| 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 | | 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 | | 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 | | 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 | | CC | 298.87 | 298.87 | 298.87 | 298.87 | 6.36 | 17.87 | 10 | | SMSNN | 59871.46 | 59871.46 | 59870.00 | 59870.00 | 6.24 | 3518.00 | 38 | | MDLZ | 1015.00 | 1040.00 | 1015.00 | 1040.00 | 6.07 | 59.56 | 23371 | | 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 | | 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 | | 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 | | 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 | | MGM | 654.00 | 664.00 | 654.00 | 664.00 | 3.75 | 24.00 | 41 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | 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 | | SCHW | 1675.00 | 1675.00 | 1675.00 | 1675.00 | 3.27 | 53.00 | 440 | | APA | 634.00 | 634.00 | 634.00 | 634.00 | 2.90 | 17.87 | 9 | | COO | 1280.00 | 1285.50 | 1278.00 | 1280.31 | 2.42 | 30.31 | 1708 | | ICHB | 174.00 | 174.00 | 174.00 | 174.00 | 2.35 | 4.00 | 754 | | EDUN | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1.94 | 19.28 | 10 | | VODN | 218.00 | 218.00 | 218.00 | 218.00 | 1.87 | 4.00 | 55 | | GMXT | 34.10 | 34.10 | 34.00 | 34.10 | 1.79 | 0.60 | 818 | | LVS | 1012.00 | 1012.00 | 1012.00 | 1012.00 | 1.72 | 17.13 | 300 | | COF | 3255.83 | 3255.83 | 3255.83 | 3255.83 | 1.67 | 53.34 | 750 | | ABT | 1976.62 | 1976.62 | 1970.00 | 1970.00 | 1.65 | 31.95 | 2191 | | IBM | 4500.00 | 4500.00 | 4500.00 | 4500.00 | 1.51 | 67.00 | 4023 | | BIDUN | 2181.00 | 2181.00 | 2175.95 | 2175.95 | 1.51 | 32.45 | 1797 | |
|
