Symbol | Open | High | Low | Close | Percent | Change | Volume | CEV | 7.90 | 8.40 | 7.90 | 8.40 | 12.00 | 0.90 | 2727 | ADL | 0.19 | 0.19 | 0.19 | 0.19 | 5.56 | 0.01 | 106966 | MTS | 28.80 | 29.59 | 28.80 | 29.59 | 3.57 | 1.02 | 267731 | HOME | 16.92 | 17.58 | 16.84 | 17.08 | 3.39 | 0.56 | 425023 | PRS | 0.37 | 0.38 | 0.37 | 0.38 | 2.70 | 0.01 | 107323 | FDR | 22.28 | 22.90 | 22.18 | 22.90 | 2.69 | 0.60 | 280291 | MEL | 7.53 | 7.69 | 7.46 | 7.69 | 2.26 | 0.17 | 414596 | IAG | 4.21 | 4.29 | 4.12 | 4.29 | 2.14 | 0.09 | 16488203 | GRF | 11.33 | 11.78 | 11.32 | 11.58 | 1.94 | 0.22 | 2651704 | LIB | 2.08 | 2.10 | 2.08 | 2.10 | 1.94 | 0.04 | 12846 | EDR | 8.37 | 8.58 | 8.20 | 8.50 | 1.92 | 0.16 | 389472 | CAF | 47.25 | 48.25 | 47.15 | 48.15 | 1.90 | 0.90 | 40860 | LGT | 6.20 | 6.20 | 6.10 | 6.15 | 1.65 | 0.10 | 1285 | CIE | 24.85 | 25.20 | 24.80 | 25.20 | 1.61 | 0.40 | 113816 | LDA | 1.34 | 1.36 | 1.33 | 1.36 | 1.49 | 0.02 | 260975 | CLR | 3.57 | 3.60 | 3.50 | 3.59 | 1.41 | 0.05 | 33589 | MCM | 14.65 | 14.70 | 14.40 | 14.60 | 1.39 | 0.20 | 699 | ACX | 11.06 | 11.23 | 11.04 | 11.12 | 1.37 | 0.15 | 827420 | EAT | 3.76 | 3.76 | 3.71 | 3.76 | 1.35 | 0.05 | 14146 | ALNT | 7.82 | 7.96 | 7.82 | 7.90 | 1.28 | 0.10 | 14133 | ROVI | 55.65 | 56.00 | 55.20 | 56.00 | 1.27 | 0.70 | 99469 | AMS | 71.22 | 72.14 | 70.50 | 72.14 | 1.26 | 0.90 | 608723 | R4 | 16.80 | 17.00 | 16.80 | 17.00 | 1.19 | 0.20 | 1492 | ALM | 10.80 | 11.06 | 10.80 | 11.00 | 1.10 | 0.12 | 81218 | ITX | 43.63 | 44.00 | 43.53 | 44.00 | 1.08 | 0.47 | 3001364 | ATRY | 2.90 | 2.92 | 2.86 | 2.88 | 1.05 | 0.03 | 61779 | NEA | 10.60 | 11.00 | 10.60 | 10.80 | 0.93 | 0.10 | 4445 | GRF-P | 8.12 | 8.41 | 8.12 | 8.34 | 0.72 | 0.06 | 277374 | ENC | 2.87 | 2.89 | 2.87 | 2.89 | 0.70 | 0.02 | 309523 | PSG | 2.97 | 3.00 | 2.95 | 2.98 | 0.68 | 0.02 | 285837 | AIR | 182.58 | 184.02 | 181.76 | 183.46 | 0.66 | 1.20 | 4609 | GEST | 3.18 | 3.21 | 3.14 | 3.19 | 0.63 | 0.02 | 544947 | VID | 96.30 | 97.00 | 96.00 | 96.90 | 0.62 | 0.60 | 21145 | VER | 3.68 | 3.72 | 3.64 | 3.70 | 0.54 | 0.02 | 7382 | NTH | 1.82 | 1.86 | 1.82 | 1.86 | 0.54 | 0.01 | 22202 | PHM | 79.95 | 83.15 | 79.30 | 82.15 | 0.49 | 0.40 | 24851 | FAE | 4.52 | 4.56 | 4.49 | 4.55 | 0.44 | 0.02 | 218702 | PRM | 11.95 | 11.95 | 11.55 | 11.95 | 0.42 | 0.05 | 5620 | TRE | 21.10 | 21.18 | 20.82 | 21.06 | 0.38 | 0.08 | 152380 | ANE | 22.48 | 22.52 | 22.34 | 22.38 | 0.27 | 0.06 | 280247 | REP | 12.82 | 12.88 | 12.63 | 12.81 | 0.23 | 0.03 | 4351847 | FER | 45.17 | 45.21 | 44.73 | 45.00 | 0.02 | 0.01 | 636376 | |
|