Symbol | Open | High | Low | Close | Percent | Change | Volume | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | PGS | 7.15 | 7.43 | 7.15 | 7.32 | | | 12078974 | BGBIO | 0.40 | 0.45 | 0.36 | 0.36 | | | 10463013 | ENSU | 0.12 | 0.12 | 0.11 | 0.11 | | | 10189958 | ABG | 5.70 | 5.70 | 5.61 | 5.62 | | | 7265965 | NAS | 13.10 | 13.54 | 12.94 | 13.33 | | | 6753145 | TRVX | 0.50 | 0.53 | 0.48 | 0.49 | | | 4069353 | EPR | 73.15 | 73.15 | 69.30 | 70.50 | | | 3452280 | FRO | 162.16 | 174.00 | 158.40 | 170.60 | | | 3341938 | IDEX | 0.79 | 0.81 | 0.78 | 0.78 | | | 2966381 | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | DNO | 9.98 | 10.08 | 9.91 | 10.01 | | | 2806127 | EQNR | 283.85 | 286.00 | 282.00 | 285.20 | | | 2628856 | SCANA | 1.92 | 1.98 | 1.90 | 1.91 | | | 2098521 | KOA | 2.53 | 2.61 | 2.52 | 2.58 | | | 2065042 | HUNT | 0.12 | 0.12 | 0.11 | 0.11 | | | 2061687 | NHY | 67.78 | 68.20 | 66.70 | 66.72 | | | 2029435 | NOM | 0.58 | 0.58 | 0.56 | 0.56 | | | 1987303 | ARCH | 0.89 | 0.89 | 0.87 | 0.89 | | | 1901570 | NEL | 14.00 | 14.32 | 14.00 | 14.01 | | | 1782875 | MPCC | 20.98 | 21.38 | 20.76 | 21.10 | | | 1777379 | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | AKH | 7.80 | 7.83 | 7.34 | 7.36 | | | 1562152 | DNB | 185.80 | 189.35 | 185.55 | 187.30 | | | 1499130 | HAFNI | 52.45 | 53.30 | 51.65 | 52.90 | | | 1378500 | TEL | 114.25 | 114.75 | 113.55 | 113.65 | | | 1351217 | QEC | 1.77 | 1.89 | 1.77 | 1.83 | | | 1245143 | KAHOT | 27.30 | 27.83 | 26.88 | 27.26 | | | 995354 | NORSE | 14.80 | 16.60 | 14.60 | 16.60 | | | 949763 | SUBC | 112.55 | 112.55 | 110.05 | 110.30 | | | 889205 | ELK | 26.70 | 27.00 | 26.20 | 26.26 | | | 826230 | MOWI | 191.25 | 194.10 | 189.65 | 191.55 | | | 795271 | AKRBP | 242.40 | 244.70 | 241.40 | 242.90 | | | 780424 | KIT | 45.60 | 46.30 | 45.35 | 46.30 | | | 746137 | RECSI | 16.94 | 16.99 | 16.65 | 16.84 | | | 746003 | ACC | 12.53 | 12.79 | 12.23 | 12.63 | | | 729275 | SDSD | 1.86 | 1.90 | 1.86 | 1.89 | | | 712588 | STB | 80.42 | 80.86 | 80.20 | 80.64 | | | 673195 | SALME | 7.19 | 7.28 | 7.06 | 7.09 | | | 666042 | GOGL | 77.86 | 80.12 | 76.98 | 78.74 | | | 658305 | SHLF | 21.00 | 21.30 | 20.55 | 21.25 | | | 634433 | SAGA | 1.40 | 1.43 | 1.40 | 1.41 | | | 633638 | ORK | 80.22 | 80.70 | 80.10 | 80.28 | | | 572721 | LSG | 50.05 | 50.25 | 49.16 | 49.38 | | | 536894 | BELCO | 16.52 | 17.30 | 16.50 | 16.96 | | | 519193 | OKEA | 31.50 | 32.50 | 31.20 | 32.18 | | | 514605 | NOD | 116.00 | 116.80 | 114.35 | 115.90 | | | 450760 | YAR | 415.00 | 418.20 | 412.60 | 412.70 | | | 450245 | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | WAWI | 66.00 | 66.85 | 64.50 | 65.95 | | | 418305 | |
|