| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SCHD | 27.48 | 27.62 | 27.42 | 27.59 | -91.89 | -312.41 | 14137693 | | BELR | 7.50 | 7.50 | 1.93 | 1.93 | -74.27 | -5.57 | 0 | | NEWT | 1.80 | 1.80 | 1.80 | 1.80 | -9.55 | -0.19 | 1 | | NYXH | 7.02 | 7.08 | 6.42 | 6.50 | -8.19 | -0.58 | 84926 | | BNB | 354.00 | 355.00 | 326.00 | 333.00 | -6.98 | -25.00 | 355 | | PIC | 69.20 | 69.20 | 66.00 | 66.00 | -6.25 | -4.40 | 219 | | UMI | 9.99 | 9.99 | 9.49 | 9.55 | -5.91 | -0.60 | 1059949 | | SEQUA | 1.03 | 1.03 | 0.94 | 0.94 | -5.05 | -0.05 | 113264 | | ZEN | 185.00 | 185.00 | 185.00 | 185.00 | -4.64 | -9.00 | 20 | | IEP | 5.40 | 5.40 | 5.40 | 5.40 | -4.42 | -0.25 | 75 | | CENER | 9.59 | 9.60 | 9.13 | 9.20 | -4.17 | -0.40 | 3555 | | TESB | 25.35 | 25.35 | 24.50 | 24.65 | -4.09 | -1.05 | 37374 | | BEKB | 33.50 | 33.98 | 33.04 | 33.08 | -4.06 | -1.40 | 64161 | | FOU | 1.50 | 1.50 | 1.50 | 1.50 | -3.85 | -0.06 | 4205 | | VIO | 6.12 | 6.12 | 5.89 | 5.89 | -3.76 | -0.23 | 2922 | | CYAD | 0.52 | 0.55 | 0.52 | 0.53 | -3.64 | -0.02 | 13662 | | COMB | 243.00 | 243.00 | 237.00 | 238.00 | -2.86 | -7.00 | 516 | | IBAB | 11.20 | 11.20 | 10.88 | 10.88 | -2.86 | -0.32 | 47091 | | SOF | 240.40 | 240.60 | 235.60 | 236.00 | -2.72 | -6.60 | 26487 | | TUB | 128.20 | 128.40 | 125.20 | 126.00 | -2.63 | -3.40 | 29229 | | SHUR | 33.95 | 34.00 | 33.20 | 33.40 | -2.62 | -0.90 | 75200 | | MIKO | 54.00 | 54.00 | 52.60 | 52.60 | -2.59 | -1.40 | 747 | | BEFB | 47.20 | 47.20 | 45.55 | 46.10 | -2.54 | -1.20 | 3359 | | DIE | 158.00 | 161.20 | 156.80 | 158.90 | -2.46 | -4.00 | 73335 | | MELE | 52.60 | 53.05 | 51.40 | 51.80 | -2.45 | -1.30 | 95488 | | CAMB | 165.00 | 165.00 | 164.00 | 164.00 | -2.38 | -4.00 | 201 | | KIN | 32.60 | 32.65 | 32.00 | 32.30 | -2.27 | -0.75 | 36910 | | BAR | 12.00 | 12.06 | 11.71 | 11.79 | -2.16 | -0.26 | 138383 | | AGFB | 0.93 | 0.95 | 0.92 | 0.92 | -2.13 | -0.02 | 64233 | | ARGX | 541.20 | 544.20 | 532.20 | 540.60 | -2.07 | -11.40 | 121658 | | ACKB | 202.80 | 202.80 | 198.90 | 199.80 | -2.06 | -4.20 | 27312 | | GBLB | 69.50 | 69.75 | 68.55 | 68.80 | -2.06 | -1.45 | 129838 | | ELI | 81.75 | 81.90 | 80.15 | 80.15 | -1.96 | -1.60 | 196609 | | TITC | 42.35 | 42.35 | 41.35 | 41.95 | -1.87 | -0.80 | 9462 | | ONTEX | 8.53 | 8.56 | 8.45 | 8.49 | -1.85 | -0.16 | 148651 | | SOLB | 33.09 | 33.21 | 32.40 | 32.80 | -1.77 | -0.59 | 220174 | | MONT | 67.50 | 67.90 | 65.80 | 66.00 | -1.49 | -1.00 | 42600 | | TERB | 94.00 | 94.00 | 93.00 | 93.00 | -1.48 | -1.40 | 182 | | FAGR | 19.10 | 19.10 | 18.90 | 18.94 | -1.46 | -0.28 | 47446 | | BALTA | 1.45 | 1.45 | 1.36 | 1.36 | -1.45 | -0.02 | 9006 | | LOTB | 8250.00 | 8320.00 | 8160.00 | 8210.00 | -1.44 | -120.00 | 838 | | QFG | 4.18 | 4.19 | 4.17 | 4.19 | -1.41 | -0.06 | 1425 | | ABI | 56.80 | 57.22 | 56.64 | 56.92 | -1.39 | -0.80 | 2260235 | | ATEB | 2.90 | 2.92 | 2.86 | 2.86 | -1.38 | -0.04 | 7154 | | GIMB | 39.75 | 39.85 | 39.25 | 39.40 | -1.38 | -0.55 | 27481 | | BANI | 2.96 | 2.98 | 2.90 | 2.90 | -1.36 | -0.04 | 47174 | | DECB | 2.20 | 2.21 | 2.15 | 2.18 | -1.36 | -0.03 | 144328 | | BPOST | 1.45 | 1.47 | 1.42 | 1.45 | -1.36 | -0.02 | 324495 | | KEYW | 0.78 | 0.78 | 0.76 | 0.77 | -1.28 | -0.01 | 10750 | | BREB | 111.80 | 111.80 | 110.00 | 110.00 | -1.26 | -1.40 | 7434 | |
|
