Symbol | Open | High | Low | Close | Percent | Change | Volume | SCHD | 25.70 | 25.92 | 25.57 | 25.71 | 2.72 | 0.68 | 15470561 | OPTI | 0.01 | 0.01 | 0.01 | 0.01 | | | 1612896 | BOTHE | 0.19 | 0.30 | 0.19 | 0.29 | 70.59 | 0.12 | 1382977 | ABI | 58.72 | 59.12 | 58.66 | 58.94 | 0.34 | 0.20 | 834142 | ACPH | 0.88 | 0.89 | 0.88 | 0.89 | 0.00 | 0.00 | 761376 | UMI | 14.10 | 14.34 | 13.78 | 14.24 | -1.04 | -0.15 | 469825 | OXUR | 0.03 | 0.03 | 0.03 | 0.03 | | | 344821 | PROX | 8.28 | 8.32 | 8.19 | 8.30 | 0.12 | 0.01 | 313100 | SEQUA | 1.43 | 1.53 | 1.38 | 1.53 | 8.51 | 0.12 | 308088 | KBC | 87.82 | 88.30 | 87.52 | 87.56 | -0.59 | -0.52 | 219521 | SOLB | 29.30 | 29.36 | 29.04 | 29.36 | -0.81 | -0.24 | 185860 | UCB | 162.75 | 170.40 | 162.70 | 168.90 | 3.24 | 5.30 | 177762 | WDP | 20.60 | 20.66 | 20.38 | 20.42 | -1.35 | -0.28 | 137916 | BPOST | 2.16 | 2.17 | 2.12 | 2.12 | -2.30 | -0.05 | 135038 | AGS | 56.75 | 56.90 | 56.55 | 56.55 | -0.62 | -0.35 | 134170 | ELI | 96.55 | 98.30 | 96.15 | 98.30 | -1.35 | -1.35 | 103212 | BAR | 12.45 | 12.56 | 12.37 | 12.53 | 0.24 | 0.03 | 85150 | ONTEX | 6.95 | 7.08 | 6.95 | 6.99 | 0.29 | 0.02 | 83612 | REC | 11.00 | 11.16 | 10.98 | 11.16 | 1.82 | 0.20 | 57091 | KBCA | 60.00 | 60.30 | 59.60 | 59.90 | -0.66 | -0.40 | 52977 | AED | 65.05 | 65.05 | 64.65 | 64.95 | -0.38 | -0.25 | 50809 | XIOR | 30.85 | 31.00 | 30.60 | 30.95 | 0.32 | 0.10 | 44473 | FAGR | 22.25 | 22.45 | 22.20 | 22.30 | -0.22 | -0.05 | 43230 | CPINV | 12.34 | 12.46 | 12.30 | 12.34 | -0.48 | -0.06 | 40502 | GBLB | 72.65 | 72.65 | 72.20 | 72.55 | -0.41 | -0.30 | 37789 | COLR | 37.34 | 37.90 | 37.34 | 37.70 | 0.59 | 0.22 | 36874 | NYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 34982 | BEKB | 35.75 | 35.98 | 35.55 | 35.55 | -1.11 | -0.40 | 32582 | MELE | 73.25 | 73.25 | 71.90 | 72.30 | -2.43 | -1.80 | 31215 | SOF | 261.20 | 261.60 | 256.20 | 260.80 | -1.14 | -3.00 | 29931 | AGFB | 1.04 | 1.04 | 1.02 | 1.03 | -0.96 | -0.01 | 28801 | SHUR | 37.00 | 37.15 | 36.10 | 36.85 | 1.94 | 0.70 | 28615 | GREEN | 7.28 | 7.30 | 7.28 | 7.28 | 0.00 | 0.00 | 28018 | COFB | 76.15 | 76.40 | 75.80 | 76.40 | 0.13 | 0.10 | 26960 | DIE | 187.00 | 187.50 | 183.10 | 183.80 | -1.97 | -3.70 | 26693 | GIMB | 41.35 | 41.70 | 41.25 | 41.40 | 0.36 | 0.15 | 25125 | ECONB | 1.92 | 1.92 | 1.90 | 1.92 | -0.52 | -0.01 | 24341 | MONT | 65.10 | 65.80 | 64.90 | 65.50 | 0.31 | 0.20 | 21181 | ACKB | 214.40 | 215.60 | 214.20 | 215.00 | -0.09 | -0.20 | 20764 | ASIT | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 20684 | VGP | 86.70 | 87.20 | 86.20 | 87.00 | 0.00 | 0.00 | 16101 | ARGX | 460.00 | 467.10 | 456.60 | 467.10 | 1.46 | 6.70 | 15972 | ATEB | 2.75 | 2.75 | 2.70 | 2.72 | -1.09 | -0.03 | 15515 | TUB | 129.80 | 134.40 | 128.80 | 134.00 | 2.92 | 3.80 | 14934 | MDXH | 2.98 | 3.25 | 2.98 | 3.02 | 0.00 | 0.00 | 14079 | DECB | 2.12 | 2.12 | 2.10 | 2.10 | -0.94 | -0.02 | 14071 | IBAB | 11.50 | 11.78 | 11.40 | 11.48 | -0.69 | -0.08 | 12315 | VASTB | 31.80 | 32.00 | 31.70 | 32.00 | 0.63 | 0.20 | 12034 | TESB | 26.15 | 26.20 | 25.85 | 26.05 | -0.19 | -0.05 | 11665 | KIN | 35.20 | 35.35 | 35.10 | 35.10 | -0.99 | -0.35 | 11441 | |
|