Symbol | Open | High | Low | Close | Percent | Change | Volume | POR | 49.70 | 49.70 | 49.28 | 49.54 | -0.42 | -0.21 | 506924 | CSAN | 14.28 | 14.75 | 14.20 | 14.47 | 2.92 | 0.41 | 506782 | BYD | 69.09 | 69.33 | 68.12 | 68.41 | -0.68 | -0.47 | 504741 | DEA | 14.58 | 14.66 | 14.45 | 14.52 | -0.55 | -0.08 | 504500 | AKR | 14.33 | 14.46 | 14.23 | 14.41 | 0.14 | 0.02 | 503193 | AOS | 69.89 | 69.90 | 68.45 | 68.79 | -1.36 | -0.95 | 502700 | RMD | 215.40 | 215.40 | 212.62 | 213.53 | -0.65 | -1.40 | 501526 | BC | 85.09 | 85.96 | 83.94 | 84.30 | -0.82 | -0.70 | 500900 | NEWR | 68.59 | 69.98 | 68.22 | 68.97 | 0.92 | 0.63 | 500800 | CALX | 51.23 | 51.67 | 50.80 | 51.56 | 0.72 | 0.37 | 500323 | SAP | 132.95 | 133.60 | 132.05 | 132.72 | -0.37 | -0.49 | 499300 | SNDR | 27.10 | 27.11 | 26.47 | 26.55 | -1.88 | -0.51 | 498850 | SLF | 50.49 | 50.70 | 50.29 | 50.50 | 0.10 | 0.05 | 498817 | CDR | 28.97 | 29.01 | 28.97 | 29.00 | 0.07 | 0.02 | 497980 | MAA | 153.92 | 154.60 | 153.12 | 154.27 | 0.80 | 1.22 | 496000 | KAR | 15.53 | 15.58 | 15.04 | 15.05 | -3.22 | -0.50 | 495500 | GIL | 29.86 | 29.87 | 29.56 | 29.60 | -0.37 | -0.11 | 495300 | BFAM | 91.65 | 92.16 | 90.81 | 91.60 | 0.53 | 0.48 | 495100 | ESMT | 18.49 | 18.76 | 18.08 | 18.19 | -1.41 | -0.26 | 493300 | MD | 14.30 | 14.38 | 14.11 | 14.31 | 0.35 | 0.05 | 492500 | ORA | 87.70 | 87.70 | 84.35 | 85.30 | -2.74 | -2.40 | 491440 | ARW | 134.31 | 135.41 | 133.83 | 134.16 | 0.06 | 0.08 | 490354 | LEV | 2.05 | 2.08 | 2.02 | 2.05 | -0.49 | -0.01 | 489800 | IMPX-WS | 10.00 | 10.05 | 9.99 | 10.00 | -0.40 | -0.04 | 489560 | IMPX-U | 10.00 | 10.05 | 9.99 | 10.00 | -0.40 | -0.04 | 489560 | EVC | 4.64 | 4.65 | 4.41 | 4.45 | -4.51 | -0.21 | 487000 | OSK | 84.50 | 84.64 | 82.75 | 83.20 | -1.53 | -1.29 | 486100 | AGCO | 122.66 | 123.24 | 121.36 | 122.83 | 0.05 | 0.06 | 484800 | PMT | 12.83 | 12.83 | 12.62 | 12.69 | -1.01 | -0.13 | 484800 | RCI | 43.66 | 43.81 | 42.86 | 43.11 | -0.94 | -0.41 | 482643 | SNN | 30.00 | 30.15 | 29.95 | 30.08 | -0.63 | -0.19 | 482500 | VYGG | 10.05 | 10.05 | 10.04 | 10.05 | 0.00 | 0.00 | 481448 | WGO | 65.73 | 66.55 | 65.00 | 65.63 | 1.37 | 0.89 | 480900 | AX | 41.76 | 42.03 | 41.18 | 41.52 | -0.84 | -0.35 | 478141 | NINE | 3.50 | 3.56 | 3.33 | 3.46 | -1.14 | -0.04 | 476451 | LADR | 10.51 | 10.53 | 10.38 | 10.51 | -0.47 | -0.05 | 475100 | CSL | 233.42 | 235.26 | 230.00 | 232.66 | -0.39 | -0.92 | 473564 | XIN | 3.24 | 4.33 | 3.13 | 3.58 | 10.15 | 0.33 | 471100 | MOD | 32.81 | 33.08 | 32.08 | 32.15 | -2.01 | -0.66 | 470900 | L | 59.16 | 59.59 | 58.81 | 59.34 | 0.03 | 0.02 | 467800 | EVR | 119.79 | 122.37 | 119.50 | 120.42 | 0.62 | 0.74 | 467700 | REZI | 17.60 | 17.60 | 17.18 | 17.42 | -0.85 | -0.15 | 466220 | SB | 3.38 | 3.40 | 3.30 | 3.30 | -2.37 | -0.08 | 464046 | OII | 18.11 | 18.29 | 17.71 | 17.81 | -1.87 | -0.34 | 459818 | GSBD | 13.80 | 13.86 | 13.71 | 13.84 | 0.44 | 0.06 | 459200 | FXLV | 0.85 | 0.85 | 0.77 | 0.79 | -1.25 | -0.01 | 458400 | IT | 344.75 | 348.29 | 343.43 | 344.55 | 0.16 | 0.56 | 458000 | ARCH | 111.48 | 112.44 | 110.44 | 111.53 | 0.03 | 0.03 | 457421 | LDOS | 82.65 | 83.35 | 82.27 | 82.91 | 0.44 | 0.36 | 456538 | ATEN | 14.20 | 14.40 | 14.18 | 14.19 | 0.21 | 0.03 | 456087 | |
|