| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CDR | 0.14 | 0.14 | 0.08 | 0.09 | -30.77 | -0.04 | 2261323 | | MED | 0.69 | 0.69 | 0.69 | 0.69 | -19.77 | -0.17 | 0 | | AMP | 0.15 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 76214495 | | FACE | 2.70 | 2.74 | 2.56 | 2.59 | -5.13 | -0.14 | 39482 | | ENG | 13.77 | 13.90 | 13.59 | 13.64 | -4.55 | -0.65 | 1639905 | | LIB | 2.02 | 2.02 | 1.85 | 1.91 | -4.50 | -0.09 | 5844 | | TL5 | 2.91 | 3.01 | 2.85 | 2.89 | -4.30 | -0.13 | 0 | | ACX | 10.64 | 10.71 | 10.33 | 10.37 | -4.16 | -0.45 | 2339532 | | TUB | 4.22 | 4.22 | 4.03 | 4.05 | -3.57 | -0.15 | 395257 | | ACS | 57.15 | 57.65 | 56.00 | 56.85 | -3.56 | -2.10 | 372924 | | PVA | 0.31 | 0.32 | 0.31 | 0.31 | -3.12 | -0.01 | 59204 | | VOC | 0.63 | 0.64 | 0.61 | 0.62 | -3.12 | -0.02 | 341225 | | IFF | 0.72 | 0.72 | 0.68 | 0.70 | -2.78 | -0.02 | 49348 | | AIR | 178.00 | 178.00 | 171.92 | 172.84 | -2.70 | -4.80 | 3196 | | FCC | 12.68 | 12.68 | 12.26 | 12.38 | -2.67 | -0.34 | 22698 | | HOME | 16.64 | 16.64 | 16.12 | 16.18 | -2.65 | -0.44 | 723128 | | AGIL | 2.28 | 2.30 | 2.24 | 2.24 | -2.61 | -0.06 | 4299 | | PSG | 2.94 | 2.94 | 2.84 | 2.85 | -2.40 | -0.07 | 119887 | | IDR | 37.00 | 37.00 | 35.82 | 36.00 | -2.33 | -0.86 | 1712167 | | ENO | 21.70 | 21.75 | 21.15 | 21.15 | -2.31 | -0.50 | 78499 | | NHH | 6.19 | 6.19 | 6.05 | 6.05 | -2.26 | -0.14 | 16482 | | NXT | 0.47 | 0.47 | 0.45 | 0.46 | -2.13 | -0.01 | 581011 | | TLGO | 2.94 | 2.96 | 2.89 | 2.90 | -2.03 | -0.06 | 169474 | | MTS | 26.80 | 26.95 | 25.95 | 26.33 | -2.01 | -0.54 | 188900 | | BBVA | 13.03 | 13.06 | 12.79 | 12.85 | -1.53 | -0.20 | 5767584 | | UNI | 2.01 | 2.02 | 1.98 | 1.98 | -1.49 | -0.03 | 4474463 | | REN | 0.72 | 0.72 | 0.72 | 0.72 | -1.37 | -0.01 | 15982 | | CASH | 0.82 | 0.82 | 0.81 | 0.81 | -1.22 | -0.01 | 321211 | | SPS | 0.85 | 0.85 | 0.82 | 0.84 | -1.18 | -0.01 | 16876 | | NTH | 1.89 | 1.89 | 1.72 | 1.86 | -1.06 | -0.02 | 201987 | | RJF | 3.08 | 3.08 | 2.94 | 2.98 | -1.00 | -0.03 | 24730 | | SAN | 7.03 | 7.07 | 6.93 | 6.96 | -1.00 | -0.07 | 15618700 | | TRE | 19.71 | 19.74 | 19.40 | 19.44 | -0.82 | -0.16 | 88206 | | LGT | 6.00 | 6.10 | 5.85 | 6.10 | -0.81 | -0.05 | 4693 | | RDM | 1.44 | 1.44 | 1.44 | 1.44 | -0.69 | -0.01 | 0 | | CEV | 7.35 | 7.35 | 7.35 | 7.35 | -0.68 | -0.05 | 3100 | | GSJ | 6.04 | 6.12 | 6.04 | 6.05 | -0.66 | -0.04 | 26525 | | ADX | 1.53 | 1.54 | 1.52 | 1.52 | -0.65 | -0.01 | 245239 | | YGOP | 15.90 | 15.90 | 15.90 | 15.90 | -0.62 | -0.10 | 400 | | R4 | 16.30 | 16.30 | 15.80 | 15.90 | -0.62 | -0.10 | 4005 | | NBI | 3.32 | 3.32 | 3.30 | 3.30 | -0.60 | -0.02 | 500 | | REE | 19.23 | 19.30 | 19.10 | 19.11 | -0.52 | -0.10 | 637815 | | VID | 98.40 | 98.60 | 96.60 | 98.00 | -0.51 | -0.50 | 18963 | | MVC | 10.50 | 10.60 | 10.45 | 10.55 | -0.47 | -0.05 | 14873 | | FAE | 4.55 | 4.57 | 4.51 | 4.53 | -0.44 | -0.02 | 153550 | | DOM | 3.14 | 3.15 | 3.10 | 3.12 | -0.32 | -0.01 | 163975 | | FER | 45.34 | 45.49 | 44.99 | 45.12 | -0.31 | -0.14 | 431536 | | BKT | 11.07 | 11.18 | 10.99 | 11.05 | -0.27 | -0.03 | 1940390 | | PHM | 79.50 | 80.00 | 77.30 | 79.30 | -0.25 | -0.20 | 48414 | | AEDAS | 24.30 | 24.35 | 24.20 | 24.25 | -0.21 | -0.05 | 82486 | |
|
