | -0.52 | -3.00 | 1351746 | NRP | 14350.00 | 14475.00 | 14277.00 | 14360.00 | 0.60 | 85.00 | 1345104 | NED | 23365.00 | 23368.00 | 23000.00 | 23165.00 | 0.29 | 67.00 | 1308298 | MCG | 12102.00 | 12150.00 | 12102.00 | 12149.00 | 0.03 | 4.00 | 1279872 | BHETNC | 2461.00 | 2534.00 | 2461.00 | 2513.00 | 1.95 | 48.00 | 1260399 | SAP | 2844.00 | 2849.00 | 2696.00 | 2827.00 | 3.67 | 100.00 | 1253279 | TRE | 107.00 | 109.00 | 107.00 | 109.00 | 0.00 | 0.00 | 1221048 | SPG | 1380.00 | 1412.00 | 1353.00 | 1406.00 | 1.44 | 20.00 | 1174682 | HAR | 26563.00 | 27436.00 | 26563.00 | 26826.00 | -0.71 | -192.00 | 1168378 | |
|