| 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 | | SCCO | 3174.45 | 3174.45 | 3174.45 | 3174.45 | 26.02 | 655.45 | 575 | | KMX | 810.00 | 810.00 | 810.00 | 810.00 | 14.89 | 105.00 | 150 | | LYGN | 94.00 | 94.00 | 94.00 | 94.00 | 14.63 | 12.00 | 4254 | | HBCN | 1459.50 | 1459.50 | 1459.50 | 1459.50 | 12.79 | 165.47 | 200 | | LEA | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 11.58 | 220.00 | 102 | | PRU | 2080.56 | 2080.56 | 2080.56 | 2080.56 | 10.84 | 203.56 | 379 | | APA | 477.33 | 480.45 | 477.33 | 480.45 | 10.65 | 46.25 | 477 | | BURL | 5250.00 | 5250.00 | 5250.00 | 5250.00 | 10.53 | 500.00 | 8 | | LEN | 2103.56 | 2103.56 | 2103.56 | 2103.56 | 10.27 | 195.85 | 25 | | IDEALB-1 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00 | 4.00 | 4143 | | PUKN | 545.00 | 545.00 | 545.00 | 545.00 | 9.66 | 48.00 | 95 | | DLTR | 2380.00 | 2380.00 | 2380.00 | 2380.00 | 9.15 | 199.50 | 80 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | AMP | 8850.00 | 8850.00 | 8850.00 | 8850.00 | 8.41 | 686.49 | 78 | | ADM | 1158.00 | 1158.50 | 1150.00 | 1150.00 | 8.29 | 88.00 | 396 | | 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 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | DDD | 45.00 | 46.50 | 45.00 | 46.50 | 5.68 | 2.50 | 738 | | ACNN | 5139.98 | 5173.80 | 5139.98 | 5173.80 | 5.60 | 274.49 | 186 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | CLF | 253.00 | 253.00 | 252.90 | 252.90 | 5.38 | 12.90 | 135 | | EDUN | 998.22 | 998.22 | 998.22 | 998.22 | 5.28 | 50.08 | 3000 | | EMR | 2608.00 | 2608.00 | 2608.00 | 2608.00 | 5.16 | 128.00 | 908 | | BLK | 20435.00 | 20435.00 | 20435.00 | 20435.00 | 4.85 | 945.00 | 143 | | WDC | 3991.36 | 4045.00 | 3954.07 | 3954.07 | 4.73 | 178.57 | 2339 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | ARA | 3.51 | 3.75 | 3.51 | 3.71 | 4.21 | 0.15 | 1210621 | | 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 | | FGEN | 155.00 | 155.00 | 155.00 | 155.00 | 4.03 | 6.00 | 115 | | BEVIDESB | 26.00 | 26.00 | 26.00 | 26.00 | 4.00 | 1.00 | 100 | | BHPN | 1172.00 | 1173.00 | 1172.00 | 1173.00 | 3.99 | 45.00 | 85 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | TSMN | 6110.31 | 6231.98 | 6000.01 | 6054.00 | 3.97 | 230.89 | 25578 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | GS | 16943.00 | 17216.00 | 16941.00 | 17216.00 | 3.71 | 616.00 | 532 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | SPORTS | 10.10 | 10.19 | 9.90 | 10.18 | 3.67 | 0.36 | 3501 | | ROST | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 3.50 | 115.00 | 8 | | PHM | 2306.00 | 2306.00 | 2306.00 | 2306.00 | 3.32 | 74.00 | 51 | | HCITY | 6.18 | 6.35 | 6.13 | 6.35 | 3.25 | 0.20 | 42861 | | KHC | 429.99 | 433.00 | 429.99 | 433.00 | 3.21 | 13.47 | 82 | | C | 2071.82 | 2090.00 | 2059.65 | 2064.00 | 3.20 | 64.03 | 3847 | | FRES | 851.24 | 851.24 | 850.00 | 850.00 | 3.09 | 25.50 | 18 | |
|
