Symbol | Open | High | Low | Close | Percent | Change | Volume | CSGN | 0.80 | 0.82 | 0.80 | 0.81 | 0.00 | 0.00 | 19615617 | MBTN | 0.57 | 0.59 | 0.57 | 0.58 | 1.75 | 0.01 | 12693079 | ABBN | 34.20 | 34.50 | 34.10 | 34.50 | 0.76 | 0.26 | 5723945 | UBSG | 18.12 | 18.34 | 18.09 | 18.20 | -0.27 | -0.05 | 5021810 | NOVN | 90.62 | 90.73 | 90.17 | 90.17 | -0.22 | -0.20 | 2543157 | NESN | 107.54 | 107.54 | 106.48 | 107.16 | 0.15 | 0.16 | 2423038 | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | CLN | 12.96 | 12.96 | 12.60 | 12.78 | -1.54 | -0.20 | 1810577 | AMS | 7.06 | 7.14 | 6.93 | 7.00 | -0.85 | -0.06 | 1546228 | CFR | 143.90 | 144.05 | 140.35 | 141.90 | -0.77 | -1.10 | 1363307 | SREN | 89.70 | 89.98 | 87.24 | 88.14 | -1.74 | -1.56 | 1089469 | WIHN | 0.19 | 0.20 | 0.19 | 0.20 | 11.11 | 0.02 | 1068870 | ARYN | 1.46 | 1.47 | 1.46 | 1.47 | 0.00 | 0.00 | 929170 | ROG | 284.10 | 284.70 | 281.75 | 282.10 | -0.65 | -1.85 | 864483 | DUFN | 40.41 | 40.58 | 39.96 | 40.34 | 1.36 | 0.54 | 801042 | ALC | 71.12 | 71.38 | 70.86 | 71.24 | 0.45 | 0.32 | 718919 | HOLN | 58.48 | 58.60 | 58.02 | 58.06 | -0.72 | -0.42 | 717600 | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | OERL | 4.50 | 4.50 | 4.45 | 4.46 | -1.76 | -0.08 | 591122 | TEMN | 76.32 | 81.94 | 76.00 | 77.70 | 1.89 | 1.44 | 580496 | IDIA | 8.00 | 8.06 | 7.70 | 7.82 | -3.10 | -0.25 | 578245 | LOGN | 56.92 | 57.50 | 56.76 | 57.00 | 0.14 | 0.08 | 533827 | ADEN | 28.55 | 28.88 | 28.46 | 28.64 | 0.46 | 0.13 | 531352 | SIGN | 24.94 | 25.34 | 24.86 | 25.24 | 1.04 | 0.26 | 453267 | KNIN | 250.00 | 251.30 | 243.90 | 244.50 | -2.12 | -5.30 | 331362 | BAER | 57.00 | 57.12 | 56.46 | 56.62 | -0.32 | -0.18 | 307149 | SGSN | 85.10 | 85.22 | 84.00 | 84.20 | -0.87 | -0.74 | 279937 | GAM | 0.56 | 0.58 | 0.56 | 0.56 | -1.75 | -0.01 | 237398 | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | ZURN | 426.30 | 428.70 | 424.40 | 426.80 | -0.12 | -0.50 | 215654 | SANN | 0.93 | 0.95 | 0.93 | 0.94 | 0.00 | 0.00 | 214486 | SIKA | 253.00 | 253.60 | 247.60 | 247.60 | -2.33 | -5.90 | 211838 | EFGN | 9.00 | 9.08 | 8.94 | 8.96 | -1.21 | -0.11 | 200605 | STLN | 0.13 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 187606 | 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 | STMN | 134.90 | 135.65 | 133.30 | 133.30 | -1.26 | -1.70 | 181686 | SOON | 241.60 | 242.30 | 239.10 | 240.00 | -0.25 | -0.60 | 153204 | SWON | 14.05 | 14.35 | 14.05 | 14.26 | -0.35 | -0.05 | 149046 | LONN | 579.20 | 579.20 | 562.60 | 562.80 | -2.63 | -15.20 | 144492 | UHR | 262.00 | 264.60 | 260.20 | 264.10 | 0.99 | 2.60 | 98613 | OBSN | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 95916 | GOB | 63.04 | 63.04 | 63.04 | 63.04 | 0.00 | 0.00 | 94386 | SPSN | 77.30 | 78.15 | 77.10 | 78.00 | 0.91 | 0.70 | 92250 | SCHP | 197.10 | 197.70 | 194.85 | 196.45 | -0.36 | -0.70 | 91780 | HELN | 123.20 | 124.30 | 123.20 | 124.10 | 0.57 | 0.70 | 87785 | PSPN | 100.50 | 101.70 | 100.20 | 101.30 | 0.90 | 0.90 | 80123 | SCMN | 555.40 | 557.20 | 554.20 | 557.20 | 0.51 | 2.80 | 77513 | ARBN | 11.20 | 11.56 | 11.20 | 11.48 | 1.95 | 0.22 | 75093 | BKW | 143.20 | 145.40 | 142.40 | 145.40 | 2.11 | 3.00 | 72255 | |
|