| 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 | | NOV | 313.00 | 313.00 | 313.00 | 313.00 | 25.68 | 63.96 | 6 | | FINAMEXO | 38.00 | 38.00 | 38.00 | 38.00 | 22.38 | 6.95 | 300 | | MGAN | 1098.00 | 1098.00 | 1098.00 | 1098.00 | 22.00 | 198.00 | 570 | | DDD | 42.00 | 43.84 | 42.00 | 42.42 | 16.22 | 5.92 | 227 | | 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 | | LEA | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 11.58 | 220.00 | 102 | | VLO | 4158.92 | 4260.00 | 4158.92 | 4236.28 | 10.78 | 412.28 | 9683 | | ADM | 1256.70 | 1294.99 | 1256.70 | 1294.99 | 10.67 | 124.82 | 41 | | BURL | 5250.00 | 5250.00 | 5250.00 | 5250.00 | 10.53 | 500.00 | 8 | | PUKN | 545.00 | 545.00 | 545.00 | 545.00 | 9.66 | 48.00 | 95 | | BAPN | 6095.00 | 6095.00 | 6095.00 | 6095.00 | 9.43 | 525.00 | 25 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | MOS | 496.00 | 504.00 | 496.00 | 504.00 | 7.46 | 35.00 | 498 | | DXC | 230.50 | 230.50 | 230.50 | 230.50 | 7.46 | 16.00 | 10300 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | TRV | 5194.52 | 5194.52 | 5194.52 | 5194.52 | 7.15 | 346.76 | 569 | | APA | 595.00 | 597.98 | 595.00 | 597.98 | 6.78 | 37.98 | 28 | | COP | 2155.00 | 2155.00 | 2145.00 | 2145.00 | 6.56 | 132.00 | 52 | | RIGN | 111.95 | 113.01 | 111.95 | 113.01 | 6.56 | 6.96 | 121 | | CC | 298.87 | 298.87 | 298.87 | 298.87 | 6.36 | 17.87 | 10 | | VISTAA | 1060.00 | 1115.00 | 1060.00 | 1109.75 | 6.07 | 63.50 | 3616 | | ABEVN | 53.03 | 53.03 | 53.03 | 53.03 | 6.06 | 3.03 | 7 | | AMGN | 6365.00 | 6718.00 | 6365.00 | 6718.00 | 5.71 | 363.00 | 24 | | 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 | | LAMOSA | 97.00 | 100.00 | 97.00 | 100.00 | 5.26 | 5.00 | 647 | | CVX | 3430.00 | 3541.97 | 3420.00 | 3539.00 | 4.77 | 161.00 | 914 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | BIIB | 3267.15 | 3267.15 | 3267.15 | 3267.15 | 4.55 | 142.15 | 45 | | HPQ | 336.00 | 337.68 | 336.00 | 337.68 | 4.55 | 14.71 | 1017 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | 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 | | VRTX | 8720.99 | 8720.99 | 8720.99 | 8720.99 | 4.07 | 340.99 | 1756 | | STLD | 3445.00 | 3445.00 | 3445.00 | 3445.00 | 4.04 | 133.76 | 12 | | 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 | | 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 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | NOKN | 145.77 | 146.00 | 145.77 | 146.00 | 3.69 | 5.20 | 3768 | | HCITY | 6.30 | 6.67 | 6.25 | 6.50 | 3.50 | 0.22 | 27632 | | 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 | | POCHTECB | 6.24 | 6.25 | 6.24 | 6.25 | 3.31 | 0.20 | 4302 | |
|
