Symbol | Open | High | Low | Close | Percent | Change | Volume | CRI | 12.40 | 12.46 | 12.18 | 12.20 | -1.61 | -0.20 | 52799 | AM | 163.00 | 166.60 | 163.00 | 166.20 | 2.15 | 3.50 | 52612 | ALINS | 0.39 | 0.44 | 0.39 | 0.41 | -6.82 | -0.03 | 51800 | VMX | 0.64 | 0.65 | 0.62 | 0.65 | 1.56 | 0.01 | 50159 | ERYP | 0.83 | 0.84 | 0.83 | 0.83 | -1.19 | -0.01 | 49858 | BEN | 16.04 | 16.30 | 16.04 | 16.30 | 1.24 | 0.20 | 49696 | RMS | 1908.40 | 1920.60 | 1887.00 | 1916.40 | 0.69 | 13.20 | 49248 | METEX | 1.02 | 1.04 | 1.00 | 1.00 | -0.99 | -0.01 | 48086 | ADP | 137.60 | 138.60 | 136.90 | 137.40 | -0.15 | -0.20 | 47150 | TKO | 24.05 | 24.05 | 23.90 | 24.00 | -0.21 | -0.05 | 46685 | MRN | 39.35 | 39.55 | 39.00 | 39.10 | -0.26 | -0.10 | 46378 | ALKLK | 1.26 | 1.28 | 1.12 | 1.18 | -8.53 | -0.11 | 45560 | SK | 87.00 | 87.00 | 85.50 | 86.00 | -0.41 | -0.35 | 45380 | ERA | 88.75 | 88.75 | 86.80 | 87.45 | -1.30 | -1.15 | 44033 | TNG | 2.04 | 2.04 | 2.00 | 2.02 | 1.00 | 0.02 | 43274 | ALSGD | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 42011 | POXEL | 0.62 | 0.62 | 0.61 | 0.62 | 0.00 | 0.00 | 40940 | ANTIN | 15.51 | 15.71 | 15.20 | 15.53 | -0.64 | -0.10 | 40467 | ALCHI | 2.07 | 2.07 | 2.05 | 2.05 | -0.49 | -0.01 | 40450 | DIM | 266.90 | 268.80 | 263.50 | 265.60 | 0.04 | 0.10 | 40171 | ALAGO | 2.33 | 2.33 | 2.15 | 2.24 | -3.45 | -0.08 | 40002 | DEC | 19.28 | 19.28 | 18.92 | 19.02 | -1.35 | -0.26 | 39939 | ALTBG | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 39508 | MDM | 9.65 | 9.93 | 9.65 | 9.71 | -1.02 | -0.10 | 39477 | EXN | 19.60 | 19.94 | 19.54 | 19.82 | 0.71 | 0.14 | 39277 | ALSEN | 0.30 | 0.32 | 0.30 | 0.32 | 10.34 | 0.03 | 38466 | TRI | 134.70 | 138.10 | 133.80 | 135.80 | 1.12 | 1.50 | 36930 | ATE | 144.40 | 144.50 | 142.30 | 144.50 | 0.07 | 0.10 | 36669 | ALMDT | 5.44 | 5.44 | 5.22 | 5.42 | -1.28 | -0.07 | 35667 | IPN | 111.00 | 111.40 | 110.80 | 110.90 | -0.18 | -0.20 | 35657 | MMB | 21.10 | 22.15 | 21.05 | 22.15 | 5.48 | 1.15 | 34083 | MKEA | 0.63 | 0.64 | 0.63 | 0.64 | 1.59 | 0.01 | 33695 | JCQ | 19.84 | 20.05 | 19.50 | 19.60 | -0.91 | -0.18 | 33604 | ALKLA | 3.74 | 3.87 | 3.68 | 3.78 | -0.26 | -0.01 | 33227 | ALRIB | 1.62 | 1.65 | 1.60 | 1.65 | 4.43 | 0.07 | 32177 | ICAD | 40.98 | 41.62 | 40.86 | 41.18 | 0.34 | 0.14 | 31227 | BB | 53.90 | 53.95 | 53.55 | 53.60 | -0.28 | -0.15 | 30947 | GID | 0.54 | 0.57 | 0.52 | 0.55 | -1.79 | -0.01 | 30747 | BIG | 5.39 | 5.39 | 5.17 | 5.20 | -2.62 | -0.14 | 29910 | ALQGC | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00 | 29899 | ALTHE | 0.59 | 0.60 | 0.56 | 0.58 | -1.69 | -0.01 | 29892 | LSS | 28.60 | 29.00 | 28.45 | 29.00 | 1.40 | 0.40 | 29135 | ARAMI | 5.28 | 5.38 | 5.28 | 5.34 | 1.14 | 0.06 | 28975 | ALSAF | 0.17 | 0.20 | 0.17 | 0.18 | -5.26 | -0.01 | 28459 | SMCP | 7.31 | 7.38 | 7.30 | 7.30 | -0.27 | -0.02 | 28241 | ALCJ | 3.67 | 3.67 | 3.54 | 3.58 | -2.19 | -0.08 | 27706 | NANO | 4.74 | 4.85 | 4.73 | 4.76 | -0.83 | -0.04 | 27283 | VLTSA | 15.08 | 15.38 | 15.08 | 15.38 | 1.59 | 0.24 | 26926 | CATG | 7.28 | 7.40 | 7.13 | 7.33 | 0.69 | 0.05 | 26438 | SRP | 1.40 | 1.40 | 1.38 | 1.40 | 0.72 | 0.01 | 26214 | |
|