Symbol | Open | High | Low | Close | Percent | Change | Volume | OMV | 39.61 | 40.07 | 39.35 | 39.52 | -0.60 | -0.24 | 376359 | EBS | 31.60 | 31.84 | 31.28 | 31.47 | -0.57 | -0.18 | 360669 | UQA | 8.00 | 8.06 | 7.98 | 8.00 | 0.00 | 0.00 | 290169 | VOE | 32.48 | 33.10 | 32.30 | 32.44 | -0.37 | -0.12 | 218261 | TKA | 6.90 | 6.98 | 6.86 | 6.98 | 1.60 | 0.11 | 176083 | VER | 70.00 | 71.55 | 69.75 | 71.50 | 2.36 | 1.65 | 152430 | BG | 43.92 | 44.22 | 43.54 | 44.12 | 0.27 | 0.12 | 126570 | RBI | 13.88 | 13.88 | 13.62 | 13.80 | -0.43 | -0.06 | 126144 | CAI | 26.20 | 26.45 | 26.05 | 26.30 | -0.38 | -0.10 | 121167 | WIE | 28.00 | 28.02 | 27.70 | 27.98 | -0.07 | -0.02 | 117243 | ANDR | 53.20 | 53.70 | 52.95 | 53.60 | 0.85 | 0.45 | 115703 | EVN | 20.95 | 20.95 | 20.50 | 20.65 | 0.00 | 0.00 | 103164 | ATS | 29.20 | 30.38 | 29.20 | 29.84 | 2.90 | 0.84 | 92994 | IIA | 16.52 | 16.78 | 16.50 | 16.68 | 0.48 | 0.08 | 79772 | FACC | 6.15 | 6.25 | 5.96 | 6.03 | -3.05 | -0.19 | 54870 | POS | 13.70 | 13.84 | 13.58 | 13.80 | -0.14 | -0.02 | 32026 | WXF | 0.77 | 0.82 | 0.74 | 0.78 | 6.85 | 0.05 | 27558 | VIG | 23.80 | 24.10 | 23.80 | 24.00 | 0.63 | 0.15 | 25983 | DOC | 124.80 | 126.00 | 122.60 | 123.40 | -1.59 | -2.00 | 19652 | POST | 32.60 | 33.05 | 32.60 | 33.00 | -0.30 | -0.10 | 17321 | KTCG | 11.90 | 11.90 | 11.50 | 11.90 | -0.83 | -0.10 | 13985 | SBO | 53.00 | 53.30 | 52.30 | 52.80 | -0.75 | -0.40 | 11039 | PYT | 4.85 | 4.96 | 4.80 | 4.96 | 2.27 | 0.11 | 9122 | STR | 40.00 | 40.00 | 38.95 | 39.25 | -1.63 | -0.65 | 8881 | ZAG | 6.86 | 6.95 | 6.85 | 6.89 | 0.44 | 0.03 | 7995 | LNZ | 58.10 | 58.10 | 56.70 | 57.50 | -1.03 | -0.60 | 7888 | SEM | 20.70 | 21.40 | 20.70 | 21.20 | 0.47 | 0.10 | 7331 | FQT | 30.70 | 30.70 | 29.90 | 30.30 | 0.66 | 0.20 | 6225 | ROS | 31.80 | 31.80 | 30.60 | 31.80 | 0.63 | 0.20 | 5818 | ADKO | 12.15 | 12.35 | 12.10 | 12.15 | -0.82 | -0.10 | 5439 | SPI | 12.30 | 12.40 | 12.20 | 12.20 | -1.61 | -0.20 | 4833 | PAL | 28.40 | 29.00 | 28.40 | 28.60 | -1.21 | -0.35 | 4570 | AGR | 17.70 | 17.75 | 17.35 | 17.50 | 1.16 | 0.20 | 3470 | UBS | 25.00 | 25.20 | 24.80 | 24.80 | -1.98 | -0.50 | 3426 | FLU | 44.45 | 45.20 | 44.45 | 45.20 | 0.67 | 0.30 | 3118 | MMK | 137.40 | 137.40 | 135.00 | 136.40 | -0.58 | -0.80 | 2277 | VLA | 5.97 | 6.00 | 5.97 | 6.00 | 3.99 | 0.23 | 1291 | MARI | 44.90 | 44.90 | 44.80 | 44.90 | 0.22 | 0.10 | 1014 | OBS | 117.00 | 117.00 | 117.00 | 117.00 | 0.00 | 0.00 | 819 | UIV | 22.20 | 22.20 | 22.20 | 22.20 | 0.00 | 0.00 | 278 | BTS | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00 | 256 | RHIM | 29.70 | 29.90 | 29.50 | 29.90 | 0.67 | 0.20 | 251 | AMAG | 34.20 | 34.40 | 34.20 | 34.40 | 2.38 | 0.80 | 84 | MAN | 108.00 | 108.00 | 108.00 | 108.00 | -15.62 | -20.00 | 63 | PMAG | 74.40 | 75.40 | 74.40 | 75.40 | 0.53 | 0.40 | 54 | FKA | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 30 | ABIN | 51.03 | 51.03 | 51.03 | 51.03 | -0.12 | -0.06 | 0 | BKS | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00 | 0 | CEC | 2.32 | 2.32 | 2.23 | 2.23 | 1.36 | 0.03 | 0 | BHD | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00 | 0 | |
|