| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VARN | 24.00 | 24.00 | 20.20 | 21.50 | -14.00 | -3.50 | 25686 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | LEON | 17.10 | 18.06 | 16.52 | 17.56 | -9.95 | -1.94 | 134246 | | 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 | | DKSH | 68.80 | 69.00 | 67.20 | 67.20 | -6.54 | -4.70 | 82295 | | EVE | 1.30 | 1.34 | 1.26 | 1.26 | -5.97 | -0.08 | 6071 | | PEDU | 48.00 | 48.00 | 48.00 | 48.00 | -5.88 | -3.00 | 4 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | MED | 76.00 | 76.00 | 71.90 | 73.30 | -5.42 | -4.20 | 3146 | | PEAN | 7.04 | 7.09 | 6.68 | 6.70 | -5.23 | -0.37 | 31714 | | BSKP | 77.40 | 78.00 | 75.80 | 76.20 | -5.22 | -4.20 | 10551 | | OERL | 4.14 | 4.18 | 3.99 | 4.01 | -5.20 | -0.22 | 1033916 | | NIBEB | 3.90 | 3.90 | 3.39 | 3.39 | -5.04 | -0.18 | 0 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | BBN | 9.16 | 9.16 | 8.70 | 8.82 | -4.75 | -0.44 | 31380 | | MOLN | 3.56 | 3.67 | 3.52 | 3.56 | -4.56 | -0.17 | 13113 | | LOGN | 75.32 | 75.90 | 73.20 | 73.92 | -4.42 | -3.42 | 1081791 | | RIEN | 75.90 | 75.90 | 72.60 | 72.90 | -4.20 | -3.20 | 24040 | | COTN | 223.00 | 223.00 | 218.00 | 219.50 | -4.15 | -9.50 | 47214 | | TECN | 171.00 | 171.00 | 166.40 | 166.70 | -4.03 | -7.00 | 74053 | | SIGN | 16.80 | 16.88 | 16.29 | 16.31 | -3.89 | -0.66 | 1815570 | | UBSG | 27.50 | 27.57 | 26.55 | 26.87 | -3.83 | -1.07 | 10864902 | | BANB | 53.00 | 53.00 | 51.60 | 51.80 | -3.72 | -2.00 | 214263 | | ABBN | 45.82 | 45.82 | 44.93 | 45.22 | -3.71 | -1.74 | 4251054 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | BYS | 328.00 | 328.00 | 311.50 | 314.50 | -3.68 | -12.00 | 1191 | | AMS | 7.83 | 7.83 | 7.60 | 7.70 | -3.63 | -0.29 | 396029 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | PGHN | 1274.00 | 1277.00 | 1238.50 | 1246.00 | -3.52 | -45.50 | 77542 | | UHRN | 30.90 | 30.90 | 30.35 | 30.35 | -3.50 | -1.10 | 101475 | | CFR | 156.55 | 157.10 | 151.55 | 152.95 | -3.44 | -5.45 | 1302760 | | ASCN | 3.47 | 3.47 | 3.37 | 3.38 | -3.43 | -0.12 | 97137 | | CPHN | 69.60 | 70.00 | 67.40 | 67.60 | -3.43 | -2.40 | 1502 | | ORON | 21.60 | 21.75 | 21.20 | 21.20 | -3.42 | -0.75 | 25407 | | GAV | 197.50 | 204.00 | 196.00 | 198.00 | -3.41 | -7.00 | 1020 | | VACN | 320.00 | 321.40 | 313.90 | 314.80 | -3.38 | -11.00 | 143627 | | LONN | 554.80 | 555.20 | 542.00 | 542.20 | -3.28 | -18.40 | 228358 | | VETN | 29.10 | 29.10 | 27.95 | 28.05 | -3.28 | -0.95 | 11867 | | FORN | 804.00 | 815.00 | 798.00 | 803.00 | -3.25 | -27.00 | 1930 | | ADEN | 26.84 | 26.94 | 26.16 | 26.42 | -3.22 | -0.88 | 1342538 | | BION | 31.00 | 31.10 | 30.20 | 30.55 | -3.17 | -1.00 | 140509 | | SENS | 69.80 | 69.80 | 67.80 | 68.70 | -3.10 | -2.20 | 32292 | | SUN | 152.60 | 152.60 | 149.20 | 149.80 | -3.10 | -4.80 | 60933 | | METN | 1120.00 | 1125.00 | 1095.00 | 1095.00 | -3.10 | -35.00 | 290 | | UHR | 154.30 | 154.75 | 151.30 | 151.70 | -3.07 | -4.80 | 319039 | | VZUG | 67.80 | 67.80 | 64.40 | 64.60 | -3.00 | -2.00 | 2388 | | STMN | 108.20 | 108.40 | 104.25 | 105.95 | -2.98 | -3.25 | 552047 | | STLN | 1.70 | 1.70 | 1.52 | 1.65 | -2.94 | -0.05 | 2060 | | RLF | 2.32 | 2.50 | 2.32 | 2.32 | -2.93 | -0.07 | 13674 | |
|
