| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | CADN | 0.11 | 0.11 | 0.09 | 0.09 | -10.00 | -0.01 | 3500 | | ADXN | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 54549 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | ASWN | 1.75 | 1.75 | 1.75 | 1.75 | -7.41 | -0.14 | 2 | | STLN | 0.13 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 187606 | | STGN | 51.00 | 52.00 | 50.00 | 50.50 | -6.48 | -3.50 | 354 | | ARON | 0.21 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 1502 | | LECN | 0.50 | 0.52 | 0.48 | 0.50 | -3.85 | -0.02 | 28857 | | KUD | 1.80 | 1.88 | 1.80 | 1.83 | -3.68 | -0.07 | 19529 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | IDIA | 8.00 | 8.06 | 7.70 | 7.82 | -3.10 | -0.25 | 578245 | | GIVN | 2899.00 | 2902.00 | 2832.00 | 2860.00 | -3.08 | -91.00 | 26612 | | MIKN | 11.60 | 11.60 | 11.30 | 11.30 | -3.00 | -0.35 | 5329 | | LONN | 579.20 | 579.20 | 562.60 | 562.80 | -2.63 | -15.20 | 144492 | | ROL | 0.80 | 0.80 | 0.78 | 0.78 | -2.50 | -0.02 | 6193 | | AFP | 16.80 | 17.06 | 16.50 | 16.50 | -2.48 | -0.42 | 7013 | | SIKA | 253.00 | 253.60 | 247.60 | 247.60 | -2.33 | -5.90 | 211838 | | ZWM | 170.00 | 171.00 | 170.00 | 171.00 | -2.29 | -4.00 | 119 | | KURN | 1.35 | 1.38 | 1.29 | 1.33 | -2.21 | -0.03 | 9456 | | LLQ | 35.60 | 35.60 | 35.60 | 35.60 | -2.20 | -0.80 | 10 | | KNIN | 250.00 | 251.30 | 243.90 | 244.50 | -2.12 | -5.30 | 331362 | | DCN | 715.00 | 715.00 | 700.00 | 700.00 | -2.10 | -15.00 | 0 | | GEBN | 496.30 | 497.70 | 486.60 | 486.60 | -2.07 | -10.30 | 56350 | | EMMN | 909.00 | 910.00 | 880.00 | 891.00 | -1.98 | -18.00 | 3353 | | HOCN | 20.60 | 20.60 | 20.20 | 20.20 | -1.94 | -0.40 | 57 | | SQN | 176.20 | 177.10 | 171.80 | 173.30 | -1.87 | -3.30 | 42924 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | EMSN | 708.50 | 708.50 | 690.50 | 696.00 | -1.83 | -13.00 | 16290 | | SENS | 90.00 | 90.00 | 88.30 | 88.80 | -1.77 | -1.60 | 11107 | | SFSN | 125.80 | 125.80 | 122.60 | 122.80 | -1.76 | -2.20 | 12501 | | OERL | 4.50 | 4.50 | 4.45 | 4.46 | -1.76 | -0.08 | 591122 | | GAM | 0.56 | 0.58 | 0.56 | 0.56 | -1.75 | -0.01 | 237398 | | PMI | 88.00 | 88.00 | 84.00 | 84.00 | -1.75 | -1.50 | 0 | | SREN | 89.70 | 89.98 | 87.24 | 88.14 | -1.74 | -1.56 | 1089469 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | DOKA | 424.50 | 425.50 | 416.00 | 417.00 | -1.65 | -7.00 | 3085 | | HREN | 1235.00 | 1235.00 | 1220.00 | 1225.00 | -1.61 | -20.00 | 193 | | ADVN | 126.00 | 126.00 | 125.00 | 125.00 | -1.57 | -2.00 | 33 | | CLN | 12.96 | 12.96 | 12.60 | 12.78 | -1.54 | -0.20 | 1810577 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | BEAN | 436.40 | 437.40 | 430.00 | 430.20 | -1.51 | -6.60 | 14100 | | ZUBN | 28.20 | 28.20 | 28.20 | 28.20 | -1.40 | -0.40 | 12 | | BEKN | 235.00 | 235.00 | 231.00 | 232.00 | -1.28 | -3.00 | 3153 | | STMN | 134.90 | 135.65 | 133.30 | 133.30 | -1.26 | -1.70 | 181686 | | ODHN | 6.50 | 6.58 | 6.42 | 6.42 | -1.23 | -0.08 | 1784 | | EFGN | 9.00 | 9.08 | 8.94 | 8.96 | -1.21 | -0.11 | 200605 | | BARN | 1775.00 | 1775.00 | 1755.00 | 1756.00 | -1.13 | -20.00 | 9792 | | BUCN | 395.20 | 395.20 | 390.00 | 390.80 | -1.11 | -4.40 | 7255 | |
|
