Symbol | Open | High | Low | Close | Percent | Change | Volume | LUKN | 70.80 | 70.80 | 70.20 | 70.30 | -0.57 | -0.40 | 11611 | MTG | 50.70 | 51.50 | 50.10 | 51.10 | 0.79 | 0.40 | 11540 | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | SENS | 90.00 | 90.00 | 88.30 | 88.80 | -1.77 | -1.60 | 11107 | PEAN | 13.56 | 13.92 | 13.54 | 13.80 | 1.02 | 0.14 | 10895 | DAE | 214.00 | 217.00 | 213.00 | 216.00 | 0.93 | 2.00 | 10813 | SUN | 74.00 | 74.00 | 73.35 | 73.35 | -0.61 | -0.45 | 10450 | BARN | 1775.00 | 1775.00 | 1755.00 | 1756.00 | -1.13 | -20.00 | 9792 | KURN | 1.35 | 1.38 | 1.29 | 1.33 | -2.21 | -0.03 | 9456 | BCHN | 546.00 | 567.00 | 546.00 | 565.00 | 3.10 | 17.00 | 8767 | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | BUCN | 395.20 | 395.20 | 390.00 | 390.80 | -1.11 | -4.40 | 7255 | AFP | 16.80 | 17.06 | 16.50 | 16.50 | -2.48 | -0.42 | 7013 | BRKN | 89.30 | 89.50 | 88.20 | 89.30 | 0.00 | 0.00 | 6822 | KOMN | 242.00 | 243.50 | 240.00 | 240.00 | -0.41 | -1.00 | 6711 | SFZN | 733.00 | 734.50 | 728.50 | 731.50 | -0.14 | -1.00 | 6316 | ROL | 0.80 | 0.80 | 0.78 | 0.78 | -2.50 | -0.02 | 6193 | VARN | 39.30 | 40.00 | 38.90 | 40.00 | 2.30 | 0.90 | 5926 | ALSN | 186.60 | 190.00 | 186.60 | 189.40 | -0.21 | -0.40 | 5889 | BBN | 29.90 | 30.00 | 29.60 | 29.95 | 1.18 | 0.35 | 5861 | GLKBN | 25.00 | 25.10 | 24.90 | 25.00 | 0.00 | 0.00 | 5761 | VZN | 80.50 | 81.80 | 80.00 | 80.90 | 0.50 | 0.40 | 5565 | KLIN | 17.60 | 18.00 | 17.50 | 18.00 | 1.41 | 0.25 | 5338 | MIKN | 11.60 | 11.60 | 11.30 | 11.30 | -3.00 | -0.35 | 5329 | COPN | 46.45 | 47.60 | 46.45 | 47.30 | 1.07 | 0.50 | 5287 | RIEN | 91.30 | 93.70 | 91.10 | 93.00 | 2.09 | 1.90 | 5113 | BOSN | 216.00 | 216.00 | 211.00 | 212.50 | -0.93 | -2.00 | 4702 | KARN | 193.40 | 198.80 | 193.40 | 197.20 | 0.51 | 1.00 | 4668 | AUTN | 150.20 | 150.20 | 146.20 | 149.20 | -0.27 | -0.40 | 4503 | LLBN | 59.70 | 59.80 | 58.70 | 59.50 | 0.00 | 0.00 | 4165 | PMAG | 72.30 | 73.10 | 72.00 | 72.40 | -0.55 | -0.40 | 4137 | AEVS | 18.65 | 18.80 | 18.40 | 18.60 | -0.27 | -0.05 | 3881 | CADN | 0.11 | 0.11 | 0.09 | 0.09 | -10.00 | -0.01 | 3500 | DESN | 247.00 | 250.00 | 240.00 | 247.50 | 0.81 | 2.00 | 3421 | AIRE | 0.59 | 0.60 | 0.59 | 0.60 | 1.69 | 0.01 | 3356 | EMMN | 909.00 | 910.00 | 880.00 | 891.00 | -1.98 | -18.00 | 3353 | CALN | 40.00 | 40.00 | 39.75 | 39.95 | 0.13 | 0.05 | 3222 | BEKN | 235.00 | 235.00 | 231.00 | 232.00 | -1.28 | -3.00 | 3153 | DOKA | 424.50 | 425.50 | 416.00 | 417.00 | -1.65 | -7.00 | 3085 | HIAG | 78.00 | 78.80 | 78.00 | 78.40 | 0.51 | 0.40 | 2796 | MOBN | 238.00 | 240.00 | 237.50 | 239.50 | 0.21 | 0.50 | 2739 | NREN | 38.60 | 38.90 | 38.50 | 38.90 | -0.26 | -0.10 | 2481 | NBEN | 7.95 | 8.00 | 7.95 | 8.00 | 0.63 | 0.05 | 2450 | FREN | 16.05 | 16.20 | 16.05 | 16.15 | 0.62 | 0.10 | 2213 | ALPN | 11.00 | 11.00 | 10.90 | 10.90 | -0.91 | -0.10 | 2211 | LISP | 11100.00 | 11200.00 | 11100.00 | 11190.00 | 1.08 | 120.00 | 2170 | VZUG | 77.00 | 77.50 | 76.60 | 77.00 | -0.65 | -0.50 | 2163 | HBMN | 203.00 | 206.00 | 203.00 | 206.00 | 1.23 | 2.50 | 2162 | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | FTON | 23.55 | 23.55 | 23.00 | 23.00 | -1.08 | -0.25 | 1852 | |
|