Symbol | Open | High | Low | Close | Percent | Change | Volume | CSGN | 3.20 | 3.26 | 3.15 | 3.19 | 0.00 | 0.00 | 24085787 | MBTN | 0.61 | 0.62 | 0.60 | 0.60 | -1.64 | -0.01 | 22483812 | UBSG | 19.50 | 19.75 | 19.50 | 19.64 | 0.26 | 0.05 | 7750996 | NOVN | 85.44 | 85.44 | 84.30 | 84.74 | -1.02 | -0.87 | 5950000 | RLF | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 4324937 | NESN | 114.38 | 114.40 | 112.30 | 112.44 | -1.88 | -2.16 | 4151210 | ABBN | 31.52 | 31.65 | 31.33 | 31.41 | -0.54 | -0.17 | 3284885 | ARYN | 1.21 | 1.25 | 1.19 | 1.20 | -0.83 | -0.01 | 3123348 | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | AMS | 9.00 | 9.19 | 8.92 | 9.01 | 0.67 | 0.06 | 1802009 | CFR | 135.50 | 140.90 | 134.85 | 137.90 | 0.66 | 0.90 | 1731741 | HOLN | 51.62 | 51.96 | 51.22 | 51.76 | 0.50 | 0.26 | 1411850 | IDIA | 16.23 | 17.10 | 16.15 | 17.10 | 3.45 | 0.57 | 1183848 | LECN | 0.51 | 0.60 | 0.51 | 0.59 | 18.00 | 0.09 | 1121408 | GAM | 0.98 | 0.98 | 0.97 | 0.98 | 0.00 | 0.00 | 1015568 | LOGN | 50.74 | 51.92 | 50.40 | 51.60 | 2.10 | 1.06 | 993988 | EVE | 0.10 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00 | 956462 | SREN | 92.18 | 94.18 | 92.16 | 93.40 | 1.43 | 1.32 | 897287 | ALC | 68.66 | 69.34 | 68.26 | 68.54 | -0.17 | -0.12 | 882740 | ROG | 294.40 | 297.95 | 292.90 | 295.90 | 0.48 | 1.40 | 870898 | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | SIGN | 22.72 | 23.12 | 22.72 | 22.84 | 0.53 | 0.12 | 592286 | ADEN | 33.69 | 33.90 | 33.39 | 33.59 | -0.18 | -0.06 | 418664 | BAER | 58.14 | 58.74 | 57.92 | 58.40 | 0.24 | 0.14 | 410371 | WIHN | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 407011 | OERL | 6.45 | 6.57 | 6.44 | 6.50 | 0.62 | 0.04 | 403531 | SIKA | 259.70 | 264.30 | 258.60 | 262.00 | 1.95 | 5.00 | 403082 | DUFN | 41.68 | 42.20 | 41.50 | 41.74 | -0.33 | -0.14 | 400116 | CLN | 15.52 | 15.64 | 15.45 | 15.55 | 0.32 | 0.05 | 380146 | STMN | 124.30 | 125.75 | 123.35 | 123.70 | 0.32 | 0.40 | 295473 | ADXN | 0.15 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00 | 286657 | ZURN | 436.90 | 442.40 | 436.10 | 440.60 | -0.14 | -0.60 | 281219 | DKSH | 73.30 | 76.25 | 73.30 | 75.90 | 2.99 | 2.20 | 247612 | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | SPSN | 84.00 | 84.00 | 81.50 | 81.90 | -2.96 | -2.50 | 208950 | SANN | 0.93 | 0.93 | 0.90 | 0.90 | 0.00 | 0.00 | 202275 | KNIN | 226.60 | 229.80 | 224.80 | 226.80 | 0.49 | 1.10 | 193745 | TEMN | 62.62 | 63.42 | 62.10 | 62.88 | 0.13 | 0.08 | 186864 | FI | 56.20 | 56.20 | 52.15 | 52.70 | 0.09 | 0.05 | 182066 | FI-N | 56.20 | 56.20 | 52.15 | 52.70 | 0.09 | 0.05 | 182066 | UHR | 302.70 | 306.40 | 301.30 | 304.40 | -0.46 | -1.40 | 176059 | BALN | 150.00 | 150.60 | 146.90 | 146.90 | -2.07 | -3.10 | 153815 | SWON | 14.48 | 14.60 | 14.39 | 14.48 | 0.91 | 0.13 | 136469 | LONN | 501.60 | 505.00 | 497.20 | 497.50 | -0.12 | -0.60 | 134978 | SOON | 238.10 | 238.60 | 234.70 | 234.70 | -0.76 | -1.80 | 127533 | GALE | 74.60 | 74.70 | 73.55 | 73.95 | -1.07 | -0.80 | 119830 | SRAIL | 36.22 | 36.84 | 36.00 | 36.68 | 1.21 | 0.44 | 119809 | GEBN | 494.30 | 500.60 | 492.00 | 496.60 | 0.38 | 1.90 | 116254 | STLN | 0.22 | 0.23 | 0.22 | 0.22 | -4.35 | -0.01 | 114037 | FHZN | 165.00 | 172.00 | 164.90 | 170.80 | 5.50 | 8.90 | 110086 | |
|