Symbol | Open | High | Low | Close | Percent | Change | Volume | CSGN | 0.81 | 0.82 | 0.81 | 0.82 | 0.00 | 0.00 | 41703440 | UBSG | 27.55 | 27.74 | 27.22 | 27.37 | -1.40 | -0.39 | 4172497 | NOVN | 96.53 | 99.65 | 96.51 | 98.12 | 1.36 | 1.32 | 2402151 | NESN | 79.38 | 79.51 | 78.88 | 79.27 | -0.40 | -0.32 | 2277122 | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | SWON | 7.45 | 8.03 | 7.39 | 7.85 | 5.94 | 0.44 | 1767838 | MBTN | 0.85 | 1.10 | 0.69 | 0.75 | -42.31 | -0.55 | 1343038 | GAM | 0.10 | 0.11 | 0.10 | 0.10 | 11.11 | 0.01 | 1336855 | ABBN | 47.19 | 47.35 | 46.62 | 46.78 | -1.45 | -0.69 | 1289450 | ROG | 256.10 | 263.90 | 255.80 | 260.00 | 0.93 | 2.40 | 941726 | HOLN | 59.42 | 59.70 | 58.88 | 59.36 | -0.54 | -0.32 | 814636 | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | SIGN | 14.68 | 14.68 | 14.50 | 14.61 | -0.81 | -0.12 | 720894 | ALC | 69.42 | 70.02 | 69.08 | 69.86 | 0.17 | 0.12 | 701451 | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | AMS | 11.90 | 12.03 | 11.53 | 12.00 | 0.42 | 0.05 | 581941 | IDIA | 2.30 | 2.32 | 2.26 | 2.32 | 0.87 | 0.02 | 516433 | ADEN | 24.84 | 25.20 | 24.80 | 24.80 | -1.12 | -0.28 | 499748 | CFR | 150.20 | 150.20 | 147.60 | 149.15 | -1.09 | -1.65 | 491131 | CLN | 8.50 | 8.54 | 8.44 | 8.53 | -1.04 | -0.09 | 468106 | BAER | 53.72 | 54.04 | 53.04 | 53.38 | -1.00 | -0.54 | 443048 | ADXN | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 410000 | SREN | 137.40 | 138.45 | 136.70 | 138.00 | 0.07 | 0.10 | 373129 | LOGN | 72.94 | 73.80 | 72.62 | 73.30 | -0.65 | -0.48 | 260005 | EFGN | 14.74 | 14.80 | 14.60 | 14.72 | -0.54 | -0.08 | 254683 | SGSN | 83.20 | 83.86 | 82.98 | 83.38 | -0.02 | -0.02 | 248698 | SIKA | 208.60 | 209.70 | 206.50 | 208.50 | -1.04 | -2.20 | 242005 | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | OERL | 3.75 | 3.75 | 3.71 | 3.73 | -1.84 | -0.07 | 196209 | LECN | 0.20 | 0.22 | 0.20 | 0.21 | 5.00 | 0.01 | 196078 | 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 | TEMN | 58.05 | 58.15 | 57.40 | 57.85 | -1.20 | -0.70 | 180426 | AIRE | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 170478 | KNIN | 172.25 | 173.15 | 171.20 | 171.35 | -1.18 | -2.05 | 165088 | ZURN | 550.80 | 553.00 | 549.40 | 551.60 | -0.33 | -1.80 | 154132 | KURN | 27.12 | 28.40 | 26.62 | 28.10 | 2.55 | 0.70 | 132561 | STMN | 105.20 | 105.70 | 103.90 | 105.25 | -0.85 | -0.90 | 124650 | SUN | 144.00 | 144.00 | 140.40 | 142.60 | -1.52 | -2.20 | 102187 | LAND | 57.40 | 57.80 | 56.90 | 57.00 | -1.72 | -1.00 | 97456 | UHR | 130.25 | 131.10 | 128.80 | 129.85 | -0.99 | -1.30 | 96799 | GOB | 63.04 | 63.04 | 63.04 | 63.04 | 0.00 | 0.00 | 94386 | ARBN | 5.29 | 5.29 | 5.20 | 5.26 | -0.38 | -0.02 | 90768 | SOON | 234.10 | 235.40 | 232.80 | 234.30 | -0.51 | -1.20 | 86220 | ASCN | 3.87 | 3.87 | 3.73 | 3.80 | 0.00 | 0.00 | 78657 | LONN | 554.00 | 564.60 | 550.80 | 560.20 | 0.61 | 3.40 | 72930 | SRAIL | 19.46 | 19.46 | 19.22 | 19.34 | -1.23 | -0.24 | 72385 | FFI | 26.40 | 26.40 | 26.40 | 26.40 | 0.00 | 0.00 | 70000 | GALE | 88.65 | 88.95 | 88.00 | 88.75 | 0.51 | 0.45 | 69132 | |
|