Symbol | Open | High | Low | Close | Percent | Change | Volume | ADL | 0.19 | 0.19 | 0.19 | 0.19 | 5.56 | 0.01 | 106966 | UNI | 0.92 | 0.96 | 0.92 | 0.96 | 4.35 | 0.04 | 8723298 | SOL | 4.18 | 4.23 | 4.06 | 4.21 | 3.69 | 0.15 | 138824 | FDR | 17.14 | 17.73 | 17.10 | 17.68 | 3.57 | 0.61 | 383109 | BKT | 5.80 | 5.98 | 5.80 | 5.98 | 2.93 | 0.17 | 2895715 | MTB | 1.40 | 1.44 | 1.40 | 1.44 | 2.86 | 0.04 | 87090 | SAB | 1.06 | 1.09 | 1.06 | 1.09 | 2.83 | 0.03 | 15299132 | PRS | 0.37 | 0.38 | 0.37 | 0.38 | 2.70 | 0.01 | 82244 | SLR | 12.96 | 13.25 | 12.80 | 13.21 | 2.56 | 0.33 | 335567 | NBI | 4.84 | 4.84 | 4.84 | 4.84 | 2.54 | 0.12 | 43 | BKY | 0.40 | 0.42 | 0.39 | 0.41 | 2.50 | 0.01 | 8215153 | GRF-P | 8.22 | 8.53 | 8.21 | 8.50 | 2.41 | 0.20 | 162678 | GRF | 11.97 | 12.26 | 11.93 | 12.26 | 2.34 | 0.28 | 1272012 | MEL | 6.04 | 6.16 | 6.03 | 6.16 | 2.33 | 0.14 | 620339 | MVC | 7.27 | 7.56 | 7.27 | 7.56 | 2.30 | 0.17 | 10252 | MTS | 23.70 | 24.02 | 23.64 | 24.02 | 2.17 | 0.51 | 202732 | TUB | 2.75 | 2.86 | 2.75 | 2.86 | 2.14 | 0.06 | 105878 | ALM | 7.70 | 7.88 | 7.67 | 7.83 | 1.95 | 0.15 | 456169 | ECR | 3.25 | 3.31 | 3.19 | 3.29 | 1.86 | 0.06 | 84691 | PHM | 29.92 | 30.24 | 29.30 | 30.06 | 1.83 | 0.54 | 50683 | REN | 1.23 | 1.25 | 1.21 | 1.24 | 1.64 | 0.02 | 60352 | CASH | 0.64 | 0.64 | 0.61 | 0.63 | 1.61 | 0.01 | 1401430 | AENA | 143.10 | 145.05 | 141.40 | 145.05 | 1.58 | 2.25 | 138506 | ACX | 9.44 | 9.60 | 9.37 | 9.54 | 1.49 | 0.14 | 499259 | GRE | 27.30 | 27.86 | 27.06 | 27.86 | 1.38 | 0.38 | 15359 | CAF | 29.20 | 29.60 | 29.05 | 29.60 | 1.37 | 0.40 | 29341 | TRG | 0.73 | 0.74 | 0.72 | 0.74 | 1.37 | 0.01 | 522847 | DOM | 3.75 | 3.85 | 3.75 | 3.82 | 1.33 | 0.05 | 56505 | MRL | 7.76 | 7.89 | 7.74 | 7.87 | 1.29 | 0.10 | 534818 | PSG | 1.65 | 1.65 | 1.63 | 1.64 | 1.23 | 0.02 | 122249 | AIR | 130.52 | 132.00 | 129.56 | 131.02 | 1.21 | 1.56 | 1930 | LDA | 0.84 | 0.85 | 0.83 | 0.85 | 1.19 | 0.01 | 469108 | COL | 5.28 | 5.33 | 5.25 | 5.32 | 1.14 | 0.06 | 1083014 | GEST | 4.36 | 4.42 | 4.32 | 4.42 | 1.14 | 0.05 | 252831 | VIS | 62.00 | 63.50 | 61.60 | 63.40 | 1.12 | 0.70 | 35539 | AEDAS | 18.46 | 18.46 | 18.18 | 18.40 | 1.10 | 0.20 | 87277 | IAG | 1.82 | 1.85 | 1.81 | 1.84 | 1.10 | 0.02 | 6678892 | ANE | 27.60 | 28.06 | 27.14 | 28.02 | 1.08 | 0.30 | 358408 | ENC | 2.84 | 2.86 | 2.83 | 2.85 | 1.06 | 0.03 | 557279 | SCYR | 3.03 | 3.05 | 3.00 | 3.05 | 0.99 | 0.03 | 1310606 | R4 | 10.10 | 10.50 | 10.10 | 10.40 | 0.97 | 0.10 | 7496 | FCC | 11.74 | 11.80 | 11.54 | 11.80 | 0.85 | 0.10 | 118713 | ALNT | 9.62 | 9.80 | 9.62 | 9.78 | 0.82 | 0.08 | 5435 | BBVA | 6.85 | 6.93 | 6.79 | 6.89 | 0.73 | 0.05 | 7846775 | AMS | 65.40 | 66.28 | 65.14 | 65.76 | 0.70 | 0.46 | 745279 | ACS | 29.21 | 29.44 | 29.05 | 29.42 | 0.65 | 0.19 | 498987 | SAN | 3.24 | 3.28 | 3.22 | 3.26 | 0.62 | 0.02 | 21310700 | MAP | 1.78 | 1.78 | 1.76 | 1.78 | 0.56 | 0.01 | 2568862 | CABK | 3.68 | 3.72 | 3.65 | 3.69 | 0.54 | 0.02 | 6438535 | VER | 3.68 | 3.72 | 3.64 | 3.70 | 0.54 | 0.02 | 7382 | |
|