Symbol | Open | High | Low | Close | Percent | Change | Volume | SCHD | 25.70 | 25.92 | 25.57 | 25.71 | 2.72 | 0.68 | 15470561 | ABI | 61.26 | 62.14 | 60.90 | 61.96 | 0.29 | 0.18 | 2031013 | BOTHE | 0.19 | 0.30 | 0.19 | 0.29 | 70.59 | 0.12 | 1382977 | ACPH | 0.88 | 0.89 | 0.88 | 0.89 | 0.00 | 0.00 | 761376 | PROX | 7.81 | 8.00 | 7.81 | 7.92 | 1.28 | 0.10 | 680810 | UMI | 11.55 | 11.62 | 11.39 | 11.43 | -3.14 | -0.37 | 546801 | BPOST | 2.06 | 2.08 | 2.02 | 2.05 | -1.44 | -0.03 | 352369 | AGS | 56.35 | 56.60 | 56.20 | 56.55 | -0.79 | -0.45 | 315890 | KBC | 83.80 | 84.74 | 83.58 | 84.18 | -1.06 | -0.90 | 313490 | BAR | 13.20 | 13.44 | 12.74 | 12.85 | -4.89 | -0.66 | 228159 | WDP | 20.98 | 20.98 | 20.60 | 20.72 | -1.80 | -0.38 | 194537 | ONTEX | 7.70 | 7.73 | 7.46 | 7.52 | -3.09 | -0.24 | 181511 | UCB | 161.95 | 168.65 | 161.95 | 163.45 | -0.06 | -0.10 | 170515 | SOLB | 29.24 | 29.58 | 29.20 | 29.58 | -0.60 | -0.18 | 151142 | DECB | 2.17 | 2.17 | 2.11 | 2.12 | -3.20 | -0.07 | 128265 | OXUR | 0.04 | 0.04 | 0.04 | 0.04 | | | 107078 | NYR | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 77286 | AGFB | 1.04 | 1.04 | 1.02 | 1.02 | -2.86 | -0.03 | 74280 | AED | 66.20 | 66.45 | 65.20 | 65.45 | -1.65 | -1.10 | 73178 | ACCB | 0.03 | 0.03 | 0.03 | 0.03 | | | 65187 | GBLB | 72.00 | 72.65 | 71.75 | 72.00 | -1.30 | -0.95 | 60225 | MELE | 65.00 | 66.00 | 64.90 | 65.90 | -1.27 | -0.85 | 58900 | SEQUA | 1.01 | 1.02 | 0.98 | 1.00 | -1.96 | -0.02 | 58820 | XIOR | 31.05 | 31.75 | 30.95 | 31.05 | -0.16 | -0.05 | 58556 | REC | 11.00 | 11.16 | 10.98 | 11.16 | 1.82 | 0.20 | 57091 | OPTI | 0.01 | 0.01 | 0.01 | 0.01 | | | 53915 | FAGR | 21.85 | 22.00 | 21.70 | 21.90 | -0.45 | -0.10 | 53214 | BEKB | 33.50 | 34.25 | 33.50 | 34.00 | -0.29 | -0.10 | 47068 | COFB | 77.40 | 77.50 | 76.25 | 76.80 | -1.29 | -1.00 | 46991 | GIMB | 44.85 | 45.15 | 44.05 | 44.35 | -1.77 | -0.80 | 43900 | ELI | 93.30 | 93.60 | 92.70 | 92.80 | -0.54 | -0.50 | 43408 | TINC | 10.12 | 10.14 | 10.06 | 10.10 | -0.20 | -0.02 | 42527 | KBCA | 56.20 | 57.30 | 55.90 | 56.80 | -1.22 | -0.70 | 41324 | ARGX | 500.80 | 509.80 | 500.00 | 502.60 | -0.63 | -3.20 | 39984 | SHUR | 35.30 | 35.50 | 35.05 | 35.15 | -0.71 | -0.25 | 39345 | CPINV | 12.32 | 12.40 | 12.26 | 12.34 | -0.32 | -0.04 | 35792 | COLR | 39.32 | 40.16 | 39.32 | 39.80 | 0.81 | 0.32 | 34211 | SOF | 259.60 | 260.00 | 251.40 | 253.60 | -3.28 | -8.60 | 26491 | DIE | 175.40 | 176.90 | 175.20 | 176.90 | -1.12 | -2.00 | 26049 | MONT | 64.20 | 64.60 | 63.80 | 63.80 | -1.24 | -0.80 | 25707 | ECONB | 1.99 | 2.01 | 1.96 | 2.00 | -0.50 | -0.01 | 25298 | ACKB | 222.00 | 224.20 | 221.60 | 222.20 | -1.24 | -2.80 | 24370 | NYXH | 6.63 | 6.79 | 6.58 | 6.75 | 0.15 | 0.01 | 23501 | ASIT | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 20684 | TESB | 25.30 | 26.00 | 25.20 | 26.00 | 1.96 | 0.50 | 20521 | IBAB | 12.12 | 12.30 | 12.12 | 12.22 | -0.16 | -0.02 | 19549 | KIN | 34.30 | 34.50 | 34.10 | 34.45 | -0.72 | -0.25 | 16832 | TUB | 127.20 | 132.40 | 127.20 | 130.20 | 1.24 | 1.60 | 15498 | VGP | 81.10 | 82.50 | 80.50 | 80.90 | -1.82 | -1.50 | 14838 | GREEN | 7.12 | 7.16 | 7.08 | 7.12 | 0.00 | 0.00 | 14118 | |
|