Symbol | Open | High | Low | Close | Percent | Change | Volume | OMV | 43.00 | 43.94 | 42.93 | 43.88 | | | 524198 | EBS | 30.90 | 31.48 | 30.77 | 31.48 | | | 467607 | WIE | 26.74 | 27.32 | 26.74 | 27.32 | | | 294055 | VOE | 29.20 | 30.36 | 29.20 | 30.30 | | | 288890 | CAI | 25.60 | 26.50 | 25.60 | 26.50 | | | 245453 | VER | 68.00 | 68.35 | 66.45 | 68.05 | | | 222932 | UQA | 8.10 | 8.12 | 8.00 | 8.12 | | | 211971 | TKA | 6.89 | 6.89 | 6.74 | 6.87 | | | 201463 | RBI | 13.95 | 13.99 | 13.77 | 13.99 | | | 179836 | BG | 41.40 | 42.98 | 41.34 | 42.98 | | | 179750 | IIA | 15.84 | 16.30 | 15.70 | 16.24 | | | 168320 | ANDR | 50.85 | 52.30 | 50.60 | 52.15 | | | 139775 | EVN | 21.30 | 21.30 | 20.45 | 20.90 | | | 104599 | KTCG | 10.85 | 10.85 | 8.84 | 10.00 | | | 81986 | ATS | 29.00 | 29.54 | 29.00 | 29.26 | | | 44320 | VIG | 24.00 | 24.35 | 23.95 | 24.35 | | | 41541 | SBO | 52.40 | 55.00 | 52.30 | 55.00 | | | 29113 | LNZ | 55.10 | 57.40 | 55.00 | 57.30 | | | 22336 | POS | 13.94 | 13.96 | 13.66 | 13.66 | | | 17551 | PYT | 4.80 | 4.89 | 4.72 | 4.75 | | | 17265 | AGR | 17.75 | 17.95 | 17.45 | 17.95 | | | 16015 | SPI | 11.84 | 12.14 | 11.70 | 12.14 | | | 14919 | POST | 33.10 | 33.35 | 32.85 | 33.10 | | | 13999 | WXF | 0.69 | 0.69 | 0.68 | 0.69 | | | 13491 | DOC | 116.40 | 116.80 | 114.00 | 116.00 | | | 12123 | STR | 38.90 | 39.45 | 38.60 | 39.45 | | | 11612 | ADKO | 12.55 | 12.55 | 12.25 | 12.30 | | | 11543 | RHIM | 29.20 | 29.90 | 28.90 | 29.90 | | | 10862 | ZAG | 7.12 | 7.14 | 7.01 | 7.14 | | | 8274 | FACC | 6.31 | 6.40 | 6.31 | 6.40 | | | 7211 | UBS | 26.40 | 26.60 | 25.50 | 26.00 | | | 6874 | PAL | 28.45 | 29.10 | 28.40 | 29.05 | | | 6785 | SEM | 20.80 | 21.60 | 20.60 | 21.60 | | | 6217 | MMK | 136.00 | 141.20 | 136.00 | 141.20 | | | 4490 | MARI | 45.00 | 46.00 | 45.00 | 45.80 | | | 2329 | FQT | 27.50 | 28.00 | 27.00 | 28.00 | | | 2323 | ROS | 32.10 | 32.80 | 31.50 | 32.80 | | | 2084 | BKS | 13.30 | 13.30 | 13.30 | 13.30 | | | 1550 | VLA | 5.25 | 5.29 | 5.00 | 5.00 | | | 1509 | OBS | 117.00 | 117.00 | 117.00 | 117.00 | | | 1156 | FLU | 44.60 | 45.20 | 44.60 | 45.20 | | | 782 | AMAG | 33.70 | 34.20 | 33.40 | 34.20 | | | 661 | WOL | 4.84 | 4.98 | 4.84 | 4.98 | | | 608 | PMAG | 75.40 | 75.40 | 73.80 | 73.80 | | | 469 | UIV | 22.20 | 22.20 | 22.20 | 22.20 | 0.00 | 0.00 | 278 | JD | 33.20 | 33.25 | 32.75 | 33.10 | | | 155 | FKA | 22.80 | 22.80 | 22.80 | 22.80 | | | 150 | RAT | 29.60 | 29.60 | 29.60 | 29.60 | | | 68 | GAGS | 13.00 | 13.00 | 13.00 | 13.00 | | | 40 | VVPS | 38.20 | 38.20 | 38.20 | 38.20 | | | 39 | |
|