| Symbol | Open | High | Low | Close | Percent | Change | Volume | | XPR | 1.73 | 1.75 | 1.70 | 1.74 | 1.16 | 0.02 | 181743 | | REC | 40.09 | 40.45 | 39.93 | 40.18 | 0.68 | 0.27 | 169800 | | DEA | 1.34 | 1.34 | 1.32 | 1.32 | -0.75 | -0.01 | 165434 | | CIR | 1.29 | 1.29 | 1.26 | 1.26 | -2.33 | -0.03 | 158759 | | CEM | 7.30 | 7.55 | 7.16 | 7.55 | 3.42 | 0.25 | 154071 | | STEF | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 150752 | | RCS | 1.30 | 1.30 | 1.29 | 1.29 | 0.00 | 0.00 | 142661 | | BET | 0.91 | 0.91 | 0.90 | 0.91 | 1.11 | 0.01 | 138433 | | AEF | 2.50 | 2.50 | 2.45 | 2.45 | -0.41 | -0.01 | 136049 | | SIS | 14.66 | 14.66 | 14.29 | 14.48 | -0.89 | -0.13 | 126818 | | RIC | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 125201 | | AMP | 13.00 | 13.07 | 12.82 | 12.83 | -1.61 | -0.21 | 114548 | | CARR | 4.47 | 4.47 | 4.35 | 4.41 | -0.23 | -0.01 | 113312 | | ERG | 14.44 | 14.65 | 14.44 | 14.49 | 0.98 | 0.14 | 113010 | | BGN | 28.35 | 28.61 | 28.28 | 28.32 | 0.14 | 0.04 | 112184 | | BZUR | 13.64 | 13.74 | 13.64 | 13.70 | 0.66 | 0.09 | 107959 | | KRE | 0.53 | 0.53 | 0.51 | 0.51 | 0.00 | 0.00 | 105733 | | IES | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 105650 | | ACP | 0.85 | 0.86 | 0.83 | 0.86 | 0.00 | 0.00 | 103839 | | BFE | 0.43 | 0.43 | 0.42 | 0.43 | 2.38 | 0.01 | 103034 | | RCSR | 1.14 | 1.16 | 1.13 | 1.15 | 0.00 | 0.00 | 99764 | | BCM | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 96492 | | FM | 2.41 | 2.41 | 2.32 | 2.33 | -2.51 | -0.06 | 93793 | | TME | 0.72 | 0.75 | 0.72 | 0.72 | 0.00 | 0.00 | 92095 | | SFL | 5.47 | 5.47 | 5.37 | 5.42 | -0.18 | -0.01 | 91324 | | SSL | 1.25 | 1.26 | 1.23 | 1.25 | 0.00 | 0.00 | 90100 | | EDNR | 1.00 | 1.00 | 0.99 | 1.00 | 0.00 | 0.00 | 88935 | | TES | 0.54 | 0.54 | 0.53 | 0.54 | 0.00 | 0.00 | 86436 | | AGL | 11.18 | 11.29 | 11.18 | 11.22 | -0.09 | -0.01 | 84099 | | ETH | 1.35 | 1.41 | 1.34 | 1.41 | 3.68 | 0.05 | 81729 | | PLT | 3.25 | 3.28 | 3.21 | 3.21 | -1.23 | -0.04 | 81305 | | ISG | 2.10 | 2.14 | 2.08 | 2.11 | 0.00 | 0.00 | 79190 | | TER | 0.88 | 0.89 | 0.88 | 0.88 | 0.00 | 0.00 | 77013 | | CALT | 3.25 | 3.34 | 3.25 | 3.34 | 2.45 | 0.08 | 75767 | | LD | 16.30 | 16.78 | 16.30 | 16.50 | 1.35 | 0.22 | 75265 | | CE | 7.51 | 7.63 | 7.34 | 7.60 | 0.93 | 0.07 | 74731 | | CTIC | 2.75 | 2.75 | 2.67 | 2.67 | -0.37 | -0.01 | 74249 | | DIA | 78.15 | 80.00 | 78.15 | 79.30 | 1.54 | 1.20 | 73362 | | CAI | 4.34 | 4.38 | 4.31 | 4.36 | 0.23 | 0.01 | 73106 | | DAL | 34.64 | 34.64 | 33.31 | 33.44 | -1.96 | -0.67 | 72863 | | CNP | 0.26 | 0.26 | 0.25 | 0.26 | 4.00 | 0.01 | 71401 | | IND | 10.97 | 10.98 | 10.97 | 10.97 | 0.00 | 0.00 | 64877 | | PINF | 2.20 | 2.21 | 2.18 | 2.21 | 0.91 | 0.02 | 61668 | | MON | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 59463 | | EM | 1.85 | 1.88 | 1.84 | 1.87 | 1.08 | 0.02 | 57851 | | CB | 19.36 | 19.65 | 19.30 | 19.65 | 0.46 | 0.09 | 57565 | | MARR | 22.06 | 22.19 | 21.89 | 22.19 | 1.19 | 0.26 | 55957 | | ELC | 2.90 | 2.90 | 2.85 | 2.86 | -0.69 | -0.02 | 55843 | | DA | 4.26 | 4.29 | 4.18 | 4.26 | 0.24 | 0.01 | 55553 | | EEMS | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 51705 | |
|
