| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALEATIC | 49.86 | 49.86 | 49.86 | 49.86 | 141.69 | 29.23 | 0 | | MKSN | 54.86 | 54.86 | 54.86 | 54.86 | 92.49 | 26.36 | 40000 | | GNW | 160.21 | 160.21 | 160.21 | 160.21 | 57.38 | 58.41 | 28 | | KPNN | 84.19 | 84.19 | 84.19 | 84.19 | 36.76 | 22.63 | 2295 | | BAPN | 4735.00 | 4735.00 | 4735.00 | 4735.00 | 15.08 | 620.55 | 3600 | | SMSNN | 35885.02 | 35885.02 | 35885.02 | 35885.02 | 14.35 | 4502.02 | 21 | | UTSI | 50.85 | 50.85 | 50.85 | 50.85 | 13.00 | 5.85 | 93 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | SCCO | 2305.00 | 2518.12 | 2305.00 | 2518.12 | 8.59 | 199.12 | 0 | | MU | 3898.14 | 4163.99 | 3898.14 | 4154.52 | 8.44 | 323.52 | 1785 | | PV | 8.50 | 8.50 | 8.50 | 8.50 | 7.32 | 0.58 | 22627591 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | BIDUN | 2149.00 | 2211.21 | 2149.00 | 2197.57 | 7.20 | 147.57 | 2260 | | GOOG | 5686.00 | 5899.00 | 5686.00 | 5898.25 | 6.55 | 362.58 | 6907 | | TSLA | 7318.21 | 7800.00 | 7318.21 | 7736.01 | 6.53 | 474.53 | 2428 | | HBCN | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 5.97 | 73.00 | 10 | | WDC | 2700.00 | 2700.00 | 2700.00 | 2700.00 | 5.88 | 150.00 | 76 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | CLF | 217.37 | 219.49 | 216.00 | 219.24 | 5.56 | 11.54 | 46 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | AMD | 3790.61 | 4000.34 | 3790.61 | 3997.59 | 5.46 | 206.98 | 1414 | | BLD | 8385.00 | 8385.00 | 8385.00 | 8385.00 | 5.14 | 410.00 | 17 | | VALUEGFO | 73.50 | 73.50 | 73.50 | 73.50 | 5.02 | 3.51 | 176 | | MGM | 605.00 | 605.50 | 605.00 | 605.50 | 4.94 | 28.50 | 44 | | MNST | 1308.00 | 1309.00 | 1308.00 | 1309.00 | 4.94 | 61.59 | 75 | | CULTIBAB | 11.00 | 11.00 | 11.00 | 11.00 | 4.76 | 0.50 | 53164 | | RCL | 4895.00 | 4910.00 | 4895.00 | 4910.00 | 4.62 | 217.00 | 148 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | PE&OLES | 732.47 | 779.97 | 732.47 | 762.22 | 4.58 | 33.39 | 794743 | | ABEVN | 46.00 | 46.00 | 46.00 | 46.00 | 4.55 | 2.00 | 20 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | GCARSOA1 | 125.43 | 133.49 | 125.43 | 131.23 | 4.42 | 5.55 | 308311 | | GMEXICOB | 150.00 | 156.44 | 149.73 | 155.89 | 4.39 | 6.56 | 15171370 | | COF | 3862.50 | 3862.50 | 3862.50 | 3862.50 | 4.39 | 162.50 | 54 | | DEON | 1704.94 | 1704.94 | 1704.94 | 1704.94 | 4.28 | 69.94 | 850 | | CAT | 10427.00 | 10427.00 | 10427.00 | 10427.00 | 4.27 | 427.40 | 250 | | GGBN | 62.40 | 62.40 | 62.02 | 62.02 | 4.24 | 2.52 | 126055 | | DANHOS13 | 28.37 | 29.27 | 28.01 | 29.14 | 4.22 | 1.18 | 384770 | | INTU | 12500.00 | 12500.00 | 12365.00 | 12365.00 | 4.21 | 500.00 | 116 | | GLENN | 82.17 | 82.17 | 82.17 | 82.17 | 4.16 | 3.28 | 6250 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | LABB | 17.81 | 18.67 | 17.74 | 18.47 | 4.00 | 0.71 | 7037000 | | BEVIDESB | 26.00 | 26.00 | 26.00 | 26.00 | 4.00 | 1.00 | 100 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | KUOB | 53.00 | 53.00 | 53.00 | 53.00 | 3.92 | 2.00 | 280 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | MRK | 1822.01 | 1883.38 | 1822.01 | 1868.00 | 3.78 | 68.00 | 602 | | LUV | 604.81 | 604.81 | 604.81 | 604.81 | 3.78 | 22.01 | 21 | | TJX | 2766.00 | 2800.00 | 2766.00 | 2780.00 | 3.73 | 100.00 | 41 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | |
|
