| 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 | | MUX | 495.00 | 495.00 | 495.00 | 495.00 | 26.92 | 105.00 | 9 | | RCL | 5383.48 | 6020.00 | 5383.48 | 6016.88 | 18.33 | 931.88 | 1597 | | LUV | 791.00 | 839.00 | 791.00 | 839.00 | 15.16 | 110.45 | 4004 | | 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 | | BURL | 5250.00 | 5250.00 | 5250.00 | 5250.00 | 10.53 | 500.00 | 8 | | 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 | | LMT | 11000.00 | 11000.00 | 10870.00 | 10870.00 | 8.70 | 870.00 | 218 | | SIDN | 37.00 | 37.00 | 36.50 | 36.68 | 8.55 | 2.89 | 19969 | | AMP | 8850.00 | 8850.00 | 8850.00 | 8850.00 | 8.41 | 686.49 | 78 | | MNST | 1399.35 | 1509.65 | 1399.35 | 1500.00 | 7.91 | 110.00 | 37 | | 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 | | MFRISCOA-1 | 14.30 | 17.41 | 14.18 | 15.34 | 7.20 | 1.03 | 313914 | | VALEN | 284.00 | 291.00 | 284.00 | 291.00 | 6.24 | 17.10 | 10255 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | EDUN | 998.22 | 998.22 | 998.22 | 998.22 | 5.28 | 50.08 | 3000 | | TRAXIONA | 13.35 | 14.49 | 13.20 | 14.06 | 4.85 | 0.65 | 1276789 | | DINEA | 22.30 | 22.30 | 22.30 | 22.30 | 4.69 | 1.00 | 201 | | 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 | | AMGN | 6100.00 | 6100.00 | 6100.00 | 6100.00 | 4.38 | 256.00 | 7 | | LVS | 1070.00 | 1070.00 | 1066.12 | 1070.00 | 4.29 | 44.00 | 2556 | | RION | 1636.60 | 1636.60 | 1629.99 | 1630.82 | 4.26 | 66.66 | 3558 | | 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 | | MA | 9206.00 | 9334.08 | 9206.00 | 9334.08 | 4.03 | 361.58 | 742 | | 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 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | SLBN | 857.43 | 872.47 | 857.43 | 872.47 | 3.78 | 31.81 | 12 | | GMEXICOB | 207.22 | 210.00 | 203.10 | 208.65 | 3.73 | 7.50 | 10448535 | | ARA | 3.77 | 3.98 | 3.76 | 3.91 | 3.71 | 0.14 | 214666 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | GICSAB | 2.75 | 2.87 | 2.75 | 2.87 | 3.61 | 0.10 | 4813 | | IBM | 5340.00 | 5410.00 | 5225.00 | 5249.00 | 3.55 | 180.00 | 424 | | ROST | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 3.50 | 115.00 | 8 | | KUOA | 62.00 | 62.00 | 62.00 | 62.00 | 3.33 | 2.00 | 500 | |
|
