Symbol | Open | High | Low | Close | Percent | Change | Volume | LR | 0.52 | 0.53 | 0.52 | 0.53 | 3.92 | 0.02 | 136714 | ATH | 0.96 | 1.03 | 0.94 | 0.99 | 3.12 | 0.03 | 131546 | CE | 6.78 | 6.79 | 6.69 | 6.78 | 0.00 | 0.00 | 125930 | FNM | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 121995 | ELN | 10.90 | 11.00 | 10.66 | 10.97 | 1.76 | 0.19 | 119926 | BIA | 0.27 | 0.27 | 0.26 | 0.27 | 3.85 | 0.01 | 116189 | BZU | 22.38 | 22.38 | 22.06 | 22.20 | -0.72 | -0.16 | 114427 | RLT | 2.43 | 2.47 | 2.39 | 2.47 | 1.65 | 0.04 | 113400 | RWAY | 5.40 | 5.49 | 5.38 | 5.40 | -1.46 | -0.08 | 112757 | SCF | 22.25 | 23.50 | 22.25 | 23.05 | 0.88 | 0.20 | 112582 | LBM | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00 | 111500 | DIA | 96.96 | 97.82 | 96.50 | 96.72 | -0.23 | -0.22 | 106525 | IVS | 4.65 | 4.75 | 4.63 | 4.66 | -0.85 | -0.04 | 105857 | IIG | 0.84 | 0.92 | 0.84 | 0.86 | -2.27 | -0.02 | 102000 | IP | 51.90 | 51.90 | 51.28 | 51.60 | -0.54 | -0.28 | 101912 | ACE | 13.83 | 13.94 | 13.83 | 13.83 | -0.22 | -0.03 | 101490 | BRE | 14.39 | 14.40 | 14.30 | 14.37 | 0.28 | 0.04 | 101476 | ECNL | 3.98 | 4.06 | 3.98 | 4.00 | 0.50 | 0.02 | 94251 | CDG | 1.32 | 1.33 | 1.30 | 1.30 | -1.52 | -0.02 | 87000 | SFER | 15.10 | 15.21 | 14.96 | 15.15 | 0.80 | 0.12 | 84428 | SERI | 4.10 | 4.11 | 3.98 | 4.00 | -2.44 | -0.10 | 84013 | CAI | 1.68 | 1.68 | 1.67 | 1.67 | 0.00 | 0.00 | 83071 | EDNR | 1.40 | 1.42 | 1.40 | 1.42 | 1.43 | 0.02 | 79210 | GVS | 5.68 | 5.92 | 5.67 | 5.83 | 1.92 | 0.11 | 76183 | GAB | 0.78 | 0.80 | 0.78 | 0.80 | 2.56 | 0.02 | 72417 | ZV | 15.80 | 16.28 | 15.78 | 16.22 | 2.27 | 0.36 | 70733 | IF | 14.24 | 14.34 | 14.14 | 14.14 | -0.84 | -0.12 | 70593 | DAL | 6.92 | 7.03 | 6.92 | 7.00 | 0.14 | 0.01 | 69618 | FM | 2.46 | 2.51 | 2.45 | 2.46 | 0.00 | 0.00 | 68275 | ETH | 2.98 | 3.00 | 2.98 | 2.98 | 0.00 | 0.00 | 67266 | MARR | 15.06 | 15.14 | 14.96 | 15.00 | -0.27 | -0.04 | 66954 | GROW | 5.70 | 6.00 | 5.62 | 5.90 | 2.79 | 0.16 | 66745 | TIP | 9.08 | 9.09 | 9.00 | 9.07 | -0.11 | -0.01 | 65526 | BSS | 12.07 | 12.07 | 11.85 | 11.90 | -0.58 | -0.07 | 62454 | CEM | 7.39 | 7.39 | 7.24 | 7.30 | -0.27 | -0.02 | 62090 | SO | 1.17 | 1.19 | 1.17 | 1.18 | 1.72 | 0.02 | 52903 | DANR | 17.36 | 17.72 | 17.36 | 17.38 | -0.34 | -0.06 | 51946 | FILA | 7.85 | 7.90 | 7.77 | 7.85 | 0.38 | 0.03 | 51602 | EO | 21.00 | 22.41 | 21.00 | 21.99 | 3.63 | 0.77 | 50597 | DLG | 18.12 | 18.12 | 17.88 | 18.02 | 0.11 | 0.02 | 50193 | NSP | 2.12 | 2.14 | 2.08 | 2.10 | -0.47 | -0.01 | 50000 | PINF | 0.80 | 0.80 | 0.77 | 0.78 | -4.88 | -0.04 | 49460 | VE | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 49331 | ASC | 2.46 | 2.46 | 2.42 | 2.43 | -1.22 | -0.03 | 44699 | REY | 104.50 | 104.60 | 103.10 | 103.80 | -0.10 | -0.10 | 44208 | BC | 81.80 | 82.85 | 81.05 | 82.60 | 0.73 | 0.60 | 40693 | CRL | 27.00 | 27.60 | 26.90 | 27.25 | -1.45 | -0.40 | 40393 | POPR | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 40000 | RCS | 0.70 | 0.71 | 0.70 | 0.71 | 0.00 | 0.00 | 38972 | TISG | 8.16 | 8.16 | 7.97 | 8.13 | 0.49 | 0.04 | 37298 | |
|