Symbol | Open | High | Low | Close | Percent | Change | Volume | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | AGN | 6.17 | 6.21 | 6.05 | 6.06 | -2.42 | -0.15 | 6157464 | INGA | 19.11 | 19.14 | 18.93 | 19.01 | -0.73 | -0.14 | 5822769 | PNL | 0.98 | 0.98 | 0.90 | 0.92 | -6.12 | -0.06 | 5277807 | PHARM | 0.88 | 0.90 | 0.87 | 0.89 | 0.00 | 0.00 | 5238930 | KPN | 4.11 | 4.12 | 4.10 | 4.12 | 0.98 | 0.04 | 4801269 | ABN | 24.19 | 24.34 | 23.87 | 24.24 | 0.12 | 0.03 | 2464186 | ESP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1968024 | PRX | 46.52 | 46.74 | 46.23 | 46.48 | -0.92 | -0.43 | 1472447 | MT | 27.50 | 27.60 | 27.14 | 27.28 | -2.01 | -0.56 | 1238332 | FUR | 11.98 | 12.32 | 11.95 | 11.99 | 0.67 | 0.08 | 1129850 | PHIA | 20.35 | 20.47 | 20.27 | 20.29 | -1.50 | -0.31 | 879267 | UMG | 26.86 | 26.86 | 26.50 | 26.63 | -1.00 | -0.27 | 786770 | AD | 35.80 | 35.84 | 35.61 | 35.76 | 0.14 | 0.05 | 774881 | HEIA | 76.94 | 77.48 | 76.62 | 76.72 | -0.23 | -0.18 | 766436 | ALLFG | 6.92 | 6.95 | 6.82 | 6.91 | -0.43 | -0.03 | 739278 | URW | 49.52 | 51.58 | 49.06 | 51.24 | 4.19 | 2.06 | 574807 | INPST | 13.05 | 13.15 | 12.89 | 13.01 | -0.69 | -0.09 | 523475 | ASML | 670.10 | 671.50 | 653.60 | 659.40 | -2.61 | -17.70 | 517279 | UNA | 52.16 | 52.42 | 51.94 | 52.26 | 0.15 | 0.08 | 495539 | BAMNB | 7.24 | 7.33 | 7.24 | 7.28 | -0.14 | -0.01 | 463497 | TKWY | 19.41 | 19.46 | 19.38 | 19.40 | -0.15 | -0.03 | 402047 | APAM | 26.94 | 26.98 | 26.06 | 26.06 | -4.12 | -1.12 | 362689 | WKL | 138.65 | 139.45 | 137.90 | 138.60 | -0.07 | -0.10 | 334717 | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | LIGHT | 22.74 | 22.88 | 22.36 | 22.60 | -1.22 | -0.28 | 314741 | AXS | 0.75 | 0.76 | 0.74 | 0.75 | 0.00 | 0.00 | 313159 | NN | 56.26 | 56.36 | 55.78 | 55.92 | -0.71 | -0.40 | 297404 | VEON | 1.20 | 1.20 | 1.08 | 1.19 | 3.48 | 0.04 | 285467 | AKZA | 60.02 | 60.28 | 59.38 | 59.78 | -1.19 | -0.72 | 284987 | REN | 45.22 | 45.42 | 45.00 | 45.14 | -0.31 | -0.14 | 281312 | ALFEN | 10.81 | 10.81 | 10.46 | 10.46 | -3.68 | -0.40 | 279859 | FLOW | 27.92 | 27.92 | 26.82 | 26.84 | -4.01 | -1.12 | 273904 | JDEP | 24.64 | 24.64 | 24.38 | 24.50 | 0.00 | 0.00 | 272645 | BESI | 120.85 | 121.65 | 119.55 | 121.05 | -0.74 | -0.90 | 233714 | DSM | 113.10 | 114.50 | 113.10 | 114.05 | 0.00 | 0.00 | 213210 | SBMO | 22.78 | 22.90 | 22.70 | 22.84 | 0.00 | 0.00 | 212128 | ASRNL | 55.82 | 55.94 | 55.58 | 55.80 | -0.39 | -0.22 | 200033 | RAND | 40.73 | 40.98 | 40.54 | 40.89 | -0.22 | -0.09 | 165260 | AVTX | 15.75 | 15.75 | 14.64 | 15.01 | -2.97 | -0.46 | 143244 | OCI | 7.60 | 7.61 | 7.54 | 7.55 | -0.92 | -0.07 | 142462 | BFIT | 24.80 | 25.62 | 24.70 | 25.26 | 1.77 | 0.44 | 125876 | ENVI | 6.96 | 7.60 | 6.96 | 7.22 | 3.44 | 0.24 | 115506 | RDSB | 22.95 | 22.95 | 22.55 | 22.75 | -0.44 | -0.10 | 115413 | TOM2 | 4.93 | 5.04 | 4.90 | 4.97 | -2.36 | -0.12 | 112112 | AMG | 21.82 | 21.88 | 21.42 | 21.76 | -1.45 | -0.32 | 104388 | HEIO | 64.45 | 65.50 | 64.45 | 65.05 | 0.39 | 0.25 | 98575 | WHA | 17.28 | 17.32 | 17.18 | 17.30 | 0.12 | 0.02 | 93478 | ASM | 510.00 | 514.20 | 508.40 | 509.80 | -1.09 | -5.60 | 91532 | VASTN | 21.60 | 21.90 | 21.40 | 21.40 | 0.00 | 0.00 | 91092 | |
|