Symbol | Open | High | Low | Close | Percent | Change | Volume | EFM | 366.30 | 369.00 | 366.00 | 368.75 | 0.61 | 2.25 | 49196 | PCI | 3.50 | 3.50 | 3.50 | 3.50 | -53.27 | -3.99 | 49000 | AEN | 48.00 | 48.00 | 48.00 | 49.00 | 0.00 | 0.00 | 48000 | GDL | 2.05 | 2.42 | 2.05 | 2.42 | 1.68 | 0.04 | 47850 | MATD | 6.75 | 6.90 | 6.75 | 6.75 | 1.96 | 0.13 | 46674 | TNI | 84.50 | 85.25 | 84.50 | 84.50 | 0.00 | 0.00 | 46615 | TMPL | 1315.00 | 1335.00 | 1315.00 | 1326.00 | 0.53 | 7.00 | 46544 | BKY | 46.55 | 46.55 | 46.00 | 46.00 | -1.08 | -0.50 | 46456 | IGR | 362.00 | 373.00 | 361.25 | 368.00 | 1.66 | 6.00 | 46368 | CRL | 37.33 | 39.00 | 37.33 | 39.00 | 3.31 | 1.25 | 45980 | EMIS | 955.50 | 970.00 | 950.66 | 963.00 | 0.10 | 1.00 | 45873 | DPP | 41.01 | 41.85 | 41.01 | 41.85 | -0.36 | -0.15 | 45607 | DTY | 2449.00 | 2454.00 | 2423.00 | 2442.00 | 0.78 | 19.00 | 45422 | TEP | 1188.00 | 1239.00 | 1188.00 | 1230.00 | 0.82 | 10.00 | 45309 | AUG | 28.28 | 28.28 | 28.28 | 28.28 | -7.28 | -2.22 | 45179 | CWK | 3066.00 | 3136.00 | 3066.00 | 3086.34 | 0.21 | 6.34 | 44964 | ACC | 3.75 | 3.75 | 3.75 | 3.88 | 0.00 | 0.00 | 44901 | KLR | 921.20 | 941.50 | 921.20 | 938.50 | 0.21 | 2.00 | 44514 | LWDB | 601.16 | 610.00 | 595.28 | 604.72 | 1.21 | 7.22 | 44344 | MEL | 1897.06 | 1898.07 | 1894.67 | 1895.60 | -2.25 | -43.61 | 44095 | ZHEH | 94.42 | 94.42 | 94.42 | 94.42 | 0.00 | 0.00 | 44000 | KGP | 36.32 | 36.62 | 35.82 | 36.11 | 0.08 | 0.03 | 42553 | DSN | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 42521 | CHG | 172.25 | 173.75 | 170.25 | 170.50 | -1.16 | -2.00 | 42465 | 3LEG | 0.29 | 0.29 | 0.29 | 0.29 | -9.38 | -0.03 | 42300 | GLB | 16.82 | 16.86 | 16.30 | 16.48 | -0.24 | -0.04 | 41954 | CLDN | 2699.00 | 2748.00 | 2667.50 | 2743.67 | 3.61 | 95.67 | 41900 | HSD | 86.00 | 88.50 | 84.45 | 87.00 | 0.87 | 0.75 | 41254 | DVO | 244.25 | 246.00 | 244.00 | 245.48 | 0.81 | 1.98 | 41089 | GOG | 1770.00 | 1799.00 | 1768.00 | 1783.00 | 0.73 | 13.00 | 41010 | APC | 5.81 | 5.81 | 5.81 | 5.81 | -3.17 | -0.19 | 40809 | MLC | 610.00 | 612.00 | 601.00 | 603.50 | -0.25 | -1.50 | 40564 | AEY | 2.41 | 2.41 | 2.41 | 2.41 | 0.00 | 0.00 | 40234 | BRY | 67.00 | 67.00 | 66.00 | 66.00 | -1.86 | -1.25 | 40000 | XAR | 485.00 | 503.00 | 485.00 | 493.75 | 0.92 | 4.50 | 39876 | FPO | 53.60 | 53.60 | 52.50 | 53.27 | 0.99 | 0.52 | 39441 | CLL | 126.95 | 127.00 | 126.00 | 126.50 | -0.39 | -0.50 | 38413 | BABS | 181.00 | 182.50 | 179.24 | 182.50 | 1.39 | 2.50 | 38315 | KYGA | 86.86 | 87.05 | 85.95 | 86.88 | 0.49 | 0.42 | 38247 | NOP | 3.75 | 4.00 | 3.88 | 3.62 | 0.00 | 0.00 | 38242 | DUPD | 17.59 | 17.59 | 17.50 | 17.00 | 0.00 | 0.00 | 38160 | PCF | 27.92 | 28.25 | 27.60 | 27.60 | -1.43 | -0.40 | 37422 | PRV | 490.00 | 495.00 | 482.00 | 482.30 | 2.62 | 12.30 | 37378 | E2V | 275.00 | 275.00 | 274.50 | 274.50 | 0.00 | 0.00 | 37334 | BHY | 240.00 | 240.00 | 235.00 | 235.00 | 0.75 | 1.75 | 36847 | DPLM | 1077.00 | 1093.00 | 1068.23 | 1090.00 | 1.02 | 11.00 | 36846 | BAG | 615.50 | 639.00 | 615.50 | 629.00 | 0.72 | 4.50 | 36696 | AGA | 184.75 | 184.75 | 184.25 | 184.50 | 0.00 | 0.00 | 36677 | DIA | 640.00 | 660.00 | 638.81 | 638.81 | -0.50 | -3.19 | 36238 | MNZS | 695.50 | 705.00 | 695.50 | 702.00 | 0.29 | 2.00 | 35557 | |
|