Symbol | Open | High | Low | Close | Percent | Change | Volume | LLD | 0.54 | 0.54 | 0.53 | 0.53 | 0.00 | 0.00 | 121352 | FRA | 46.00 | 46.29 | 45.60 | 45.75 | -0.85 | -0.39 | 112282 | BC8 | 37.27 | 37.69 | 37.27 | 37.54 | 0.59 | 0.22 | 111490 | B4B | 7.43 | 7.45 | 7.32 | 7.35 | -1.08 | -0.08 | 107716 | DEZ | 5.57 | 5.59 | 5.52 | 5.55 | -0.54 | -0.03 | 106888 | G24 | 58.72 | 58.94 | 58.12 | 58.70 | -0.61 | -0.36 | 101326 | GS7 | 15.50 | 15.54 | 15.22 | 15.22 | -3.06 | -0.48 | 100913 | BIL | 29.55 | 29.55 | 28.45 | 28.80 | -2.04 | -0.60 | 99329 | BMT | 30.25 | 30.50 | 30.24 | 30.37 | 0.63 | 0.19 | 99190 | SFQ | 11.61 | 11.64 | 11.43 | 11.53 | -0.60 | -0.07 | 96956 | AMZ | 115.58 | 116.74 | 113.40 | 115.00 | -0.74 | -0.86 | 96829 | HEN | 67.06 | 67.22 | 66.00 | 66.38 | -0.98 | -0.66 | 95180 | KCO | 8.90 | 9.10 | 8.89 | 9.10 | 1.56 | 0.14 | 93183 | BASA | 0.28 | 0.28 | 0.26 | 0.28 | 3.70 | 0.01 | 91516 | MF6 | 0.16 | 0.16 | 0.11 | 0.12 | -25.00 | -0.04 | 88189 | NEM | 73.58 | 74.10 | 71.82 | 72.08 | -1.85 | -1.36 | 87631 | SYAB | 9.11 | 9.30 | 9.05 | 9.26 | 1.09 | 0.10 | 86580 | VBK | 37.60 | 38.73 | 37.00 | 38.66 | 1.60 | 0.61 | 84204 | ZIL2 | 8.26 | 8.31 | 8.07 | 8.07 | -1.71 | -0.14 | 82181 | R6C3 | 22.90 | 22.90 | 22.55 | 22.80 | -2.77 | -0.65 | 81954 | WAF | 77.25 | 77.25 | 73.35 | 73.75 | -4.03 | -3.10 | 81714 | QBY | 0.72 | 0.72 | 0.68 | 0.68 | -5.56 | -0.04 | 78698 | MLP | 5.35 | 5.37 | 5.27 | 5.27 | -0.57 | -0.03 | 75033 | NDA | 79.50 | 80.08 | 78.20 | 78.46 | -1.68 | -1.34 | 74782 | B5A | 6.26 | 6.30 | 6.26 | 6.30 | 0.64 | 0.04 | 73632 | FPE3 | 34.40 | 34.40 | 34.02 | 34.20 | -0.87 | -0.30 | 73330 | TWR | 53.41 | 54.04 | 53.20 | 53.94 | 2.65 | 1.39 | 72702 | PNE3 | 13.98 | 14.10 | 13.92 | 14.02 | 0.14 | 0.02 | 72128 | SD1 | 0.21 | 0.21 | 0.12 | 0.13 | -51.85 | -0.14 | 70879 | DUE | 29.06 | 29.36 | 28.60 | 28.70 | -1.44 | -0.42 | 70749 | OSR | 55.15 | 57.00 | 55.15 | 56.75 | 2.25 | 1.25 | 70464 | BSD2 | 3.23 | 3.23 | 3.17 | 3.19 | -1.24 | -0.04 | 69965 | BCY | 1.84 | 1.84 | 1.83 | 1.83 | -0.54 | -0.01 | 67734 | WDL | 1.20 | 1.20 | 1.03 | 1.05 | -11.02 | -0.13 | 66686 | AFX | 108.50 | 110.10 | 108.50 | 109.70 | 1.06 | 1.15 | 65714 | HOT | 80.70 | 81.65 | 80.25 | 81.55 | 1.05 | 0.85 | 65259 | BMW3 | 100.40 | 101.60 | 100.30 | 101.60 | 0.99 | 1.00 | 65243 | M8H | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 63617 | SZG | 34.28 | 34.30 | 33.28 | 34.16 | -0.70 | -0.24 | 63568 | ABR | 15.84 | 15.98 | 15.73 | 15.82 | -0.38 | -0.06 | 63300 | 690D | 1.16 | 1.16 | 1.14 | 1.14 | -0.87 | -0.01 | 60654 | DWS | 31.72 | 31.72 | 31.40 | 31.58 | -0.13 | -0.04 | 58140 | BNT1 | 0.11 | 0.12 | 0.11 | 0.12 | -20.00 | -0.03 | 57992 | SGL | 8.59 | 8.61 | 8.45 | 8.46 | -1.86 | -0.16 | 56723 | APC | 167.60 | 169.18 | 166.90 | 168.56 | 1.32 | 2.20 | 56379 | NVD | 359.60 | 368.65 | 357.35 | 363.05 | 1.58 | 5.65 | 54522 | ABEA | 113.48 | 114.84 | 112.96 | 114.26 | 0.32 | 0.36 | 54084 | SRT3 | 333.60 | 333.80 | 328.20 | 328.40 | -1.44 | -4.80 | 52048 | 8TRA | 18.74 | 18.89 | 18.68 | 18.78 | 0.05 | 0.01 | 51951 | GSJ | 4.63 | 4.73 | 4.51 | 4.57 | -3.59 | -0.17 | 51407 | |
|