| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | | CIE | 0.15 | 0.21 | 0.15 | 0.21 | 16.67 | 0.03 | 43000 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | WIHN | 14.98 | 15.28 | 14.36 | 15.06 | 5.91 | 0.84 | 20316 | | COTN | 254.80 | 270.20 | 251.00 | 270.20 | 5.38 | 13.80 | 55121 | | KOMN | 58.30 | 62.20 | 57.60 | 61.10 | 4.98 | 2.90 | 38724 | | COPN | 108.00 | 113.80 | 107.80 | 113.20 | 4.81 | 5.20 | 70404 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | KURN | 27.04 | 28.18 | 26.44 | 28.04 | 3.77 | 1.02 | 156724 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | AUTN | 153.20 | 160.40 | 153.20 | 158.60 | 2.99 | 4.60 | 18443 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | GRKP | 1875.00 | 1940.00 | 1875.00 | 1940.00 | 2.65 | 50.00 | 305 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | IFCN | 113.20 | 116.40 | 111.80 | 116.20 | 2.11 | 2.40 | 53148 | | BANB | 65.00 | 67.00 | 65.00 | 66.20 | 1.92 | 1.25 | 188499 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | PLAN | 421.00 | 432.00 | 419.00 | 427.00 | 1.67 | 7.00 | 3270 | | BKW | 176.50 | 179.30 | 175.40 | 179.30 | 1.59 | 2.80 | 121990 | | MMM | 128.00 | 137.00 | 128.00 | 137.00 | 1.48 | 2.00 | 0 | | APGN | 212.00 | 217.00 | 210.00 | 215.00 | 1.42 | 3.00 | 2388 | | BCJ | 71.00 | 72.00 | 71.00 | 72.00 | 1.41 | 1.00 | 95 | | LLBN | 89.00 | 90.20 | 88.90 | 90.20 | 1.35 | 1.20 | 24778 | | NIBEB | 3.23 | 3.23 | 3.23 | 3.23 | 1.25 | 0.04 | 440 | | VAHN | 739.00 | 749.00 | 734.00 | 745.00 | 1.22 | 9.00 | 3569 | | CPHN | 65.40 | 66.20 | 65.20 | 66.20 | 1.22 | 0.80 | 1161 | | ZUGER | 9260.00 | 9320.00 | 9160.00 | 9300.00 | 1.09 | 100.00 | 59 | | RO | 356.20 | 357.40 | 353.80 | 356.40 | 1.08 | 3.80 | 21825 | | BEKN | 324.00 | 328.00 | 322.50 | 328.00 | 1.08 | 3.50 | 10057 | | SWTQ | 246.00 | 249.50 | 240.00 | 247.50 | 1.02 | 2.50 | 5490 | | NOVN | 115.14 | 116.28 | 114.52 | 115.60 | 0.98 | 1.12 | 4712731 | | DESN | 358.00 | 363.50 | 357.50 | 362.50 | 0.97 | 3.50 | 2925 | | TECN | 152.00 | 153.10 | 148.90 | 149.80 | 0.94 | 1.40 | 74876 | | ROG | 348.00 | 349.70 | 345.80 | 348.90 | 0.93 | 3.20 | 1541784 | | VLRT | 10.90 | 11.00 | 10.90 | 11.00 | 0.92 | 0.10 | 0 | | BRKN | 138.00 | 140.00 | 138.00 | 139.20 | 0.87 | 1.20 | 11097 | | CMBN | 100.00 | 100.80 | 99.20 | 100.80 | 0.85 | 0.85 | 67143 | | NBEN | 6.00 | 6.15 | 6.00 | 6.05 | 0.83 | 0.05 | 5994 | | BVZN | 1280.00 | 1300.00 | 1250.00 | 1300.00 | 0.78 | 10.00 | 344 | | SCHP | 309.20 | 310.80 | 308.20 | 310.40 | 0.78 | 2.40 | 93134 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | SPSN | 125.20 | 127.00 | 125.20 | 126.30 | 0.72 | 0.90 | 153005 | | RLF | 2.87 | 3.00 | 2.80 | 2.88 | 0.70 | 0.02 | 66704 | | MCHN | 4.35 | 4.44 | 4.30 | 4.42 | 0.68 | 0.03 | 5536 | |
|
