| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PPH | 1408.00 | 1484.00 | 1402.00 | 1470.00 | | | 36717715 | | FSR | 6037.00 | 6140.00 | 6016.00 | 6118.00 | | | 14205098 | | RDF | 310.00 | 321.00 | 310.00 | 319.00 | | | 12118620 | | OMU | 1058.00 | 1101.00 | 1058.00 | 1095.00 | | | 10472919 | | MEI | 12000.00 | 12000.00 | 11790.00 | 11830.00 | | | 8583595 | | SNH | 31.00 | 32.00 | 27.00 | 27.00 | | | 7423330 | | GRT | 1199.00 | 1199.00 | 1169.00 | 1179.00 | | | 7082209 | | SSW | 3523.00 | 3538.00 | 3424.00 | 3535.00 | | | 6721030 | | SPP | 10451.00 | 10451.00 | 9670.00 | 9926.00 | | | 6626271 | | LHC | 1890.00 | 1928.00 | 1871.00 | 1915.00 | | | 6573681 | | MTN | 12209.00 | 12354.00 | 11920.00 | 12091.00 | | | 5574425 | | SLM | 5170.00 | 5297.00 | 5170.00 | 5269.00 | | | 5028288 | | RMI | 3700.00 | 3759.00 | 3525.00 | 3592.00 | -0.99 | -36.00 | 4982727 | | WHL | 5942.00 | 6045.00 | 5898.00 | 6045.00 | | | 4700172 | | IMP | 15938.00 | 16204.00 | 15324.00 | 15912.00 | | | 4307788 | | KBO | 2.00 | 2.00 | 2.00 | 2.00 | | | 3827592 | | TKG | 2750.00 | 2829.00 | 2687.00 | 2800.00 | | | 3670481 | | MTM | 1703.00 | 1703.00 | 1646.00 | 1665.00 | | | 3662314 | | SAC | 179.00 | 183.00 | 177.00 | 181.00 | | | 3345404 | | PPC | 225.00 | 242.00 | 225.00 | 235.00 | | | 3245060 | | ABG | 15545.00 | 15670.00 | 15352.00 | 15528.00 | | | 3077589 | | MRP | 12520.00 | 12822.00 | 12325.00 | 12731.00 | | | 3057173 | | KAP | 221.00 | 222.00 | 212.00 | 217.00 | | | 3013703 | | SBK | 15340.00 | 15379.00 | 15099.00 | 15290.00 | | | 2846454 | | GFI | 30000.00 | 31076.00 | 29871.00 | 30864.00 | | | 2712849 | | TRU | 4935.00 | 4935.00 | 4711.00 | 4909.00 | | | 2571581 | | NTC | 1370.00 | 1399.00 | 1360.00 | 1377.00 | | | 2449748 | | RES | 3980.00 | 4091.00 | 3980.00 | 4051.00 | | | 2429318 | | TFG | 8600.00 | 8600.00 | 8262.00 | 8458.00 | | | 2425464 | | GLN | 10100.00 | 10294.00 | 10100.00 | 10294.00 | | | 2387199 | | TCP | 689.00 | 725.00 | 686.00 | 705.00 | | | 2193430 | | EQU | 1202.00 | 1218.00 | 1193.00 | 1195.00 | | | 2190638 | | NPH | 16198.00 | 16650.00 | 15629.00 | 16100.00 | | | 2181675 | | SHP | 19535.00 | 19785.00 | 19374.00 | 19627.00 | | | 2136802 | | CLS | 23304.00 | 24075.00 | 23304.00 | 23950.00 | | | 2108381 | | EMI | 906.00 | 920.00 | 906.00 | 906.00 | | | 2053816 | | PAN | 339.00 | 350.00 | 338.00 | 349.00 | | | 1999945 | | IPF | 745.00 | 765.00 | 745.00 | 763.00 | | | 1916042 | | INP | 10200.00 | 10682.00 | 10180.00 | 10540.00 | | | 1849168 | | SAP | 4475.00 | 4475.00 | 4358.00 | 4425.00 | | | 1796676 | | FFA | 1275.00 | 1301.00 | 1271.00 | 1295.00 | | | 1764787 | | NED | 20894.00 | 21142.00 | 20593.00 | 20850.00 | | | 1661142 | | HAR | 9010.00 | 9532.00 | 9010.00 | 9502.00 | | | 1641778 | | VOD | 11149.00 | 11188.00 | 10947.00 | 11103.00 | | | 1583064 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | VKE | 1233.00 | 1247.00 | 1217.00 | 1246.00 | | | 1498506 | | AVI | 6060.00 | 6351.00 | 6060.00 | 6341.00 | | | 1467866 | | NRP | 11400.00 | 11470.00 | 11230.00 | 11357.00 | | | 1351449 | | BVT | 23700.00 | 24201.00 | 23664.00 | 24153.00 | | | 1329100 | | PIK | 3213.00 | 3227.00 | 3127.00 | 3221.00 | | | 1303190 | |
|
