Symbol | Open | High | Low | Close | Percent | Change | Volume | 1COV | 54.68 | 55.16 | 54.44 | 54.96 | | | 338141 | PSM | 6.30 | 6.47 | 6.29 | 6.42 | | | 334162 | HAG | 34.74 | 34.78 | 32.88 | 33.26 | | | 324846 | HEI | 97.48 | 100.10 | 97.24 | 99.82 | | | 321614 | WCH | 101.25 | 102.90 | 93.48 | 93.48 | | | 316398 | PUM | 43.91 | 45.50 | 43.84 | 45.34 | | | 314633 | FME | 37.57 | 37.66 | 37.05 | 37.18 | | | 310317 | LXS | 25.28 | 25.28 | 24.47 | 24.54 | | | 310281 | MRK | 155.30 | 159.95 | 154.30 | 159.50 | | | 309371 | 690D | 1.57 | 1.62 | 1.56 | 1.60 | | | 291849 | FTE | 10.21 | 10.28 | 10.17 | 10.28 | | | 290932 | AIR | 128.82 | 130.98 | 128.32 | 130.96 | | | 288718 | BOSS | 35.25 | 36.32 | 35.25 | 36.03 | | | 280983 | BMT | 32.03 | 32.44 | 32.03 | 32.33 | | | 278977 | 8TI | 16.47 | 16.56 | 16.05 | 16.16 | | | 272339 | VROS | 0.03 | 0.04 | 0.00 | 0.04 | | | 259482 | FNTN | 25.68 | 25.92 | 25.54 | 25.92 | | | 257541 | BNR | 65.10 | 65.78 | 64.88 | 65.78 | | | 247362 | CON | 57.00 | 57.92 | 56.80 | 57.22 | | | 240352 | 8TRA | 29.05 | 29.70 | 28.10 | 28.95 | | | 239844 | R6C | 24.59 | 25.11 | 24.57 | 24.93 | 0.24 | 0.06 | 238149 | BEI | 134.80 | 137.05 | 134.75 | 136.75 | | | 235426 | TMV | 10.70 | 10.94 | 10.68 | 10.90 | | | 230913 | LLD | 0.72 | 0.72 | 0.71 | 0.72 | | | 212153 | RHM | 471.50 | 490.30 | 471.50 | 489.30 | | | 210569 | DB1 | 189.00 | 190.20 | 187.20 | 188.95 | | | 210242 | HDD | 1.17 | 1.18 | 1.14 | 1.15 | | | 196472 | AG1 | 6.99 | 7.03 | 6.64 | 6.75 | | | 194695 | NB2 | 21.25 | 21.80 | 21.00 | 21.30 | | | 187920 | TEG | 13.90 | 14.20 | 13.90 | 14.12 | | | 179557 | BYW6 | 14.02 | 14.40 | 12.80 | 13.14 | | | 175448 | PLUN | 2.19 | 2.29 | 2.19 | 2.29 | | | 174965 | MTX | 254.00 | 258.20 | 254.00 | 257.90 | | | 159144 | SY1 | 113.50 | 114.80 | 113.40 | 114.70 | | | 152990 | DTEA | 3.25 | 3.51 | 3.24 | 3.31 | 3.44 | 0.11 | 151124 | AFX | 60.45 | 61.75 | 60.25 | 61.70 | | | 150571 | KGX | 38.48 | 38.56 | 38.00 | 38.31 | | | 150091 | G1A | 40.14 | 40.58 | 40.12 | 40.44 | | | 147657 | BFSA | 28.44 | 29.42 | 27.68 | 29.02 | | | 144897 | KBX | 70.35 | 71.40 | 69.35 | 71.15 | | | 135238 | NOA3 | 3.54 | 3.55 | 3.50 | 3.54 | | | 134499 | FTK | 12.74 | 13.10 | 12.70 | 13.10 | | | 133944 | HABA | 6.49 | 6.49 | 6.43 | 6.48 | | | 132780 | MUV2 | 448.10 | 456.60 | 448.10 | 455.30 | | | 132716 | COP | 15.62 | 15.84 | 15.55 | 15.65 | | | 130323 | SRT3 | 227.80 | 246.50 | 224.50 | 243.30 | | | 127252 | CEC | 2.81 | 2.84 | 2.77 | 2.83 | | | 126963 | BCY | 2.73 | 2.75 | 2.72 | 2.74 | | | 122239 | B4B | 4.35 | 4.35 | 4.18 | 4.31 | | | 118673 | DWS | 33.10 | 33.76 | 32.78 | 33.74 | | | 106468 | |
|