| 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 | | VODN | 255.00 | 255.00 | 255.00 | 255.00 | 16.97 | 37.00 | 9 | | 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 | | WDC | 5337.15 | 5409.00 | 5297.00 | 5318.00 | 12.67 | 598.00 | 415 | | CIGN | 42.80 | 42.80 | 42.80 | 42.80 | 12.28 | 4.68 | 108 | | LEA | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 11.58 | 220.00 | 102 | | INTC | 790.51 | 865.00 | 790.51 | 856.26 | 11.20 | 86.26 | 6729 | | 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 | | PE&OLES | 798.63 | 875.00 | 798.63 | 867.86 | 8.94 | 71.25 | 349713 | | MU | 6165.70 | 6713.03 | 6165.70 | 6557.16 | 8.83 | 531.93 | 22449 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | BA | 3696.00 | 3696.00 | 3696.00 | 3696.00 | 8.35 | 284.69 | 18 | | BMY | 1103.45 | 1103.45 | 1103.45 | 1103.45 | 8.29 | 84.45 | 77 | | DXC | 230.50 | 230.50 | 230.50 | 230.50 | 7.46 | 16.00 | 10300 | | DNOW | 209.00 | 209.00 | 209.00 | 209.00 | 7.18 | 14.00 | 880 | | TRV | 5194.52 | 5194.52 | 5194.52 | 5194.52 | 7.15 | 346.76 | 569 | | GE | 5262.00 | 5262.00 | 5210.00 | 5210.00 | 6.06 | 297.50 | 663 | | STT | 2250.00 | 2250.00 | 2250.00 | 2250.00 | 5.83 | 124.00 | 220 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | DBN | 545.19 | 545.19 | 545.19 | 545.19 | 5.63 | 29.05 | 5 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | AMAT | 6360.00 | 6374.00 | 6350.00 | 6355.00 | 5.42 | 327.00 | 66 | | NOKN | 149.99 | 149.99 | 149.99 | 149.99 | 4.89 | 6.99 | 5 | | GISSAA | 12.61 | 12.99 | 12.61 | 12.99 | 4.84 | 0.60 | 1942 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | RION | 1692.00 | 1692.00 | 1688.60 | 1689.96 | 4.58 | 74.01 | 1520 | | FSHOP13 | 10.99 | 11.80 | 10.99 | 11.31 | 4.53 | 0.49 | 66540 | | PROCORPB | 5.80 | 5.80 | 5.80 | 5.80 | 4.50 | 0.25 | 3000 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | GS | 15563.00 | 15563.00 | 15449.00 | 15449.00 | 4.42 | 654.00 | 66 | | DAL | 1207.00 | 1211.92 | 1204.00 | 1204.00 | 4.19 | 48.47 | 66 | | 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 | | LLY | 16712.00 | 17330.00 | 16712.00 | 17108.89 | 3.99 | 656.89 | 318 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | FSLR | 3545.00 | 3545.00 | 3545.00 | 3545.00 | 3.96 | 135.00 | 14 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | NTESN | 2082.39 | 2082.39 | 2082.39 | 2082.39 | 3.72 | 74.78 | 21 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | |
|
