| 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 | | LECN | 0.14 | 0.14 | 0.11 | 0.11 | -15.38 | -0.02 | 87966 | | BBN | 10.65 | 10.75 | 9.44 | 9.44 | -13.00 | -1.41 | 75867 | | 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 | | EVE | 0.95 | 0.98 | 0.90 | 0.90 | -7.22 | -0.07 | 15065 | | GAM | 0.14 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 12247 | | GALE | 97.50 | 97.85 | 93.50 | 95.40 | -6.29 | -6.40 | 189210 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | DOKA | 59.40 | 59.40 | 55.40 | 58.00 | -3.49 | -2.10 | 162481 | | MMM | 128.00 | 129.00 | 128.00 | 128.00 | -3.03 | -4.00 | 0 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | VZUG | 42.30 | 42.50 | 41.50 | 41.60 | -2.35 | -1.00 | 2648 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | SANN | 16.60 | 16.74 | 15.70 | 16.12 | -2.07 | -0.34 | 76732 | | STRN | 19.20 | 19.50 | 19.20 | 19.50 | -2.01 | -0.40 | 61 | | TIBN | 54.00 | 54.00 | 53.00 | 53.20 | -1.85 | -1.00 | 2215 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | VBSN | 136.50 | 139.50 | 136.50 | 137.00 | -1.79 | -2.50 | 20 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | GMI | 230.00 | 230.00 | 230.00 | 230.00 | -1.71 | -4.00 | 2 | | BYS | 266.50 | 266.50 | 255.00 | 262.00 | -1.69 | -4.50 | 1454 | | KUD | 1.17 | 1.19 | 1.17 | 1.19 | -1.65 | -0.02 | 23463 | | ADEN | 20.90 | 21.20 | 20.40 | 20.64 | -1.62 | -0.34 | 1418478 | | 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 | | DKSH | 62.60 | 62.90 | 61.50 | 61.80 | -1.44 | -0.90 | 95574 | | LMN | 14.25 | 14.35 | 13.85 | 13.95 | -1.41 | -0.20 | 7370 | | EFGN | 18.92 | 18.92 | 18.22 | 18.36 | -1.40 | -0.26 | 161532 | | BEAN | 830.00 | 838.50 | 800.50 | 813.00 | -1.39 | -11.50 | 27801 | | UBSG | 31.99 | 32.09 | 31.65 | 31.76 | -1.31 | -0.42 | 9342021 | | BCJ | 77.00 | 77.00 | 77.00 | 77.00 | -1.28 | -1.00 | 4 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | ZEHN | 83.30 | 86.70 | 83.30 | 85.50 | -1.27 | -1.10 | 10792 | | FTON | 9.50 | 9.70 | 9.50 | 9.52 | -1.24 | -0.12 | 1388 | | CLTN | 57.80 | 57.80 | 56.80 | 56.80 | -1.22 | -0.70 | 2322 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | KNIN | 175.10 | 175.75 | 171.70 | 172.75 | -1.12 | -1.95 | 230593 | | PEDU | 43.60 | 53.00 | 43.40 | 51.00 | -0.97 | -0.50 | 0 | | SFPN | 107.00 | 107.00 | 105.00 | 106.00 | -0.93 | -1.00 | 1310 | | SHLTN | 1.09 | 1.10 | 1.06 | 1.07 | -0.93 | -0.01 | 9542 | | STMN | 91.84 | 92.26 | 90.70 | 90.86 | -0.92 | -0.84 | 419584 | | VATN | 169.20 | 169.60 | 166.00 | 167.80 | -0.83 | -1.40 | 36804 | | IDIA | 3.64 | 3.69 | 3.60 | 3.62 | -0.82 | -0.03 | 567882 | | IMPN | 75.70 | 76.00 | 74.90 | 75.80 | -0.79 | -0.60 | 23332 | |
|
