| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | NIBEB | 3.69 | 3.69 | 3.69 | 3.69 | -6.58 | -0.26 | 40 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | EVE | 1.07 | 1.12 | 1.07 | 1.07 | -5.31 | -0.06 | 19518 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | VATN | 117.40 | 118.20 | 116.40 | 117.60 | -4.08 | -5.00 | 41720 | | SWON | 7.13 | 7.17 | 6.76 | 6.78 | -3.97 | -0.28 | 494226 | | STLN | 1.34 | 1.37 | 1.25 | 1.29 | -3.73 | -0.05 | 23126 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ARBN | 6.19 | 6.19 | 5.96 | 5.96 | -3.56 | -0.22 | 294291 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | GAV | 197.50 | 204.00 | 196.00 | 198.00 | -3.41 | -7.00 | 1020 | | SLHN | 805.00 | 814.40 | 801.80 | 808.20 | -2.98 | -24.80 | 142651 | | COTN | 239.20 | 239.40 | 231.40 | 232.20 | -2.93 | -7.00 | 41659 | | OFN | 101.00 | 102.00 | 98.80 | 100.00 | -2.91 | -3.00 | 2349 | | ODHN | 5.54 | 5.54 | 5.38 | 5.38 | -2.89 | -0.16 | 1700 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | BAER | 58.06 | 59.08 | 57.28 | 57.58 | -2.64 | -1.56 | 718414 | | LEON | 18.26 | 18.26 | 17.70 | 17.72 | -2.64 | -0.48 | 10065 | | SENS | 73.10 | 73.10 | 70.70 | 71.10 | -2.47 | -1.80 | 9883 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | AMS | 7.98 | 7.98 | 7.58 | 7.72 | -2.15 | -0.17 | 691076 | | NWRN | 8.02 | 8.15 | 7.80 | 7.86 | -2.12 | -0.17 | 27777 | | MBTN | 1.43 | 1.43 | 1.37 | 1.40 | -2.10 | -0.03 | 52013 | | ZWM | 159.00 | 159.00 | 154.00 | 154.00 | -1.91 | -3.00 | 0 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | INRN | 1960.00 | 1990.00 | 1924.00 | 1924.00 | -1.84 | -36.00 | 893 | | VACN | 324.40 | 324.40 | 316.00 | 319.00 | -1.82 | -5.90 | 116358 | | LOGN | 72.96 | 73.36 | 71.82 | 72.12 | -1.74 | -1.28 | 657752 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | KUD | 1.17 | 1.18 | 1.16 | 1.18 | -1.67 | -0.02 | 16577 | | CIE | 0.50 | 0.66 | 0.50 | 0.60 | -1.64 | -0.01 | 0 | | SNBN | 3260.00 | 3260.00 | 3200.00 | 3210.00 | -1.53 | -50.00 | 56 | | 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 | | LAND | 53.30 | 54.00 | 52.10 | 52.20 | -1.51 | -0.80 | 64249 | | HBLN | 4040.00 | 4040.00 | 3980.00 | 3980.00 | -1.49 | -60.00 | 16 | | CLN | 9.56 | 9.57 | 9.33 | 9.41 | -1.47 | -0.14 | 712380 | | BARN | 764.50 | 772.00 | 745.50 | 745.50 | -1.45 | -11.00 | 22840 | | ZEHN | 62.90 | 63.60 | 61.90 | 62.20 | -1.43 | -0.90 | 9369 | | GLKBN | 21.60 | 21.60 | 21.30 | 21.30 | -1.39 | -0.30 | 8777 | | UBXN | 93.00 | 93.50 | 90.90 | 91.20 | -1.30 | -1.20 | 8559 | | ALSN | 270.50 | 274.50 | 265.50 | 269.50 | -1.28 | -3.50 | 8357 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | EFGN | 13.34 | 13.48 | 13.20 | 13.32 | -1.19 | -0.16 | 133091 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | ADEN | 23.82 | 23.82 | 23.36 | 23.52 | -1.09 | -0.26 | 797417 | | DKSH | 65.30 | 65.70 | 63.90 | 64.40 | -1.08 | -0.70 | 53889 | |
|
