Symbol | Open | High | Low | Close | Percent | Change | Volume | MBTN | 0.42 | 0.42 | 0.40 | 0.40 | -4.76 | -0.02 | 22304132 | CSGN | 5.50 | 5.50 | 5.33 | 5.42 | -3.21 | -0.18 | 14426107 | UBSG | 15.36 | 15.41 | 15.12 | 15.39 | -1.79 | -0.28 | 12452210 | RLF | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 11472415 | ABBN | 25.77 | 25.77 | 24.93 | 25.46 | -0.90 | -0.23 | 6298521 | NOVN | 80.69 | 81.40 | 80.10 | 80.85 | -0.42 | -0.34 | 6142256 | NESN | 111.80 | 111.94 | 110.02 | 111.44 | -0.85 | -0.96 | 4403788 | ARYN | 1.05 | 1.07 | 1.03 | 1.06 | 0.00 | 0.00 | 3613618 | PRFN | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 2937350 | HOLN | 41.02 | 41.02 | 39.94 | 40.85 | -1.85 | -0.77 | 2616184 | OERL | 6.64 | 6.66 | 6.51 | 6.64 | -2.35 | -0.16 | 2369950 | AMS | 8.60 | 8.71 | 8.40 | 8.60 | -1.83 | -0.16 | 1796170 | CLN | 18.09 | 18.26 | 16.63 | 18.18 | 3.30 | 0.58 | 1770763 | ROG | 316.05 | 318.55 | 314.65 | 318.55 | -0.34 | -1.10 | 1189424 | CFR | 101.00 | 101.65 | 99.06 | 101.65 | -1.12 | -1.15 | 1056843 | ALC | 65.66 | 66.68 | 65.48 | 66.68 | 0.97 | 0.64 | 959317 | LOGN | 49.50 | 49.98 | 49.06 | 49.87 | -0.70 | -0.35 | 911218 | ADEN | 32.23 | 32.44 | 31.59 | 32.44 | -0.64 | -0.21 | 892264 | SREN | 73.74 | 73.98 | 72.88 | 73.98 | -0.70 | -0.52 | 815074 | SIGN | 20.80 | 21.04 | 20.42 | 21.02 | 0.19 | 0.04 | 737668 | BAER | 43.92 | 44.04 | 42.86 | 44.04 | -1.50 | -0.67 | 721198 | EVE | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 604582 | DUFN | 32.00 | 32.00 | 29.65 | 30.86 | -4.34 | -1.40 | 527064 | WIHN | 0.28 | 0.28 | 0.24 | 0.25 | -3.85 | -0.01 | 457006 | SIKA | 216.80 | 220.60 | 215.40 | 220.00 | -0.05 | -0.10 | 453333 | STMN | 110.65 | 114.65 | 110.65 | 114.65 | 1.51 | 1.70 | 431241 | GAM | 0.83 | 0.84 | 0.77 | 0.79 | -4.82 | -0.04 | 410055 | STLN | 0.24 | 0.24 | 0.23 | 0.24 | 4.35 | 0.01 | 400171 | IDIA | 13.81 | 13.92 | 13.32 | 13.65 | -2.15 | -0.30 | 334854 | TEMN | 82.08 | 82.82 | 79.94 | 81.62 | -1.73 | -1.44 | 324076 | ADXN | 0.18 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00 | 310114 | ZURN | 413.10 | 415.20 | 409.30 | 415.20 | -0.62 | -2.60 | 289789 | BLS | 0.44 | 0.45 | 0.36 | 0.42 | -2.33 | -0.01 | 256588 | SANN | 0.92 | 1.00 | 0.85 | 0.89 | -4.30 | -0.04 | 255230 | VARN | 45.30 | 45.30 | 44.60 | 45.30 | 0.00 | 0.00 | 252814 | GALE | 72.65 | 73.95 | 72.25 | 73.30 | 0.62 | 0.45 | 239560 | SWON | 11.71 | 11.74 | 11.12 | 11.44 | -2.39 | -0.28 | 211215 | SRAIL | 31.40 | 31.48 | 30.46 | 31.06 | -2.02 | -0.64 | 210933 | SPSN | 83.80 | 84.25 | 82.85 | 83.75 | -0.83 | -0.70 | 207257 | LONN | 497.10 | 509.00 | 496.10 | 509.00 | 0.91 | 4.60 | 205358 | KNIN | 225.00 | 226.80 | 220.40 | 226.00 | -0.04 | -0.10 | 197215 | ROL | 0.81 | 0.81 | 0.79 | 0.79 | -3.66 | -0.03 | 192605 | FI-N | 56.20 | 56.20 | 52.15 | 52.70 | 0.09 | 0.05 | 182066 | FI | 56.20 | 56.20 | 52.15 | 52.70 | 0.09 | 0.05 | 182066 | SCHP | 172.20 | 174.10 | 170.00 | 174.10 | -0.37 | -0.65 | 175139 | GEBN | 460.90 | 461.30 | 446.30 | 458.80 | -1.86 | -8.70 | 169354 | SCMN | 519.60 | 527.40 | 517.40 | 517.40 | -0.77 | -4.00 | 155346 | EFGN | 7.10 | 7.11 | 6.95 | 7.02 | -2.09 | -0.15 | 148044 | SLHN | 460.00 | 465.00 | 456.30 | 465.00 | -0.73 | -3.40 | 143369 | IGPH | 0.12 | 0.12 | 0.08 | 0.10 | -16.67 | -0.02 | 142211 | |
|