| 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 | | MCK | 15725.35 | 15725.35 | 15725.35 | 15725.35 | 15.18 | 2072.58 | 256 | | 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 | | VASCONI | 1.16 | 1.43 | 1.16 | 1.32 | 13.79 | 0.16 | 269198 | | UTSI | 50.85 | 50.85 | 50.85 | 50.85 | 13.00 | 5.85 | 93 | | VLO | 3288.70 | 3288.70 | 3288.70 | 3288.70 | 10.68 | 317.30 | 6327 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | CTSH | 1345.43 | 1345.43 | 1345.43 | 1345.43 | 8.69 | 107.56 | 3266 | | AMGN | 5803.69 | 5990.00 | 5803.69 | 5990.00 | 8.12 | 450.00 | 239 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | BPN | 668.80 | 668.80 | 668.80 | 668.80 | 7.18 | 44.80 | 600 | | ABEVN | 44.65 | 45.22 | 44.65 | 45.22 | 6.40 | 2.72 | 1058 | | AXAN | 946.34 | 946.34 | 946.34 | 946.34 | 6.25 | 55.68 | 410 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | INVEXA | 95.00 | 95.00 | 95.00 | 95.00 | 5.56 | 5.00 | 577 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | SPORTS | 9.18 | 9.88 | 9.18 | 9.75 | 4.95 | 0.46 | 30558 | | RIGN | 73.33 | 73.33 | 73.33 | 73.33 | 4.70 | 3.29 | 150200 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | BIDUN | 2371.00 | 2434.00 | 2371.00 | 2389.25 | 4.58 | 104.73 | 3749 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | GGBN | 62.40 | 62.40 | 62.02 | 62.02 | 4.24 | 2.52 | 126055 | | CAT | 10550.00 | 10617.00 | 10550.00 | 10617.00 | 4.09 | 416.85 | 48 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | 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 | | ROST | 2992.00 | 2992.00 | 2992.00 | 2992.00 | 3.89 | 112.00 | 60 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | SIMECB | 180.00 | 180.00 | 180.00 | 180.00 | 3.45 | 6.01 | 340 | | FEMSAUB | 152.00 | 152.00 | 152.00 | 152.00 | 3.40 | 5.00 | 308 | | LUV | 573.41 | 584.50 | 573.41 | 584.50 | 3.03 | 17.20 | 1804 | | GICSAB | 3.15 | 3.15 | 3.15 | 3.15 | 2.94 | 0.09 | 256 | | GILD | 2225.20 | 2287.97 | 2225.20 | 2287.97 | 2.83 | 62.97 | 437 | | AZNN | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 2.79 | 42.00 | 12 | | ORN | 8133.91 | 8133.91 | 8133.91 | 8133.91 | 2.67 | 211.57 | 345 | | WDC | 3060.00 | 3062.00 | 3060.00 | 3062.00 | 2.52 | 75.21 | 196 | | WU | 178.00 | 178.00 | 173.00 | 173.00 | 2.37 | 4.00 | 44 | | TJX | 2666.00 | 2666.00 | 2666.00 | 2666.00 | 2.14 | 55.97 | 1266 | | FRAGUAB | 552.00 | 566.00 | 542.97 | 559.89 | 2.06 | 11.28 | 1103 | | FIBRAPL14 | 74.85 | 77.46 | 74.17 | 76.82 | 2.06 | 1.55 | 1728518 | | KUOB | 51.00 | 51.00 | 51.00 | 51.00 | 2.00 | 1.00 | 10202 | | PASAB | 38.86 | 38.86 | 38.86 | 38.86 | 1.99 | 0.76 | 957 | | MRK | 1595.33 | 1598.00 | 1583.02 | 1596.00 | 1.90 | 29.75 | 219 | | HAL | 506.43 | 513.00 | 504.43 | 510.90 | 1.89 | 9.50 | 190 | | VODN | 218.00 | 218.00 | 218.00 | 218.00 | 1.87 | 4.00 | 55 | | BAC | 983.88 | 995.33 | 983.00 | 994.00 | 1.84 | 18.00 | 1157 | |
|
