Symbol | Open | High | Low | Close | Percent | Change | Volume | ARAMI | 5.28 | 5.38 | 5.28 | 5.34 | 1.14 | 0.06 | 28975 | ALVGO | 4.39 | 4.44 | 4.39 | 4.44 | 1.14 | 0.05 | 2449 | TRI | 134.70 | 138.10 | 133.80 | 135.80 | 1.12 | 1.50 | 36930 | ALPRO | 8.95 | 9.00 | 8.95 | 9.00 | 1.12 | 0.10 | 2700 | SESL | 164.80 | 168.80 | 162.80 | 165.60 | 1.10 | 1.80 | 14941 | ALTXC | 9.15 | 9.15 | 9.15 | 9.15 | 1.10 | 0.10 | 46 | LTA | 27.60 | 27.80 | 27.60 | 27.80 | 1.09 | 0.30 | 608 | ALMET | 3.70 | 3.74 | 3.70 | 3.74 | 1.08 | 0.04 | 54 | GNFT | 3.80 | 3.88 | 3.80 | 3.86 | 1.05 | 0.04 | 58988 | CBOT | 3.90 | 3.92 | 3.89 | 3.92 | 1.03 | 0.04 | 23915 | TNG | 2.04 | 2.04 | 2.00 | 2.02 | 1.00 | 0.02 | 43274 | VIE | 28.60 | 28.80 | 28.43 | 28.80 | 0.98 | 0.28 | 1756774 | VCT | 26.50 | 26.75 | 26.45 | 26.70 | 0.95 | 0.25 | 13628 | COV | 46.74 | 47.80 | 46.66 | 47.02 | 0.94 | 0.44 | 75402 | SAF | 135.98 | 137.42 | 135.82 | 136.64 | 0.89 | 1.20 | 453111 | MLSRP | 11.50 | 11.50 | 11.50 | 11.50 | 0.88 | 0.10 | 9 | ATO | 14.20 | 14.29 | 14.04 | 14.20 | 0.85 | 0.12 | 727289 | BUR | 469.00 | 473.00 | 466.00 | 473.00 | 0.85 | 4.00 | 204 | ELIS | 17.00 | 17.13 | 16.97 | 17.13 | 0.82 | 0.14 | 332323 | CARM | 14.68 | 14.78 | 14.56 | 14.78 | 0.82 | 0.12 | 59468 | HEXA | 19.00 | 19.25 | 19.00 | 19.15 | 0.79 | 0.15 | 3658 | AUB | 46.70 | 47.00 | 46.10 | 47.00 | 0.75 | 0.35 | 5864 | ALWEC | 13.20 | 13.60 | 13.20 | 13.60 | 0.74 | 0.10 | 631 | ALDAR | 8.24 | 8.30 | 8.24 | 8.30 | 0.73 | 0.06 | 36 | HO | 129.50 | 131.05 | 129.50 | 130.45 | 0.73 | 0.95 | 208552 | SRP | 1.40 | 1.40 | 1.38 | 1.40 | 0.72 | 0.01 | 26214 | ALESA | 5.52 | 5.56 | 5.36 | 5.56 | 0.72 | 0.04 | 821 | ALOBR | 7.00 | 7.00 | 7.00 | 7.00 | 0.72 | 0.05 | 371 | EXN | 19.60 | 19.94 | 19.54 | 19.82 | 0.71 | 0.14 | 39277 | ALBFR | 140.50 | 141.50 | 140.50 | 141.50 | 0.71 | 1.00 | 38 | GLO | 21.35 | 21.80 | 21.20 | 21.45 | 0.70 | 0.15 | 11821 | ARG | 71.90 | 72.60 | 71.90 | 72.40 | 0.70 | 0.50 | 4905 | RMS | 1908.40 | 1920.60 | 1887.00 | 1916.40 | 0.69 | 13.20 | 49248 | CATG | 7.28 | 7.40 | 7.13 | 7.33 | 0.69 | 0.05 | 26438 | ALFRE | 5.91 | 5.94 | 5.85 | 5.94 | 0.68 | 0.04 | 1876 | VETO | 88.80 | 89.40 | 88.70 | 89.20 | 0.68 | 0.60 | 460 | RNO | 32.88 | 33.17 | 32.70 | 33.09 | 0.67 | 0.22 | 807741 | CAFO | 8.98 | 9.06 | 8.90 | 9.06 | 0.67 | 0.06 | 73 | EDEN | 61.34 | 61.78 | 60.92 | 61.34 | 0.66 | 0.40 | 562766 | CCN | 73.50 | 74.00 | 73.11 | 73.98 | 0.65 | 0.48 | 334 | BASS | 48.80 | 48.80 | 48.00 | 48.40 | 0.62 | 0.30 | 113 | NRO | 40.80 | 40.85 | 40.60 | 40.85 | 0.62 | 0.25 | 1687 | MMT | 13.15 | 13.30 | 13.15 | 13.27 | 0.61 | 0.08 | 25441 | FREY | 32.60 | 32.80 | 32.60 | 32.80 | 0.61 | 0.20 | 176 | AMPLI | 3.34 | 3.42 | 3.34 | 3.36 | 0.60 | 0.02 | 2077 | NK | 34.86 | 35.06 | 34.46 | 34.64 | 0.58 | 0.20 | 161248 | FLY | 70.40 | 70.40 | 70.40 | 70.40 | 0.57 | 0.40 | 60 | ALGIL | 26.50 | 26.75 | 26.50 | 26.60 | 0.57 | 0.15 | 414 | ALDBL | 3.68 | 3.68 | 3.68 | 3.68 | 0.55 | 0.02 | 93 | NEOEN | 29.14 | 29.78 | 29.14 | 29.32 | 0.55 | 0.16 | 157752 | |
|