Symbol | Open | High | Low | Close | Percent | Change | Volume | COK | 27.32 | 27.82 | 27.26 | 27.56 | 1.25 | 0.34 | 50440 | DWNI | 20.54 | 21.40 | 20.54 | 21.32 | 2.60 | 0.54 | 49354 | HRPK | 3.81 | 3.85 | 3.80 | 3.83 | 0.52 | 0.02 | 48016 | EUZ | 39.00 | 39.26 | 38.38 | 38.72 | -0.62 | -0.24 | 47406 | INL | 29.42 | 29.73 | 28.61 | 28.90 | -0.10 | -0.03 | 47167 | WAC | 20.50 | 20.50 | 20.15 | 20.20 | -1.46 | -0.30 | 47100 | HOC | 2.52 | 2.72 | 2.52 | 2.72 | 1.87 | 0.05 | 46074 | LEO | 0.26 | 0.28 | 0.26 | 0.26 | -3.70 | -0.01 | 45864 | HAB | 6.81 | 6.88 | 6.79 | 6.81 | | | 45521 | MSF | 301.45 | 306.30 | 300.35 | 303.30 | 0.28 | 0.85 | 44214 | TQI | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 44046 | SMHN | 23.85 | 24.80 | 23.80 | 24.75 | 3.56 | 0.85 | 43534 | FTE | 10.61 | 10.61 | 10.50 | 10.59 | -0.09 | -0.01 | 43472 | WAF1 | 120.20 | 124.00 | 118.90 | 119.80 | -0.17 | -0.20 | 43468 | HABA | 6.84 | 6.89 | 6.81 | 6.88 | 1.03 | 0.07 | 43211 | YOU | 4.63 | 4.81 | 4.61 | 4.79 | 4.59 | 0.21 | 42609 | BIKE | 3.00 | 3.27 | 2.95 | 2.95 | -5.14 | -0.16 | 42600 | RYS1 | 3.07 | 3.08 | 3.07 | 3.08 | 0.98 | 0.03 | 41700 | ELG | 69.20 | 72.80 | 69.10 | 72.20 | 4.64 | 3.20 | 41383 | 2PP | 59.53 | 59.65 | 58.07 | 58.60 | -1.91 | -1.14 | 41084 | BFSA | 36.22 | 36.30 | 35.76 | 36.00 | 0.06 | 0.02 | 40648 | GGS | 0.61 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00 | 40543 | RIO1 | 60.31 | 60.60 | 59.94 | 60.21 | 1.01 | 0.60 | 40372 | ST5 | 46.90 | 46.90 | 43.75 | 44.15 | -5.36 | -2.50 | 40118 | 0Q3 | 11.88 | 12.35 | 11.28 | 11.28 | 12.69 | 1.27 | 40082 | HHFA | 12.38 | 12.54 | 12.38 | 12.52 | 0.64 | 0.08 | 39915 | 2HQ | 1.56 | 1.57 | 1.48 | 1.51 | -1.95 | -0.03 | 39877 | CFC | 1.27 | 1.38 | 1.26 | 1.38 | 8.66 | 0.11 | 38332 | B8F | 0.92 | 0.92 | 0.85 | 0.86 | -4.44 | -0.04 | 38331 | FIE | 49.42 | 49.66 | 47.98 | 48.46 | 0.12 | 0.06 | 37767 | CE2 | 10.08 | 10.24 | 10.00 | 10.22 | 0.99 | 0.10 | 37573 | 8TI | 15.17 | 15.17 | 15.04 | 15.07 | -0.86 | -0.13 | 36567 | N7G | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 35950 | SAX | 45.00 | 45.54 | 45.00 | 45.46 | 0.13 | 0.06 | 35097 | PCZ | 7.04 | 7.20 | 7.02 | 7.04 | 0.00 | 0.00 | 34854 | NMI | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 34705 | INN1 | 12.19 | 12.19 | 12.00 | 12.05 | -1.15 | -0.14 | 34609 | PH6 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64 | 0.03 | 34000 | ERCB | 4.85 | 4.88 | 4.84 | 4.86 | 0.00 | 0.00 | 33521 | TNE5 | 3.91 | 3.91 | 3.88 | 3.88 | 0.00 | 0.00 | 33451 | RRTL | 37.74 | 37.94 | 37.42 | 37.76 | 0.05 | 0.02 | 33370 | VAO | 0.11 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 32965 | CNWK | 1.65 | 1.69 | 1.51 | 1.69 | 5.62 | 0.09 | 32909 | M8G | 1.02 | 1.03 | 1.01 | 1.01 | -1.94 | -0.02 | 32265 | JUN3 | 30.62 | 30.94 | 30.62 | 30.72 | 0.33 | 0.10 | 32178 | PAT | 9.40 | 9.50 | 9.24 | 9.44 | -0.11 | -0.01 | 31803 | CNW | 0.30 | 0.30 | 0.24 | 0.24 | -29.41 | -0.10 | 31251 | LPK | 8.93 | 9.02 | 8.83 | 8.83 | -1.89 | -0.17 | 30922 | 1U1 | 10.58 | 10.60 | 10.40 | 10.58 | 0.57 | 0.06 | 30827 | LIN | 336.65 | 336.65 | 333.45 | 334.80 | 0.24 | 0.80 | 29435 | |
|