Symbol | Open | High | Low | Close | Percent | Change | Volume | WIE | 31.00 | 31.10 | 29.70 | 29.92 | -4.47 | -1.40 | 209120 | OMV | 47.12 | 47.12 | 46.60 | 46.64 | -0.89 | -0.42 | 198220 | EBS | 71.45 | 71.65 | 70.90 | 71.15 | -0.49 | -0.35 | 175145 | RBI | 25.98 | 26.10 | 25.60 | 25.72 | -2.43 | -0.64 | 160877 | VOE | 23.54 | 23.54 | 23.22 | 23.46 | -0.51 | -0.12 | 153488 | ATS | 17.00 | 18.28 | 16.94 | 17.80 | 3.13 | 0.54 | 102813 | VER | 65.55 | 65.70 | 64.80 | 65.55 | 0.00 | 0.00 | 91236 | UQA | 11.36 | 11.40 | 11.32 | 11.36 | -0.35 | -0.04 | 83929 | IIA | 15.80 | 15.86 | 15.50 | 15.70 | -0.38 | -0.06 | 59465 | BG | 108.30 | 108.60 | 106.20 | 107.20 | -1.65 | -1.80 | 57319 | ANDR | 61.05 | 61.45 | 60.35 | 61.35 | -0.41 | -0.25 | 39697 | SPI | 22.30 | 22.40 | 22.20 | 22.20 | -0.45 | -0.10 | 38041 | TKA | 9.69 | 9.70 | 9.58 | 9.59 | -0.31 | -0.03 | 30832 | CAI | 23.80 | 23.80 | 23.48 | 23.54 | -1.51 | -0.36 | 30036 | POST | 30.20 | 30.45 | 30.05 | 30.15 | -0.82 | -0.25 | 25614 | LNZ | 24.40 | 24.45 | 24.10 | 24.25 | -1.02 | -0.25 | 25611 | FACC | 7.04 | 7.12 | 6.96 | 6.97 | -1.83 | -0.13 | 25365 | EVN | 23.60 | 23.60 | 23.40 | 23.45 | -0.64 | -0.15 | 21367 | SBO | 30.00 | 30.10 | 29.55 | 29.75 | -1.33 | -0.40 | 19398 | POS | 28.40 | 28.40 | 27.70 | 27.80 | -1.77 | -0.50 | 19364 | VIG | 44.00 | 44.05 | 43.25 | 43.45 | -1.25 | -0.55 | 18532 | KTCG | 7.28 | 7.28 | 7.06 | 7.20 | 1.12 | 0.08 | 15193 | ZAG | 4.80 | 4.89 | 4.78 | 4.89 | 0.20 | 0.01 | 14828 | STR | 78.90 | 78.90 | 76.30 | 76.70 | -1.54 | -1.20 | 13763 | AGR | 13.15 | 13.40 | 13.00 | 13.20 | 0.76 | 0.10 | 13604 | PAL | 35.40 | 35.40 | 34.20 | 34.55 | -2.12 | -0.75 | 9520 | MMK | 78.00 | 78.00 | 76.00 | 76.20 | -1.93 | -1.50 | 7489 | DOC | 186.40 | 186.40 | 182.80 | 184.00 | -1.08 | -2.00 | 7187 | PYT | 3.38 | 3.38 | 3.27 | 3.29 | -2.66 | -0.09 | 4624 | WPB | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 4300 | UBS | 21.50 | 21.50 | 20.60 | 20.70 | -3.72 | -0.80 | 3411 | RHIM | 35.20 | 35.40 | 34.80 | 34.80 | -2.25 | -0.80 | 2901 | FQT | 49.60 | 50.20 | 49.10 | 49.10 | -2.19 | -1.10 | 2869 | WXF | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 2800 | WOL | 3.50 | 3.54 | 3.50 | 3.54 | -8.76 | -0.34 | 2550 | ADKO | 19.45 | 19.45 | 19.20 | 19.20 | 0.79 | 0.15 | 2301 | OBS | 71.80 | 71.80 | 71.80 | 71.80 | 0.00 | 0.00 | 1782 | SEM | 13.34 | 13.34 | 12.90 | 13.00 | 0.31 | 0.04 | 1704 | ROS | 47.70 | 47.70 | 47.10 | 47.50 | 0.21 | 0.10 | 1104 | BKS | 17.60 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00 | 1000 | FLU | 52.80 | 53.20 | 52.80 | 52.80 | -0.38 | -0.20 | 850 | UIV | 22.20 | 22.20 | 22.20 | 22.20 | 0.00 | 0.00 | 278 | BHD | 71.00 | 71.00 | 71.00 | 71.00 | -1.39 | -1.00 | 111 | VLA | 2.37 | 2.46 | 2.37 | 2.41 | 0.00 | 0.00 | 108 | HED | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 100 | FKA | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 99 | RAT | 25.20 | 25.20 | 25.20 | 25.20 | 0.00 | 0.00 | 78 | PMAG | 74.40 | 75.40 | 74.40 | 75.40 | 0.53 | 0.40 | 54 | MARI | 40.10 | 41.80 | 40.10 | 41.80 | 1.70 | 0.70 | 46 | AMAG | 24.00 | 24.00 | 24.00 | 24.00 | -1.23 | -0.30 | 42 | |
|