| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | CIE | 0.18 | 0.18 | 0.18 | 0.18 | 20.00 | 0.03 | 20900 | | 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 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | HLEE | 8.00 | 8.00 | 8.00 | 8.00 | 9.59 | 0.70 | 1527 | | 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 | | SHLTN | 1.32 | 1.32 | 1.21 | 1.30 | 7.44 | 0.09 | 13801 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | GEBN | 605.00 | 614.40 | 597.40 | 614.40 | 3.96 | 23.40 | 100566 | | MMM | 118.00 | 122.00 | 118.00 | 122.00 | 3.39 | 4.00 | 0 | | EVE | 0.91 | 0.94 | 0.91 | 0.94 | 3.30 | 0.03 | 339 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | ALC | 59.40 | 60.94 | 59.26 | 60.72 | 2.99 | 1.76 | 1669661 | | BSLN | 45.90 | 46.85 | 45.50 | 46.65 | 2.98 | 1.35 | 59989 | | KLIN | 10.25 | 10.60 | 10.25 | 10.60 | 2.91 | 0.30 | 760 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | KUD | 1.34 | 1.37 | 1.32 | 1.37 | 2.24 | 0.03 | 23999 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | SANN | 10.36 | 11.00 | 10.24 | 10.52 | 2.14 | 0.22 | 98793 | | NOVN | 100.00 | 101.50 | 99.15 | 101.48 | 1.99 | 1.98 | 2464495 | | RO | 272.40 | 277.40 | 270.80 | 277.40 | 1.99 | 5.40 | 18840 | | STGN | 30.30 | 30.90 | 29.70 | 30.90 | 1.98 | 0.60 | 1164 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | ROG | 260.10 | 264.50 | 258.80 | 264.00 | 1.73 | 4.50 | 923414 | | SIGN | 8.34 | 8.47 | 8.22 | 8.46 | 1.56 | 0.13 | 2891288 | | NESN | 77.70 | 79.03 | 77.34 | 78.90 | 1.54 | 1.20 | 3367018 | | NWRN | 14.20 | 14.32 | 13.80 | 14.30 | 1.42 | 0.20 | 97505 | | OFN | 114.00 | 116.00 | 114.00 | 115.00 | 1.32 | 1.50 | 755 | | LISP | 12210.00 | 12480.00 | 12210.00 | 12450.00 | 1.30 | 160.00 | 1854 | | ZURN | 554.00 | 562.20 | 550.60 | 562.20 | 1.26 | 7.00 | 281654 | | SNBN | 3470.00 | 3510.00 | 3470.00 | 3500.00 | 1.16 | 40.00 | 29 | | LISN | 122000.00 | 124800.00 | 122000.00 | 124400.00 | 1.14 | 1400.00 | 118 | | EMMN | 711.00 | 718.00 | 707.00 | 718.00 | 1.13 | 8.00 | 5701 | | GRKP | 1775.00 | 1800.00 | 1775.00 | 1800.00 | 1.12 | 20.00 | 357 | | BSKP | 80.40 | 81.20 | 80.20 | 81.00 | 1.00 | 0.80 | 1943 | | GLKBN | 20.70 | 20.80 | 20.60 | 20.80 | 0.97 | 0.20 | 1078 | | ZUGN | 2120.00 | 2160.00 | 2110.00 | 2150.00 | 0.94 | 20.00 | 639 | | BVZN | 1080.00 | 1120.00 | 1080.00 | 1090.00 | 0.93 | 10.00 | 185 | | GALE | 86.70 | 87.65 | 86.20 | 87.50 | 0.81 | 0.70 | 91547 | | ELMN | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 0.79 | 10.00 | 46 | | WARN | 1935.00 | 1945.00 | 1925.00 | 1945.00 | 0.78 | 15.00 | 25 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | BCJ | 65.50 | 65.50 | 65.50 | 65.50 | 0.77 | 0.50 | 11 | | BEKN | 262.00 | 264.00 | 262.00 | 264.00 | 0.76 | 2.00 | 2621 | | SGSN | 90.84 | 91.80 | 90.30 | 91.80 | 0.75 | 0.68 | 285013 | | SREN | 145.50 | 147.45 | 144.55 | 147.45 | 0.75 | 1.10 | 665569 | |
|
