| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MBTN | 0.02 | 0.02 | 0.00 | 0.00 | -100.00 | -0.02 | 2872484 | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | MIKN | 18.02 | 19.06 | 17.36 | 17.36 | -12.94 | -2.58 | 58754 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | MMM | 128.00 | 129.00 | 127.00 | 127.00 | -7.30 | -10.00 | 0 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | AUTN | 157.00 | 158.20 | 150.00 | 151.00 | -5.39 | -8.60 | 21865 | | BCJ | 86.00 | 86.00 | 80.00 | 80.00 | -5.33 | -4.50 | 122 | | NWRN | 22.25 | 22.65 | 21.15 | 21.50 | -5.08 | -1.15 | 234100 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | HLEE | 6.35 | 6.35 | 6.35 | 6.35 | -4.51 | -0.30 | 75 | | WIHN | 14.74 | 14.74 | 13.54 | 13.70 | -3.93 | -0.56 | 19372 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ORON | 11.36 | 11.36 | 11.00 | 11.02 | -3.67 | -0.42 | 37064 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | TECN | 142.70 | 142.70 | 137.70 | 139.00 | -2.73 | -3.90 | 59573 | | ADEN | 23.36 | 23.40 | 22.36 | 22.70 | -2.41 | -0.56 | 776899 | | HOLN | 78.76 | 79.16 | 77.76 | 78.00 | -2.38 | -1.90 | 1185178 | | ALC | 64.00 | 64.06 | 62.88 | 63.18 | -2.32 | -1.50 | 790965 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | BARN | 1320.00 | 1340.00 | 1302.00 | 1311.00 | -2.16 | -29.00 | 7778 | | SLHN | 844.80 | 846.80 | 823.20 | 828.20 | -2.15 | -18.20 | 90897 | | COPN | 117.00 | 117.20 | 113.40 | 114.20 | -2.06 | -2.40 | 43204 | | STRN | 19.20 | 19.20 | 19.20 | 19.20 | -2.04 | -0.40 | 1 | | UBSG | 37.90 | 37.90 | 36.82 | 37.16 | -2.03 | -0.77 | 5987324 | | KNIN | 181.80 | 181.80 | 178.55 | 179.95 | -2.01 | -3.70 | 174815 | | BCHN | 553.00 | 553.00 | 536.00 | 542.00 | -1.99 | -11.00 | 10938 | | HBLN | 4000.00 | 4000.00 | 3980.00 | 3980.00 | -1.97 | -80.00 | 15 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BCVN | 105.40 | 105.90 | 102.50 | 103.30 | -1.81 | -1.90 | 46604 | | ZUBN | 45.40 | 45.40 | 44.60 | 44.80 | -1.75 | -0.80 | 137 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | ZURN | 554.20 | 556.00 | 544.00 | 545.60 | -1.66 | -9.20 | 452973 | | VILN | 610.00 | 610.00 | 600.00 | 600.00 | -1.64 | -10.00 | 0 | | SNBN | 3890.00 | 3900.00 | 3820.00 | 3840.00 | -1.54 | -60.00 | 46 | | CMBN | 100.50 | 100.80 | 98.55 | 99.15 | -1.54 | -1.55 | 45617 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | VZN | 162.40 | 162.40 | 158.80 | 159.80 | -1.48 | -2.40 | 16446 | | UHR | 167.70 | 168.20 | 165.75 | 166.10 | -1.48 | -2.50 | 101072 | | AEVS | 13.75 | 13.75 | 13.70 | 13.70 | -1.44 | -0.20 | 2077 | | VARN | 20.90 | 20.90 | 20.70 | 20.70 | -1.43 | -0.30 | 353 | | CFR | 155.15 | 156.00 | 154.00 | 154.55 | -1.43 | -2.25 | 853877 | | STMN | 96.90 | 97.20 | 95.48 | 96.62 | -1.39 | -1.36 | 366192 | | KOMN | 66.70 | 66.70 | 64.70 | 65.90 | -1.35 | -0.90 | 18333 | | UHRN | 33.84 | 34.06 | 33.44 | 33.64 | -1.35 | -0.46 | 43538 | | ZUGN | 2240.00 | 2250.00 | 2220.00 | 2220.00 | -1.33 | -30.00 | 95 | |
|
