Symbol | Open | High | Low | Close | Percent | Change | Volume | FC | 36.57 | 36.57 | 35.62 | 35.71 | -2.16 | -0.79 | 36600 | STRE-U | 9.71 | 9.72 | 9.70 | 9.72 | 0.00 | 0.00 | 36544 | STRE-WS | 9.71 | 9.72 | 9.70 | 9.72 | 0.00 | 0.00 | 36544 | QVCC | 10.89 | 10.91 | 10.46 | 10.64 | -2.30 | -0.25 | 36400 | BVH | 33.27 | 34.09 | 33.03 | 33.54 | 0.36 | 0.12 | 36333 | APTV-PA | 105.05 | 105.05 | 103.98 | 105.00 | 0.18 | 0.19 | 36013 | SMHI | 9.71 | 9.77 | 9.39 | 9.62 | 0.21 | 0.02 | 35718 | TMAC-WS | 0.50 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00 | 35681 | RF-P-E | 18.63 | 18.73 | 18.41 | 18.50 | -0.22 | -0.04 | 35581 | PKE | 13.71 | 13.76 | 13.56 | 13.60 | -0.66 | -0.09 | 35400 | MDH-WS | 0.45 | 0.46 | 0.43 | 0.43 | -4.44 | -0.02 | 35123 | AFGE | 18.07 | 18.25 | 18.04 | 18.20 | 1.22 | 0.22 | 35100 | PNTM-WS | 0.88 | 0.91 | 0.88 | 0.90 | 1.12 | 0.01 | 34976 | XPOA-U | 9.78 | 9.83 | 9.78 | 9.83 | 0.00 | 0.00 | 34919 | JP | 0.04 | 0.15 | 0.03 | 0.04 | 0.00 | 0.00 | 34879 | EFL | 1.14 | 1.15 | 1.10 | 1.14 | 0.00 | 0.00 | 34782 | WCC-P-A | 26.88 | 27.12 | 26.84 | 26.97 | 0.15 | 0.04 | 34659 | HY | 54.02 | 54.02 | 51.92 | 52.70 | -1.94 | -1.04 | 34484 | PEI | 1.38 | 1.75 | 1.38 | 1.55 | 13.14 | 0.18 | 34339 | FET | 25.66 | 26.57 | 25.45 | 25.70 | -0.31 | -0.08 | 34335 | LNN | 125.44 | 126.28 | 124.94 | 125.31 | -0.57 | -0.72 | 33967 | NRZ-P-D | 22.19 | 22.64 | 22.06 | 22.56 | 1.67 | 0.37 | 33525 | CRT | 24.00 | 24.07 | 23.36 | 23.75 | -0.63 | -0.15 | 33400 | FACA-WS | 1.06 | 1.14 | 1.06 | 1.14 | 9.62 | 0.10 | 33155 | FMAC-U | 9.85 | 9.88 | 9.85 | 9.85 | 0.00 | 0.00 | 33149 | PRPC-U | 9.77 | 9.86 | 9.77 | 9.86 | 0.61 | 0.06 | 33089 | PRPC-WS | 9.77 | 9.86 | 9.77 | 9.86 | 0.61 | 0.06 | 33089 | LEN-B | 99.81 | 100.92 | 99.81 | 100.36 | 0.55 | 0.55 | 32800 | VLT | 10.36 | 10.36 | 10.25 | 10.30 | 0.00 | 0.00 | 32700 | WLKP | 22.16 | 22.25 | 21.93 | 22.08 | -1.65 | -0.37 | 32500 | UTL | 54.29 | 54.41 | 53.38 | 53.80 | -0.99 | -0.54 | 32300 | CPTK-WS | 9.86 | 9.88 | 9.84 | 9.85 | 0.00 | 0.00 | 32246 | CPTK-U | 9.86 | 9.88 | 9.84 | 9.85 | 0.00 | 0.00 | 32246 | TARO | 38.66 | 41.87 | 38.66 | 40.82 | 4.16 | 1.63 | 32100 | CCVI-WS | 9.91 | 9.92 | 9.88 | 9.88 | 0.00 | 0.00 | 31862 | BUI | 23.03 | 23.03 | 22.88 | 22.92 | -0.13 | -0.03 | 31700 | CHT | 40.71 | 40.82 | 40.70 | 40.74 | 0.27 | 0.11 | 31400 | MPV | 13.21 | 13.27 | 12.84 | 12.84 | -1.00 | -0.13 | 31100 | PGZ | 9.52 | 9.59 | 9.44 | 9.59 | 1.16 | 0.11 | 30900 | GIX-U | 149.80 | 153.00 | 145.00 | 147.60 | -1.53 | -2.30 | 30235 | VPG | 36.98 | 37.03 | 36.60 | 36.78 | -0.78 | -0.29 | 30186 | SOJB | 25.04 | 25.05 | 25.04 | 25.04 | -0.04 | -0.01 | 30100 | BAMI | 17.72 | 17.72 | 16.74 | 17.06 | -3.51 | -0.62 | 30100 | LITB | 1.21 | 1.22 | 1.17 | 1.18 | -2.48 | -0.03 | 30100 | BAC-PO | 19.06 | 19.09 | 18.85 | 18.85 | -1.05 | -0.20 | 30088 | MITT | 5.96 | 6.04 | 5.95 | 5.96 | -0.67 | -0.04 | 30065 | WRI | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 30000 | NOA | 19.05 | 19.25 | 19.05 | 19.19 | -0.16 | -0.03 | 29900 | NGVC | 11.33 | 11.39 | 11.00 | 11.09 | -3.14 | -0.36 | 29800 | PEB-P-H | 16.80 | 17.09 | 16.73 | 17.07 | 0.47 | 0.08 | 29771 | |
|