| 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 | | SMSNN | 59400.00 | 59400.00 | 59400.00 | 59400.00 | 11.15 | 5959.50 | 183 | | MCK | 16220.00 | 16220.00 | 16220.00 | 16220.00 | 10.72 | 1570.00 | 5 | | 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 | | BHPN | 1410.00 | 1410.00 | 1410.00 | 1410.00 | 8.96 | 116.00 | 14 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | FIBRAMQ12 | 40.00 | 41.80 | 40.00 | 41.57 | 8.62 | 3.30 | 2942322 | | 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 | | WDC | 4890.00 | 5074.50 | 4890.00 | 4950.00 | 6.80 | 315.00 | 152 | | MFRISCOA-1 | 12.85 | 13.80 | 12.85 | 13.61 | 5.83 | 0.75 | 81899 | | 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 | | MUX | 463.25 | 463.25 | 451.00 | 459.62 | 5.18 | 22.62 | 1800 | | GISSAA | 12.80 | 12.98 | 12.80 | 12.98 | 5.10 | 0.63 | 777 | | MOS | 520.00 | 520.00 | 520.00 | 520.00 | 5.05 | 25.00 | 40 | | ABEVN | 53.33 | 54.33 | 53.33 | 54.33 | 4.68 | 2.43 | 4633 | | FISV | 1016.00 | 1057.00 | 1016.00 | 1057.00 | 4.65 | 47.00 | 537 | | BMY | 1051.20 | 1069.00 | 1051.20 | 1069.00 | 4.65 | 47.50 | 30 | | 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 | | AMAT | 6657.25 | 6773.00 | 6657.25 | 6773.00 | 4.55 | 294.95 | 462 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | SCCO | 3706.00 | 3706.00 | 3706.00 | 3706.00 | 4.39 | 155.70 | 1292 | | C | 1919.00 | 1964.00 | 1919.00 | 1961.31 | 4.29 | 80.61 | 512 | | INTU | 6340.01 | 6463.00 | 6315.12 | 6462.00 | 4.23 | 262.00 | 3679 | | GLENN | 82.17 | 82.17 | 82.17 | 82.17 | 4.16 | 3.28 | 6250 | | IBM | 4103.00 | 4103.00 | 4079.60 | 4092.00 | 4.10 | 161.00 | 1050 | | GGBN | 69.61 | 71.82 | 69.61 | 71.82 | 4.09 | 2.82 | 1862 | | 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 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | UNH | 4825.00 | 4881.00 | 4806.41 | 4879.99 | 3.68 | 172.99 | 1045 | | VITROA | 5.80 | 5.80 | 5.80 | 5.80 | 3.57 | 0.20 | 300 | | COF | 3465.00 | 3465.00 | 3465.00 | 3465.00 | 3.57 | 119.50 | 945 | | ROST | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 3.50 | 115.00 | 8 | |
|
