Symbol | Open | High | Low | Close | Percent | Change | Volume | APL | 0.00 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 167000000 | OPM | 0.01 | 0.01 | 0.01 | 0.01 | | | 120900000 | OPMB | 0.01 | 0.01 | 0.01 | 0.01 | | | 110600000 | BLOOM | 4.69 | 4.69 | 4.29 | 4.29 | -8.72 | -0.41 | 56520000 | LC | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 51540000 | MRC | 0.89 | 0.91 | 0.88 | 0.88 | -1.12 | -0.01 | 46280000 | OV | 0.01 | 0.01 | 0.01 | 0.01 | | | 46000000 | MA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 33000000 | DITO | 1.08 | 1.10 | 1.07 | 1.07 | -0.93 | -0.01 | 26006000 | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | ALI | 27.50 | 27.65 | 27.00 | 27.20 | -2.51 | -0.70 | 17164400 | ACEN | 2.64 | 2.67 | 2.55 | 2.60 | -0.76 | -0.02 | 16105000 | WEB | 2.26 | 2.69 | 2.16 | 2.58 | 11.21 | 0.26 | 12845000 | FLI | 0.79 | 0.82 | 0.78 | 0.81 | 2.53 | 0.02 | 11479000 | SMPH | 24.45 | 24.45 | 23.40 | 23.55 | -3.68 | -0.90 | 10525000 | CEI | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 10270000 | MEG | 1.97 | 1.97 | 1.90 | 1.94 | -1.52 | -0.03 | 9842000 | PHA | 0.21 | 0.22 | 0.19 | 0.21 | 0.00 | 0.00 | 8690000 | RCR | 7.41 | 7.50 | 7.35 | 7.43 | 0.27 | 0.02 | 6374700 | PX | 6.40 | 6.40 | 6.22 | 6.28 | -1.88 | -0.12 | 3901900 | STI | 1.62 | 1.64 | 1.59 | 1.61 | -0.62 | -0.01 | 3743000 | CNVRG | 18.22 | 18.44 | 18.08 | 18.20 | -0.11 | -0.02 | 3697800 | MONDE | 7.20 | 7.29 | 7.15 | 7.29 | 2.39 | 0.17 | 3463800 | BPI | 127.30 | 127.50 | 124.00 | 124.70 | -1.81 | -2.30 | 3453590 | CPG | 0.70 | 0.70 | 0.67 | 0.69 | -1.43 | -0.01 | 3334000 | CNPF | 40.70 | 41.00 | 39.50 | 39.50 | -2.95 | -1.20 | 3151500 | DDMPR | 1.08 | 1.08 | 1.07 | 1.08 | 0.00 | 0.00 | 3068000 | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | MAB | 0.01 | 0.01 | 0.01 | 0.01 | | | 3000000 | WLCON | 9.00 | 9.00 | 8.79 | 8.90 | -1.11 | -0.10 | 2845800 | FERRO | 4.58 | 5.35 | 4.50 | 5.35 | 17.84 | 0.81 | 2695000 | RLC | 14.30 | 14.68 | 14.10 | 14.58 | 2.68 | 0.38 | 2601300 | APX | 6.16 | 6.28 | 6.16 | 6.26 | 0.16 | 0.01 | 2399600 | ZHI | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 2140000 | MBT | 71.50 | 71.80 | 71.05 | 71.15 | -0.49 | -0.35 | 2090570 | ABA | 0.67 | 0.67 | 0.64 | 0.65 | -2.99 | -0.02 | 1946000 | BDO | 155.90 | 157.00 | 153.80 | 155.00 | 0.26 | 0.40 | 1873380 | LTG | 12.50 | 12.80 | 12.50 | 12.68 | 1.44 | 0.18 | 1830800 | ALCO | 0.46 | 0.47 | 0.42 | 0.45 | -2.17 | -0.01 | 1590000 | CHP | 1.21 | 1.21 | 1.11 | 1.15 | -1.71 | -0.02 | 1559000 | PHR | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00 | 1460000 | JGS | 20.20 | 20.20 | 19.68 | 19.68 | -2.81 | -0.57 | 1429600 | BSC | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 1410000 | NOW | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 1350000 | DD | 12.78 | 12.78 | 11.60 | 12.38 | -3.13 | -0.40 | 1345000 | MAC | 3.98 | 4.00 | 3.85 | 3.97 | -0.25 | -0.01 | 1329000 | RLT | 0.12 | 0.12 | 0.12 | 0.12 | 9.09 | 0.01 | 1270000 | DMC | 11.04 | 11.20 | 11.04 | 11.10 | -1.60 | -0.18 | 1261000 | LCB | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 1190000 | AP | 40.00 | 40.00 | 38.80 | 39.10 | -1.01 | -0.40 | 1184800 | |
|