| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MBTN | 0.85 | 1.10 | 0.69 | 0.75 | -42.31 | -0.55 | 1343038 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | HLEE | 7.70 | 7.70 | 6.85 | 7.00 | -9.09 | -0.70 | 105 | | 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 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | EVE | 1.07 | 1.14 | 1.07 | 1.08 | -5.26 | -0.06 | 7915 | | FORN | 858.00 | 870.00 | 810.00 | 824.00 | -5.07 | -44.00 | 5893 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | SHLTN | 1.88 | 1.97 | 1.86 | 1.86 | -4.62 | -0.09 | 5764 | | MMM | 112.00 | 112.00 | 112.00 | 112.00 | -4.27 | -5.00 | 4 | | WIHN | 10.00 | 10.80 | 10.00 | 10.42 | -3.87 | -0.42 | 6213 | | 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 | | GAV | 197.50 | 204.00 | 196.00 | 198.00 | -3.41 | -7.00 | 1020 | | KURN | 28.24 | 28.68 | 26.94 | 27.22 | -3.41 | -0.96 | 204965 | | ORON | 13.14 | 13.14 | 12.84 | 12.84 | -3.17 | -0.42 | 14027 | | TEMN | 58.95 | 58.95 | 56.50 | 56.75 | -3.16 | -1.85 | 353086 | | KUD | 1.40 | 1.40 | 1.36 | 1.36 | -2.86 | -0.04 | 32361 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | BARN | 888.00 | 898.50 | 861.00 | 864.00 | -2.76 | -24.50 | 16891 | | SIGN | 14.94 | 15.02 | 14.55 | 14.66 | -2.72 | -0.41 | 2233687 | | NWRN | 6.92 | 6.92 | 6.62 | 6.66 | -2.63 | -0.18 | 27335 | | GMI | 236.00 | 238.00 | 230.00 | 230.00 | -2.54 | -6.00 | 258 | | VETN | 32.60 | 33.10 | 31.95 | 31.95 | -2.44 | -0.80 | 15288 | | RIEN | 69.70 | 69.70 | 68.10 | 68.10 | -2.44 | -1.70 | 6571 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | AEVS | 13.40 | 13.40 | 13.05 | 13.10 | -2.24 | -0.30 | 1683 | | CLN | 8.66 | 8.66 | 8.39 | 8.43 | -2.09 | -0.18 | 914608 | | SIKA | 220.50 | 221.00 | 215.20 | 215.40 | -2.05 | -4.50 | 380012 | | VACN | 343.30 | 343.30 | 333.90 | 334.70 | -1.91 | -6.50 | 84633 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | LAND | 56.80 | 57.20 | 55.40 | 55.60 | -1.77 | -1.00 | 75519 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | KNIN | 175.60 | 175.60 | 171.55 | 171.65 | -1.69 | -2.95 | 210797 | | BANB | 59.15 | 59.50 | 57.75 | 58.00 | -1.69 | -1.00 | 112478 | | GIVN | 3914.00 | 3920.00 | 3821.00 | 3841.00 | -1.69 | -66.00 | 17913 | | FTON | 11.70 | 11.90 | 11.70 | 11.90 | -1.65 | -0.20 | 2261 | | SFSN | 111.00 | 111.00 | 108.40 | 108.80 | -1.63 | -1.80 | 31884 | | WKBN | 123.00 | 125.00 | 122.00 | 122.00 | -1.61 | -2.00 | 4624 | | ADVN | 49.20 | 49.20 | 49.20 | 49.20 | -1.60 | -0.80 | 7 | | NBEN | 6.35 | 6.35 | 6.30 | 6.30 | -1.56 | -0.10 | 400 | | UHRN | 27.02 | 27.04 | 26.40 | 26.68 | -1.55 | -0.42 | 71637 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | UHR | 129.60 | 130.15 | 127.40 | 129.10 | -1.53 | -2.00 | 279987 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | BSLN | 47.80 | 47.80 | 46.50 | 46.95 | -1.37 | -0.65 | 33066 | | CFT | 221.00 | 221.00 | 218.00 | 218.00 | -1.36 | -3.00 | 3507 | | DAE | 122.40 | 122.40 | 119.40 | 120.20 | -1.31 | -1.60 | 10773 | | ARBN | 5.40 | 5.43 | 5.29 | 5.31 | -1.30 | -0.07 | 119020 | |
|
