Symbol | Open | High | Low | Close | Percent | Change | Volume | FTI | 5.99 | 6.09 | 5.68 | 5.91 | -1.66 | -0.10 | 33383267 | VIEDS | 0.65 | 0.82 | 0.65 | 0.72 | 4.35 | 0.03 | 23834355 | ALDRV | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 22327598 | AF | 1.70 | 1.74 | 1.70 | 1.73 | 1.76 | 0.03 | 9462748 | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | ALVMG | 0.50 | 0.53 | 0.48 | 0.50 | 0.00 | 0.00 | 5831182 | ACA | 10.97 | 11.00 | 10.75 | 10.83 | -0.91 | -0.10 | 5035909 | ALJXR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 4600028 | CS | 27.02 | 27.12 | 26.46 | 26.52 | -2.00 | -0.54 | 4507915 | GLE | 23.07 | 23.54 | 23.01 | 23.32 | 1.92 | 0.44 | 4296182 | ORA | 10.61 | 10.62 | 10.52 | 10.53 | -0.66 | -0.07 | 4105455 | VIV | 8.20 | 8.29 | 8.12 | 8.14 | -2.40 | -0.20 | 4093184 | ALDOL | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 3930189 | GV | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 3729455 | TTE | 55.10 | 55.26 | 54.46 | 54.95 | -0.15 | -0.08 | 3414257 | ENGI | 14.24 | 14.30 | 14.19 | 14.23 | 0.35 | 0.05 | 2947648 | BNP | 57.17 | 57.24 | 55.55 | 56.07 | -1.65 | -0.94 | 2612630 | ALPHA | 0.11 | 0.11 | 0.08 | 0.08 | -27.27 | -0.03 | 2550187 | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | STLA | 15.14 | 15.22 | 15.05 | 15.08 | 0.13 | 0.02 | 2210362 | VIE | 28.60 | 28.80 | 28.43 | 28.80 | 0.98 | 0.28 | 1756774 | EO | 21.03 | 22.44 | 21.00 | 22.04 | 3.67 | 0.78 | 1748616 | FPN | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1725972 | ALPIX | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 1690880 | BN | 54.74 | 54.74 | 53.29 | 53.62 | -1.94 | -1.06 | 1591462 | CA | 16.61 | 16.64 | 16.45 | 16.45 | -0.90 | -0.15 | 1560604 | ALBPS | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1435462 | ALNLF | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 1413000 | DSY | 41.21 | 41.21 | 39.95 | 40.17 | -2.52 | -1.04 | 1394565 | SAN | 95.70 | 95.70 | 94.76 | 95.40 | -0.04 | -0.04 | 1154016 | FR | 20.76 | 21.14 | 20.66 | 20.68 | -0.43 | -0.09 | 1088641 | SGO | 56.58 | 56.58 | 55.78 | 55.82 | -0.94 | -0.53 | 1073584 | AVT | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00 | 1060970 | BOL | 5.70 | 5.72 | 5.64 | 5.70 | 0.00 | 0.00 | 1042696 | SCR | 23.50 | 25.20 | 23.15 | 24.93 | 6.13 | 1.44 | 1030851 | ML | 27.55 | 27.79 | 27.46 | 27.52 | -0.25 | -0.07 | 998677 | ALO | 27.87 | 28.07 | 27.55 | 27.58 | -1.15 | -0.32 | 987551 | AIR | 126.10 | 128.98 | 126.10 | 128.42 | 1.49 | 1.88 | 851317 | AC | 32.36 | 32.93 | 32.36 | 32.70 | 1.40 | 0.45 | 811928 | RNO | 32.88 | 33.17 | 32.70 | 33.09 | 0.67 | 0.22 | 807741 | RXL | 21.15 | 21.31 | 20.96 | 21.01 | -0.71 | -0.15 | 760080 | ATO | 14.20 | 14.29 | 14.04 | 14.20 | 0.85 | 0.12 | 727289 | CO | 5.52 | 6.03 | 5.46 | 6.03 | 8.84 | 0.49 | 700219 | VK | 10.53 | 10.64 | 10.34 | 10.36 | -1.89 | -0.20 | 667933 | DG | 107.04 | 107.76 | 106.32 | 106.70 | -0.48 | -0.52 | 629823 | WLN | 36.55 | 36.64 | 35.74 | 35.85 | -1.94 | -0.71 | 619660 | EDEN | 61.34 | 61.78 | 60.92 | 61.34 | 0.66 | 0.40 | 562766 | AI | 156.60 | 157.74 | 156.16 | 156.60 | -0.06 | -0.10 | 555765 | SU | 164.00 | 164.82 | 163.26 | 163.94 | -0.02 | -0.04 | 549778 | S30 | 3.03 | 3.09 | 3.00 | 3.01 | -0.66 | -0.02 | 549552 | |
|