| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RE | 0.82 | 0.85 | 0.82 | 0.82 | 1.23 | 0.01 | 23880 | | AEZ | 4.04 | 4.04 | 4.00 | 4.02 | 0.50 | 0.02 | 23845 | | AMF | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 23840 | | AZC | 3.32 | 3.57 | 3.17 | 3.55 | 5.03 | 0.17 | 23765 | | MDI | 7.87 | 7.99 | 7.79 | 7.96 | -0.13 | -0.01 | 23474 | | AFN | 55.01 | 55.91 | 55.01 | 55.81 | 0.23 | 0.13 | 22866 | | HOC | 5.70 | 5.75 | 5.70 | 5.70 | 0.18 | 0.01 | 22585 | | WPK | 56.37 | 57.17 | 55.75 | 56.05 | -0.71 | -0.40 | 22582 | | SLR | 1.02 | 1.04 | 0.98 | 1.00 | -2.91 | -0.03 | 22422 | | MMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 21500 | | BLU | 0.36 | 0.38 | 0.36 | 0.38 | 0.00 | 0.00 | 21200 | | VNR | 21.98 | 21.98 | 21.74 | 21.74 | -0.78 | -0.17 | 20992 | | PTQ | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 20400 | | RGL | 103.20 | 107.61 | 102.75 | 107.14 | 3.87 | 3.99 | 20127 | | FSV | 79.82 | 80.25 | 79.37 | 79.79 | -0.39 | -0.31 | 19976 | | UFS | 49.24 | 49.24 | 48.47 | 48.91 | -0.89 | -0.44 | 19841 | | ORE | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 19500 | | WRN | 1.47 | 1.47 | 1.41 | 1.46 | -0.68 | -0.01 | 19240 | | MRT-UN | 14.24 | 14.34 | 14.14 | 14.33 | 1.06 | 0.15 | 18882 | | HBP | 0.90 | 0.93 | 0.90 | 0.93 | 0.00 | 0.00 | 18800 | | FSZ | 14.13 | 14.13 | 13.92 | 14.05 | -1.82 | -0.26 | 18160 | | ESL | 49.59 | 50.48 | 49.56 | 50.39 | 1.18 | 0.59 | 17739 | | MBA | 0.74 | 0.74 | 0.73 | 0.73 | 0.00 | 0.00 | 17500 | | TGO | 4.90 | 4.90 | 4.80 | 4.90 | 0.00 | 0.00 | 17300 | | IMX | 34.15 | 36.24 | 34.15 | 35.95 | 0.00 | 0.00 | 17253 | | XTC | 11.35 | 11.38 | 11.17 | 11.26 | -1.05 | -0.12 | 16950 | | ET | 17.24 | 17.98 | 17.21 | 17.97 | 4.23 | 0.73 | 16535 | | IM | 0.78 | 0.83 | 0.78 | 0.80 | 0.00 | 0.00 | 16075 | | ABT | 8.01 | 8.01 | 7.91 | 7.91 | -1.62 | -0.13 | 15875 | | AMM | 1.59 | 1.59 | 1.53 | 1.54 | 0.65 | 0.01 | 15600 | | SLF-PC | 21.38 | 21.46 | 21.38 | 21.42 | -0.28 | -0.06 | 15517 | | PRQ | 2.24 | 2.25 | 2.20 | 2.20 | -1.35 | -0.03 | 15150 | | DNG | 1.96 | 2.00 | 1.94 | 2.00 | 2.04 | 0.04 | 14800 | | AF | 10.50 | 10.50 | 10.44 | 10.44 | -0.57 | -0.06 | 14420 | | RME | 9.95 | 10.06 | 9.86 | 9.86 | -0.90 | -0.09 | 13748 | | GLN | 25.38 | 25.39 | 25.21 | 25.36 | -0.28 | -0.07 | 13309 | | MXG | 2.70 | 2.72 | 2.70 | 2.72 | 0.37 | 0.01 | 13140 | | TNX | 0.61 | 0.62 | 0.60 | 0.61 | 3.39 | 0.02 | 13100 | | ME | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 13000 | | HYD | 0.34 | 0.34 | 0.33 | 0.33 | -2.94 | -0.01 | 12700 | | LGT-B | 36.79 | 37.18 | 36.79 | 37.18 | 1.56 | 0.57 | 12694 | | HE | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 12500 | | VFF | 1.96 | 1.97 | 1.93 | 1.93 | -0.52 | -0.01 | 12480 | | JDU | 14.99 | 15.52 | 14.99 | 15.48 | 3.13 | 0.47 | 12425 | | SLF-PE | 21.50 | 21.66 | 21.50 | 21.61 | -0.41 | -0.09 | 12250 | | GTX | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 0.00 | 12165 | | EXF | 5.49 | 5.52 | 5.45 | 5.50 | 0.00 | 0.00 | 11700 | | MFC-PC | 21.71 | 21.71 | 21.52 | 21.52 | -0.88 | -0.19 | 11700 | | NIF-UN | 1.27 | 1.28 | 1.26 | 1.27 | -1.55 | -0.02 | 11560 | | AEI | 1.22 | 1.22 | 1.16 | 1.16 | 0.00 | 0.00 | 11284 | |
|
