| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | SHLTN | 1.19 | 1.19 | 1.00 | 1.02 | -15.00 | -0.18 | 55658 | | 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 | | VETN | 21.90 | 21.90 | 19.76 | 20.30 | -7.31 | -1.60 | 69748 | | ADVN | 37.00 | 37.00 | 36.00 | 36.00 | -5.76 | -2.20 | 1552 | | 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 | | ORON | 12.20 | 12.20 | 11.70 | 11.70 | -4.72 | -0.58 | 17955 | | LEON | 13.46 | 13.46 | 12.52 | 13.00 | -4.27 | -0.58 | 180838 | | MED | 91.10 | 92.00 | 86.30 | 87.50 | -3.95 | -3.60 | 13018 | | WIHN | 14.96 | 15.22 | 13.94 | 14.50 | -3.85 | -0.58 | 24931 | | 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 | | LEHN | 315.50 | 316.50 | 303.50 | 304.00 | -3.49 | -11.00 | 3796 | | YPSN | 319.50 | 321.00 | 306.50 | 310.00 | -3.43 | -11.00 | 26385 | | FTON | 9.50 | 9.50 | 9.08 | 9.18 | -3.37 | -0.32 | 6473 | | MMM | 132.00 | 132.00 | 132.00 | 132.00 | -2.94 | -4.00 | 50 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | ASCN | 3.50 | 3.50 | 3.40 | 3.40 | -2.86 | -0.10 | 68647 | | ADEN | 22.00 | 22.18 | 21.30 | 21.36 | -2.73 | -0.60 | 883790 | | EVE | 0.78 | 0.87 | 0.76 | 0.76 | -2.56 | -0.02 | 14211 | | ARBN | 5.10 | 5.22 | 5.03 | 5.07 | -2.50 | -0.13 | 79439 | | CALN | 12.06 | 12.06 | 11.50 | 11.70 | -2.50 | -0.30 | 8366 | | TEMN | 77.45 | 77.60 | 75.65 | 75.65 | -2.39 | -1.85 | 112341 | | UHR | 165.85 | 166.50 | 162.10 | 162.40 | -2.32 | -3.85 | 98095 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | MCHN | 3.10 | 3.10 | 3.00 | 3.03 | -2.26 | -0.07 | 20940 | | CLN | 7.33 | 7.33 | 7.20 | 7.20 | -1.91 | -0.14 | 1733735 | | LAND | 53.10 | 53.30 | 51.60 | 51.90 | -1.89 | -1.00 | 52819 | | RIEN | 3.28 | 3.28 | 3.14 | 3.19 | -1.85 | -0.06 | 253434 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | KURN | 30.76 | 31.00 | 30.04 | 30.08 | -1.83 | -0.56 | 75726 | | ALC | 65.14 | 65.14 | 64.20 | 64.24 | -1.77 | -1.16 | 1125974 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | UHRN | 33.92 | 34.00 | 33.30 | 33.38 | -1.71 | -0.58 | 61622 | | VPBN | 82.60 | 82.60 | 80.80 | 81.20 | -1.69 | -1.40 | 4195 | | SIGN | 9.41 | 9.49 | 9.32 | 9.33 | -1.69 | -0.16 | 1885683 | | NBEN | 6.00 | 6.00 | 5.90 | 5.90 | -1.67 | -0.10 | 689 | | EMSN | 544.00 | 544.00 | 532.50 | 536.50 | -1.65 | -9.00 | 18359 | | DKSH | 57.00 | 57.10 | 55.70 | 56.00 | -1.58 | -0.90 | 86770 | | BANB | 54.40 | 54.40 | 53.30 | 53.55 | -1.56 | -0.85 | 109139 | | CLTN | 52.20 | 52.20 | 51.10 | 51.30 | -1.54 | -0.80 | 5796 | | 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 | | TECN | 133.40 | 133.40 | 130.60 | 131.70 | -1.50 | -2.00 | 44952 | | CPHN | 70.20 | 70.20 | 68.00 | 69.80 | -1.41 | -1.00 | 1553 | | GIVN | 3344.00 | 3351.00 | 3298.00 | 3302.00 | -1.37 | -46.00 | 13919 | |
|
