| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | HUNT | 5.74 | 6.39 | 5.61 | 6.39 | 11.71 | 0.67 | 8019537 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | BWLPG | 156.00 | 165.70 | 154.10 | 165.10 | 7.00 | 10.80 | 672041 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | AGLX | 14.50 | 15.54 | 14.40 | 15.54 | 6.58 | 0.96 | 182433 | | OET | 464.50 | 490.00 | 463.00 | 490.00 | 6.52 | 30.00 | 73568 | | PCIB | 0.14 | 0.19 | 0.14 | 0.17 | 6.25 | 0.01 | 751514 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HUDL | 0.56 | 0.58 | 0.51 | 0.56 | 5.66 | 0.03 | 54895 | | YAR | 492.20 | 521.00 | 490.80 | 519.40 | 5.23 | 25.80 | 664560 | | ABS | 3.46 | 3.46 | 3.20 | 3.29 | 4.78 | 0.15 | 18852 | | FRO | 329.70 | 342.80 | 325.90 | 342.00 | 4.56 | 14.90 | 1570693 | | NSKOG | 32.30 | 33.40 | 31.10 | 32.85 | 4.45 | 1.40 | 258554 | | HAFNI | 70.60 | 73.18 | 70.08 | 72.90 | 4.44 | 3.10 | 849584 | | ODF | 114.60 | 119.80 | 113.00 | 119.80 | 4.36 | 5.00 | 60031 | | AKAST | 15.48 | 15.96 | 15.28 | 15.44 | 4.32 | 0.64 | 810451 | | PROXI | 0.47 | 0.52 | 0.47 | 0.49 | 4.26 | 0.02 | 494779 | | WAWI | 115.60 | 124.00 | 115.50 | 122.60 | 4.16 | 4.90 | 411026 | | MPCC | 22.00 | 23.24 | 21.96 | 23.02 | 4.02 | 0.89 | 2560413 | | SNI | 302.00 | 319.00 | 300.50 | 315.00 | 3.96 | 12.00 | 105145 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | ALNG | 3.36 | 3.54 | 3.35 | 3.48 | 3.88 | 0.13 | 378131 | | ANDF | 28.30 | 30.00 | 28.10 | 29.70 | 3.85 | 1.10 | 30799 | | AKRBP | 330.60 | 343.30 | 330.60 | 342.20 | 3.85 | 12.70 | 1346519 | | 5PG | 2.30 | 2.60 | 2.05 | 2.17 | 3.83 | 0.08 | 4517581 | | RECSI | 0.28 | 0.28 | 0.26 | 0.28 | 3.70 | 0.01 | 923374 | | KCC | 86.30 | 90.90 | 86.00 | 90.40 | 3.67 | 3.20 | 94742 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | ARCH | 24.80 | 25.45 | 24.45 | 25.35 | 3.26 | 0.80 | 169922 | | GEOS | 9.38 | 9.44 | 9.10 | 9.36 | 3.08 | 0.28 | 6565 | | TGS | 120.80 | 125.50 | 120.40 | 124.80 | 3.06 | 3.70 | 427632 | | NOL | 8.69 | 8.89 | 8.60 | 8.89 | 2.89 | 0.25 | 74023 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | ODFB | 109.20 | 114.20 | 109.20 | 113.60 | 2.71 | 3.00 | 20811 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | EQNR | 376.20 | 390.20 | 375.00 | 384.30 | 2.62 | 9.80 | 5887197 | | PHO | 62.00 | 64.40 | 60.80 | 63.30 | 2.59 | 1.60 | 87098 | | GOD | 10.10 | 10.35 | 10.10 | 10.35 | 2.48 | 0.25 | 42706 | | VISTN | 21.10 | 21.80 | 21.10 | 21.60 | 2.37 | 0.50 | 5397 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | NORTH | 2.54 | 2.67 | 2.54 | 2.67 | 2.30 | 0.06 | 58326 | | WWI | 729.00 | 753.00 | 722.00 | 749.00 | 2.18 | 16.00 | 16005 | | KID | 120.00 | 123.20 | 119.80 | 122.00 | 2.18 | 2.60 | 61844 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | HBC | 1.39 | 1.55 | 1.39 | 1.54 | 1.99 | 0.03 | 56087 | | AFK | 159.00 | 161.50 | 157.00 | 159.50 | 1.92 | 3.00 | 4414 | | PEN | 30.20 | 31.10 | 30.05 | 30.85 | 1.65 | 0.50 | 782493 | |
|
