Symbol | Open | High | Low | Close | Percent | Change | Volume | FAE | 3.13 | 3.15 | 3.12 | 3.13 | | | 172424 | GRF-P | 8.22 | 8.53 | 8.21 | 8.50 | | | 162678 | SOL | 4.18 | 4.23 | 4.06 | 4.21 | | | 138824 | AENA | 143.10 | 145.05 | 141.40 | 145.05 | | | 138506 | PSG | 1.65 | 1.65 | 1.63 | 1.64 | | | 122249 | LOG | 24.60 | 24.66 | 24.38 | 24.66 | | | 121863 | FCC | 11.74 | 11.80 | 11.54 | 11.80 | | | 118713 | ADL | 0.19 | 0.19 | 0.19 | 0.19 | 5.56 | 0.01 | 106966 | TUB | 2.75 | 2.86 | 2.75 | 2.86 | | | 105878 | NXT | 0.61 | 0.61 | 0.59 | 0.59 | | | 99276 | TRE | 8.34 | 8.39 | 8.15 | 8.30 | | | 96842 | TLGO | 3.25 | 3.26 | 3.22 | 3.24 | | | 93327 | AEDAS | 18.46 | 18.46 | 18.18 | 18.40 | | | 87277 | MTB | 1.40 | 1.44 | 1.40 | 1.44 | | | 87090 | ROVI | 40.30 | 40.52 | 39.38 | 39.42 | | | 86047 | ECR | 3.25 | 3.31 | 3.19 | 3.29 | | | 84691 | MDF | 0.68 | 0.69 | 0.66 | 0.68 | | | 84098 | EDR | 6.26 | 6.36 | 6.22 | 6.27 | | | 83103 | PRS | 0.37 | 0.38 | 0.37 | 0.38 | | | 82244 | NEA | 5.75 | 5.75 | 5.70 | 5.75 | | | 81197 | ANA | 139.50 | 139.60 | 137.55 | 138.20 | | | 80281 | REN | 1.23 | 1.25 | 1.21 | 1.24 | | | 60352 | DOM | 3.75 | 3.85 | 3.75 | 3.82 | | | 56505 | PHM | 29.92 | 30.24 | 29.30 | 30.06 | | | 50683 | VOC | 0.71 | 0.73 | 0.70 | 0.70 | | | 43025 | ORY | 2.07 | 2.08 | 2.06 | 2.07 | | | 38962 | VIS | 62.00 | 63.50 | 61.60 | 63.40 | | | 35539 | CLR | 2.83 | 2.95 | 2.83 | 2.94 | | | 35331 | ADZ | 6.30 | 6.85 | 5.80 | 6.05 | | | 31243 | CAF | 29.20 | 29.60 | 29.05 | 29.60 | | | 29341 | ADX | 1.24 | 1.28 | 1.24 | 1.26 | | | 25201 | GALQ | 1.22 | 1.24 | 1.19 | 1.19 | 0.00 | 0.00 | 22179 | VID | 87.00 | 87.00 | 85.40 | 85.50 | | | 21316 | GCO | 28.00 | 28.00 | 27.70 | 27.80 | | | 20792 | MCM | 11.60 | 11.62 | 11.48 | 11.50 | | | 18181 | CIE | 27.80 | 27.96 | 27.66 | 27.84 | | | 17547 | EBRO | 16.64 | 16.64 | 16.32 | 16.40 | | | 17454 | SPS | 0.85 | 0.85 | 0.82 | 0.84 | -1.18 | -0.01 | 16876 | GRE | 27.30 | 27.86 | 27.06 | 27.86 | | | 15359 | LIB | 0.91 | 0.92 | 0.91 | 0.92 | | | 15128 | GSJ | 3.73 | 3.77 | 3.70 | 3.74 | | | 13039 | ENO | 12.80 | 13.05 | 12.80 | 13.00 | | | 12677 | MVC | 7.27 | 7.56 | 7.27 | 7.56 | | | 10252 | PVA | 0.36 | 0.36 | 0.36 | 0.36 | | | 7721 | R4 | 10.10 | 10.50 | 10.10 | 10.40 | | | 7496 | VER | 3.68 | 3.72 | 3.64 | 3.70 | 0.54 | 0.02 | 7382 | ALB | 48.00 | 48.95 | 47.70 | 48.25 | | | 6369 | COM | 1.41 | 1.41 | 1.37 | 1.41 | | | 6295 | RLIA | 1.04 | 1.05 | 1.04 | 1.04 | | | 5868 | ATRY | 4.95 | 5.00 | 4.95 | 4.98 | | | 5833 | |
|