| 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 | | HLZ | 1.03 | 1.03 | 0.92 | 0.93 | -7.00 | -0.07 | 52630 | | TL5 | 2.91 | 3.01 | 2.85 | 2.89 | -4.30 | -0.13 | 0 | | COM | 1.03 | 1.03 | 0.98 | 0.98 | -3.92 | -0.04 | 16831 | | DIA | 38.15 | 38.15 | 36.90 | 37.00 | -3.39 | -1.30 | 27636 | | TRG | 0.32 | 0.33 | 0.32 | 0.32 | -3.03 | -0.01 | 323594 | | IFF | 0.72 | 0.72 | 0.68 | 0.70 | -2.78 | -0.02 | 49348 | | MRL | 12.75 | 12.80 | 12.37 | 12.41 | -2.59 | -0.33 | 1135821 | | IAG | 5.00 | 5.00 | 4.87 | 4.89 | -2.59 | -0.13 | 6240469 | | CLR | 5.44 | 5.50 | 5.22 | 5.30 | -2.57 | -0.14 | 48561 | | ALM | 13.44 | 13.46 | 13.02 | 13.18 | -2.51 | -0.34 | 137154 | | ANE | 23.02 | 23.10 | 22.30 | 22.48 | -2.35 | -0.54 | 306525 | | EDR | 3.92 | 3.96 | 3.80 | 3.83 | -2.30 | -0.09 | 660845 | | ADX | 1.38 | 1.38 | 1.34 | 1.34 | -2.19 | -0.03 | 308403 | | CLNX | 26.84 | 27.02 | 26.56 | 26.90 | -2.18 | -0.60 | 1768941 | | CAF | 61.40 | 61.70 | 59.80 | 60.00 | -1.96 | -1.20 | 44902 | | LIB | 3.06 | 3.06 | 3.06 | 3.06 | -1.92 | -0.06 | 7383 | | FER | 57.58 | 58.02 | 56.18 | 56.80 | -1.49 | -0.86 | 1659772 | | IZER | 10.75 | 10.80 | 10.50 | 10.60 | -1.40 | -0.15 | 4520 | | VOC | 0.70 | 0.72 | 0.70 | 0.72 | -1.37 | -0.01 | 17278 | | SCYR | 4.09 | 4.09 | 4.00 | 4.03 | -1.23 | -0.05 | 5009566 | | CEV | 8.00 | 8.00 | 8.00 | 8.00 | -1.23 | -0.10 | 2098 | | SPS | 0.85 | 0.85 | 0.82 | 0.84 | -1.18 | -0.01 | 16876 | | CBAV | 52.80 | 52.80 | 50.00 | 50.80 | -1.17 | -0.60 | 2959 | | AMS | 65.28 | 65.88 | 64.52 | 64.52 | -1.16 | -0.76 | 1216032 | | PRM | 13.25 | 13.40 | 13.15 | 13.25 | -1.12 | -0.15 | 1564 | | R4 | 19.50 | 19.70 | 19.40 | 19.40 | -1.02 | -0.20 | 832 | | EBRO | 18.48 | 18.52 | 18.26 | 18.28 | -0.98 | -0.18 | 32087 | | LGT | 5.15 | 5.15 | 5.00 | 5.05 | -0.98 | -0.05 | 5190 | | ADZ | 5.15 | 5.35 | 5.15 | 5.20 | -0.95 | -0.05 | 1027 | | MAP | 4.29 | 4.29 | 4.22 | 4.24 | -0.93 | -0.04 | 1775280 | | SAB | 3.34 | 3.35 | 3.27 | 3.30 | -0.90 | -0.03 | 12167337 | | FCC | 11.20 | 11.20 | 11.10 | 11.10 | -0.89 | -0.10 | 4682 | | TEF | 3.42 | 3.45 | 3.41 | 3.42 | -0.87 | -0.03 | 9584545 | | ACS | 92.35 | 92.35 | 89.95 | 91.65 | -0.81 | -0.75 | 579724 | | ENG | 13.98 | 13.98 | 13.63 | 13.83 | -0.79 | -0.11 | 1015908 | | COL | 5.37 | 5.37 | 5.27 | 5.30 | -0.75 | -0.04 | 1442605 | | FAE | 5.34 | 5.34 | 5.24 | 5.29 | -0.75 | -0.04 | 116303 | | ANA | 192.80 | 193.90 | 189.20 | 191.50 | -0.73 | -1.40 | 57220 | | SLR | 17.98 | 18.19 | 17.57 | 17.83 | -0.72 | -0.13 | 862654 | | RDM | 1.44 | 1.44 | 1.44 | 1.44 | -0.69 | -0.01 | 0 | | ISUR | 15.20 | 16.00 | 14.80 | 14.90 | -0.67 | -0.10 | 15645 | | GRF | 11.44 | 11.46 | 11.34 | 11.39 | -0.61 | -0.07 | 807765 | | ENO | 24.80 | 24.80 | 24.35 | 24.70 | -0.60 | -0.15 | 55331 | | ITX | 56.70 | 56.96 | 56.10 | 56.46 | -0.56 | -0.32 | 2574455 | | REE | 19.23 | 19.30 | 19.10 | 19.11 | -0.52 | -0.10 | 637815 | | NTGY | 25.74 | 25.74 | 25.52 | 25.56 | -0.47 | -0.12 | 580373 | | ENC | 2.35 | 2.35 | 2.32 | 2.34 | -0.43 | -0.01 | 342985 | | MEL | 8.10 | 8.15 | 8.04 | 8.07 | -0.37 | -0.03 | 171427 | |
|
