| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 0HGR | 96.64 | 96.64 | 96.64 | 96.64 | 10.88 | 9.48 | 13 | | HE1 | 7.09 | 8.40 | 6.70 | 7.80 | 10.64 | 0.75 | 26330336 | | MPAC | 215.00 | 239.50 | 212.50 | 235.00 | 10.59 | 22.50 | 136237 | | 0RA1 | 0.64 | 1.49 | 0.64 | 0.64 | 10.34 | 0.06 | 0 | | 0Q3C | 16.96 | 17.16 | 16.92 | 17.04 | 10.22 | 1.58 | 3492 | | AMGO | 0.68 | 0.80 | 0.60 | 0.65 | 10.17 | 0.06 | 14612352 | | IIG | 5.50 | 5.85 | 5.50 | 5.50 | 10.00 | 0.50 | 20100 | | 0UJN | 0.11 | 0.11 | 0.11 | 0.11 | 10.00 | 0.01 | 5000 | | NSH | 20.90 | 21.00 | 20.90 | 20.90 | 10.00 | 1.90 | 19000 | | 0J4V | 1.20 | 1.34 | 1.20 | 1.34 | 9.84 | 0.12 | 6903 | | MTR | 8.50 | 10.00 | 8.00 | 9.06 | 9.82 | 0.81 | 2155450 | | 0LE3 | 1.50 | 1.60 | 1.49 | 1.60 | 9.59 | 0.14 | 106356 | | MPL | 3.25 | 3.56 | 3.00 | 3.56 | 9.54 | 0.31 | 17440 | | 0GU8 | 28.80 | 28.80 | 28.80 | 28.80 | 9.51 | 2.50 | 10 | | ARK | 0.32 | 0.35 | 0.30 | 0.35 | 9.38 | 0.03 | 719381 | | 0IIW | 88.76 | 94.75 | 88.76 | 92.96 | 9.29 | 7.90 | 10967 | | 0JAX | 91.90 | 91.90 | 91.90 | 91.90 | 9.22 | 7.76 | 0 | | RBD | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 18041161 | | IIT | 0.36 | 0.37 | 0.36 | 0.37 | 8.82 | 0.03 | 0 | | LBE | 26.25 | 28.75 | 26.11 | 27.75 | 8.82 | 2.25 | 1380560 | | PRE | 15.30 | 16.60 | 14.50 | 16.32 | 8.80 | 1.32 | 4871630 | | 0DUI | 101.80 | 102.20 | 99.00 | 100.51 | 8.78 | 8.11 | 294 | | 0K7J | 9.35 | 9.85 | 9.35 | 9.71 | 8.73 | 0.78 | 26225 | | 0Q1G | 244.96 | 244.96 | 244.96 | 244.96 | 8.72 | 19.65 | 435 | | 0H8E | 0.75 | 0.75 | 0.75 | 0.75 | 8.70 | 0.06 | 5801 | | 0M26 | 25.86 | 25.86 | 25.86 | 25.86 | 8.70 | 2.07 | 325 | | 0OA4 | 120.80 | 131.60 | 118.60 | 128.96 | 8.65 | 10.27 | 27669 | | FIPP | 40.50 | 44.80 | 40.33 | 44.00 | 8.64 | 3.50 | 62095 | | SCIR | 0.35 | 0.40 | 0.32 | 0.38 | 8.57 | 0.03 | 605138 | | 0QY5 | 5.97 | 5.99 | 5.97 | 5.99 | 8.51 | 0.47 | 177 | | TILS | 111.00 | 118.00 | 90.00 | 117.00 | 8.33 | 9.00 | 148564 | | 0FF9 | 126.20 | 133.05 | 126.20 | 133.03 | 8.33 | 10.23 | 484 | | TGR | 32.84 | 36.00 | 31.65 | 35.75 | 8.33 | 2.75 | 1044220 | | EZJN | 270.00 | 300.00 | 270.00 | 292.50 | 8.33 | 22.50 | 126283 | | ARCM | 2.48 | 2.60 | 2.47 | 2.60 | 8.33 | 0.20 | 3416594 | | SLP | 68.50 | 74.00 | 67.25 | 73.00 | 8.31 | 5.60 | 715199 | | 0AHJ | 10.20 | 10.20 | 10.20 | 10.20 | 8.17 | 0.77 | 300 | | 0UGP | 4.51 | 4.51 | 4.51 | 4.51 | 8.15 | 0.34 | 700 | | BWNG | 23.70 | 24.90 | 22.10 | 24.90 | 8.03 | 1.85 | 294976 | | BIRD | 6.69 | 6.80 | 6.69 | 6.75 | 8.00 | 0.50 | 233431 | | 0UYN | 1.25 | 1.25 | 1.25 | 1.25 | 7.76 | 0.09 | 4198 | | 0E9V | 80.70 | 82.60 | 80.70 | 82.50 | 7.76 | 5.94 | 10962 | | ARB | 11.75 | 13.00 | 11.75 | 12.50 | 7.76 | 0.90 | 6855650 | | 0UYS | 0.14 | 0.14 | 0.14 | 0.14 | 7.69 | 0.01 | 1000 | | GFRD | 205.00 | 210.00 | 199.40 | 210.00 | 7.69 | 15.00 | 215136 | | 0UV1 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69 | 0.05 | 1500 | | THG | 87.90 | 94.94 | 85.76 | 93.90 | 7.68 | 6.70 | 7548590 | | 0GRZ | 61.70 | 63.30 | 61.70 | 61.70 | 7.68 | 4.40 | 0 | | 0RNH | 11.55 | 12.65 | 11.55 | 12.65 | 7.66 | 0.90 | 774 | | 0J3N | 11.84 | 11.84 | 11.84 | 11.84 | 7.64 | 0.84 | 1 | |
|
