| 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 | | MTS | 33.74 | 33.76 | 32.31 | 32.36 | -5.74 | -1.97 | 400825 | | APAM | 32.80 | 32.94 | 31.60 | 31.70 | -5.09 | -1.70 | 1501 | | ACX | 12.30 | 12.30 | 11.84 | 11.84 | -4.44 | -0.55 | 1140298 | | MDF | 0.22 | 0.23 | 0.22 | 0.22 | -4.35 | -0.01 | 169449 | | TL5 | 2.91 | 3.01 | 2.85 | 2.89 | -4.30 | -0.13 | 0 | | TRG | 0.52 | 0.53 | 0.50 | 0.51 | -3.77 | -0.02 | 1292577 | | TUB | 3.66 | 3.66 | 3.52 | 3.52 | -3.56 | -0.13 | 343366 | | HOME | 17.68 | 17.86 | 16.78 | 17.04 | -3.18 | -0.56 | 254213 | | TRE | 31.92 | 31.92 | 31.08 | 31.08 | -3.12 | -1.00 | 195051 | | BKY | 0.33 | 0.33 | 0.32 | 0.32 | -3.03 | -0.01 | 984723 | | IFF | 0.72 | 0.72 | 0.68 | 0.70 | -2.78 | -0.02 | 49348 | | SAB | 3.23 | 3.28 | 3.17 | 3.17 | -2.46 | -0.08 | 19938791 | | RIO | 3.21 | 3.21 | 3.21 | 3.21 | -2.43 | -0.08 | 1284 | | GRF | 12.15 | 12.17 | 11.81 | 11.81 | -2.40 | -0.29 | 1919542 | | IDR | 41.06 | 41.34 | 39.80 | 40.06 | -2.29 | -0.94 | 881777 | | A3M | 5.59 | 5.60 | 5.47 | 5.47 | -2.15 | -0.12 | 322089 | | UNI | 2.33 | 2.36 | 2.28 | 2.28 | -2.15 | -0.05 | 7723918 | | EDR | 7.60 | 7.65 | 7.45 | 7.45 | -2.10 | -0.16 | 154462 | | AIR | 204.65 | 205.35 | 201.00 | 202.10 | -2.08 | -4.30 | 1791 | | GRF-P | 8.30 | 8.30 | 8.11 | 8.12 | -2.05 | -0.17 | 150664 | | NBI | 3.00 | 3.00 | 2.80 | 2.94 | -2.00 | -0.06 | 10852 | | FDR | 23.48 | 23.70 | 23.06 | 23.10 | -1.95 | -0.46 | 186911 | | ANA | 185.40 | 186.60 | 182.60 | 182.60 | -1.83 | -3.40 | 72903 | | BBVA | 16.03 | 16.23 | 15.76 | 15.79 | -1.74 | -0.28 | 6871402 | | ANE | 24.82 | 25.10 | 24.54 | 24.54 | -1.68 | -0.42 | 175498 | | MEL | 7.35 | 7.42 | 7.25 | 7.25 | -1.63 | -0.12 | 463002 | | VOC | 0.63 | 0.64 | 0.62 | 0.62 | -1.59 | -0.01 | 8116 | | ROVI | 58.30 | 58.35 | 56.95 | 57.15 | -1.55 | -0.90 | 141407 | | PHM | 87.20 | 88.00 | 85.55 | 85.60 | -1.55 | -1.35 | 47453 | | SAN | 8.64 | 8.76 | 8.52 | 8.52 | -1.50 | -0.13 | 19949700 | | ADX | 1.36 | 1.37 | 1.34 | 1.34 | -1.47 | -0.02 | 398544 | | IAG | 4.75 | 4.76 | 4.67 | 4.69 | -1.47 | -0.07 | 6439657 | | PSG | 2.86 | 2.90 | 2.83 | 2.84 | -1.39 | -0.04 | 225072 | | AMS | 68.58 | 68.78 | 67.36 | 67.48 | -1.35 | -0.92 | 711469 | | REN | 0.74 | 0.74 | 0.72 | 0.73 | -1.35 | -0.01 | 63547 | | CASH | 0.76 | 0.76 | 0.74 | 0.74 | -1.33 | -0.01 | 612655 | | CIE | 26.70 | 26.85 | 26.05 | 26.25 | -1.32 | -0.35 | 69933 | | CAF | 53.70 | 53.70 | 52.80 | 53.10 | -1.30 | -0.70 | 20712 | | NXT | 0.78 | 0.79 | 0.77 | 0.77 | -1.28 | -0.01 | 813736 | | SPS | 0.85 | 0.85 | 0.82 | 0.84 | -1.18 | -0.01 | 16876 | | CLR | 4.20 | 4.26 | 4.19 | 4.20 | -1.18 | -0.05 | 16992 | | ENO | 26.55 | 26.60 | 25.95 | 26.20 | -1.13 | -0.30 | 65455 | | PRM | 13.50 | 13.55 | 13.20 | 13.30 | -1.12 | -0.15 | 4660 | | FACE | 2.69 | 2.69 | 2.62 | 2.65 | -1.12 | -0.03 | 18526 | | BKT | 13.49 | 13.64 | 13.37 | 13.37 | -1.04 | -0.14 | 1089057 | | MAP | 4.17 | 4.19 | 4.13 | 4.13 | -0.96 | -0.04 | 3259664 | | GEST | 3.15 | 3.21 | 3.14 | 3.14 | -0.95 | -0.03 | 314390 | | NTH | 2.27 | 2.29 | 2.21 | 2.26 | -0.88 | -0.02 | 154948 | |
|
