| 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 | | CAR | 2195.00 | 2195.00 | 2195.00 | 2195.00 | 28.97 | 493.00 | 10 | | BAPN | 3810.39 | 3810.39 | 3810.39 | 3810.39 | 16.35 | 535.55 | 187 | | DINEB | 22.87 | 22.87 | 22.87 | 22.87 | 14.35 | 2.87 | 1003 | | STT | 1965.00 | 1965.00 | 1965.00 | 1965.00 | 13.72 | 237.00 | 784 | | KUOA | 46.00 | 46.00 | 46.00 | 46.00 | 12.47 | 5.10 | 112 | | CMRB | 1.22 | 1.33 | 1.22 | 1.33 | 9.92 | 0.12 | 17593 | | INTU | 13900.00 | 13900.00 | 13900.00 | 13900.00 | 7.19 | 932.00 | 393 | | BCSN | 270.00 | 270.00 | 270.00 | 270.00 | 6.87 | 17.35 | 20 | | MU | 2050.00 | 2106.35 | 2005.93 | 2090.15 | 6.27 | 123.39 | 8102 | | SMSNN | 19925.06 | 19925.06 | 19925.06 | 19925.06 | 6.21 | 1164.34 | 16 | | CLF | 238.77 | 238.77 | 238.77 | 238.77 | 6.16 | 13.85 | 2000 | | TJX | 2453.13 | 2453.13 | 2453.13 | 2453.13 | 6.10 | 141.13 | 147 | | IBM | 4512.00 | 4538.00 | 4512.00 | 4538.00 | 6.01 | 257.22 | 464 | | ADSK | 6456.50 | 6456.50 | 6455.00 | 6455.00 | 5.91 | 360.00 | 384 | | AXTELCPO | 1.23 | 1.39 | 1.23 | 1.27 | 5.83 | 0.07 | 556368 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | HAL | 638.11 | 653.25 | 625.00 | 653.25 | 4.52 | 28.25 | 973 | | CMG | 1216.50 | 1225.00 | 1216.50 | 1225.00 | 4.51 | 52.90 | 677 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | DIS | 2230.25 | 2345.00 | 2230.25 | 2341.69 | 4.47 | 100.23 | 6562 | | MELIN | 38868.50 | 40000.00 | 38868.50 | 39984.00 | 4.14 | 1588.00 | 159 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | PEP | 3240.00 | 3262.50 | 3230.90 | 3262.50 | 3.90 | 122.50 | 1523 | | UNH | 11989.84 | 12093.71 | 11986.24 | 12093.71 | 3.83 | 446.15 | 114 | | COST | 18783.01 | 19499.00 | 18783.01 | 19499.00 | 3.81 | 715.99 | 1073 | | KO | 1286.00 | 1304.99 | 1286.00 | 1299.08 | 3.76 | 47.08 | 8358 | | NKE | 1494.00 | 1549.99 | 1494.00 | 1540.00 | 3.67 | 54.50 | 1941 | | UNP | 4850.00 | 4850.00 | 4837.00 | 4837.00 | 3.58 | 167.00 | 471 | | TSMN | 3850.00 | 3910.61 | 3821.00 | 3900.00 | 3.37 | 127.00 | 2137 | | VLO | 2800.00 | 2800.00 | 2800.00 | 2800.00 | 3.32 | 90.00 | 1000 | | WFC | 1540.00 | 1550.00 | 1540.00 | 1546.05 | 3.28 | 49.05 | 1183 | | FCX | 886.78 | 886.78 | 886.78 | 886.78 | 3.27 | 28.12 | 6 | | VZ | 869.98 | 870.00 | 869.98 | 870.00 | 3.20 | 27.00 | 10172 | | ROST | 2903.00 | 2912.00 | 2903.00 | 2912.00 | 3.08 | 87.00 | 102 | | ABBV | 3400.00 | 3505.00 | 3400.00 | 3505.00 | 3.03 | 103.00 | 5466 | | ICHB | 184.99 | 184.99 | 184.99 | 184.99 | 2.77 | 4.99 | 3501 | | TLEVISACPO | 7.98 | 8.38 | 7.84 | 8.25 | 2.74 | 0.22 | 3399657 | | INTC | 482.04 | 506.01 | 482.04 | 499.31 | 2.68 | 13.04 | 18122 | | COP | 2360.00 | 2360.00 | 2360.00 | 2360.00 | 2.65 | 61.00 | 451 | | BPN | 600.00 | 600.00 | 600.00 | 600.00 | 2.56 | 15.00 | 101 | | LACOMERUBC | 35.16 | 36.50 | 35.05 | 36.01 | 2.48 | 0.87 | 536335 | | BAC | 957.00 | 957.00 | 957.00 | 957.00 | 2.46 | 22.99 | 973 | | C | 1403.33 | 1416.00 | 1400.00 | 1416.00 | 2.39 | 33.00 | 14400 | | WMT | 1789.99 | 1810.00 | 1789.99 | 1802.00 | 2.35 | 41.37 | 5988 | | GE | 3678.60 | 3680.00 | 3654.00 | 3654.00 | 2.35 | 84.00 | 66 | | VITROA | 9.13 | 9.13 | 9.00 | 9.00 | 2.27 | 0.20 | 931 | | SAPN | 4794.40 | 4794.40 | 4794.40 | 4794.40 | 2.23 | 104.40 | 85 | |
|
