Symbol | Open | High | Low | Close | Percent | Change | Volume | ODL | 26.00 | 26.55 | 26.00 | 26.45 | -0.56 | -0.15 | 159190 | HPUR | 22.60 | 23.15 | 22.55 | 22.65 | 2.26 | 0.50 | 152650 | AGAS | 88.80 | 88.80 | 83.30 | 84.10 | -5.29 | -4.70 | 148381 | FROY | 74.40 | 74.80 | 74.40 | 74.40 | 0.54 | 0.40 | 136335 | OTOVO | 10.20 | 10.40 | 10.08 | 10.38 | 0.00 | 0.00 | 133541 | SCHB | 190.80 | 190.80 | 183.00 | 184.70 | -2.07 | -3.90 | 132968 | MING | 135.60 | 136.40 | 135.20 | 136.00 | 0.29 | 0.40 | 127958 | AIRX | 2.53 | 2.62 | 2.49 | 2.52 | 2.44 | 0.06 | 126353 | AZT | 40.00 | 44.75 | 40.00 | 44.70 | 4.20 | 1.80 | 119413 | SATS | 11.02 | 11.38 | 10.90 | 11.38 | 2.71 | 0.30 | 117973 | ARR | 6.75 | 6.75 | 6.48 | 6.62 | 2.16 | 0.14 | 116052 | NEXT | 6.08 | 6.16 | 5.96 | 6.16 | 1.32 | 0.08 | 116006 | KOG | 459.40 | 465.80 | 459.40 | 462.00 | 0.65 | 3.00 | 111805 | MWTR | 17.60 | 17.95 | 17.60 | 17.95 | -0.06 | -0.01 | 96353 | PROT | 170.00 | 170.00 | 167.40 | 168.40 | -0.47 | -0.80 | 95129 | KID | 74.00 | 79.30 | 73.00 | 79.30 | 7.02 | 5.20 | 91402 | CADLR | 47.76 | 47.76 | 46.66 | 47.20 | -2.20 | -1.06 | 89798 | ABG | 5.39 | 5.41 | 5.36 | 5.36 | -0.19 | -0.01 | 86517 | OTS | 1.56 | 1.69 | 1.55 | 1.69 | 2.42 | 0.04 | 84469 | NOL | 12.92 | 12.92 | 11.62 | 11.62 | -0.51 | -0.06 | 76391 | NONG | 91.70 | 92.30 | 91.40 | 91.80 | -0.22 | -0.20 | 73857 | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | SBO | 33.10 | 34.05 | 32.35 | 34.05 | 5.42 | 1.75 | 69266 | SRBNK | 121.50 | 123.10 | 121.50 | 122.10 | -0.49 | -0.60 | 65924 | ATEA | 154.20 | 154.80 | 152.40 | 154.00 | -0.13 | -0.20 | 65474 | SVEG | 94.00 | 95.00 | 94.00 | 95.00 | 0.53 | 0.50 | 64936 | VEI | 108.00 | 109.20 | 106.00 | 109.00 | 2.44 | 2.60 | 63193 | NORBT | 59.00 | 59.40 | 57.20 | 57.40 | 0.00 | 0.00 | 61749 | KCC | 69.80 | 70.00 | 69.60 | 69.60 | 0.00 | 0.00 | 61570 | 2020 | 108.00 | 108.10 | 105.40 | 106.00 | -1.94 | -2.10 | 61500 | TECO | 7.26 | 7.26 | 6.18 | 7.18 | -1.64 | -0.12 | 59767 | BOUV | 67.00 | 69.80 | 67.00 | 68.50 | 2.24 | 1.50 | 59502 | QFUEL | 6.38 | 6.60 | 6.38 | 6.38 | -1.09 | -0.07 | 59047 | NRC | 11.18 | 11.44 | 10.96 | 10.96 | -2.49 | -0.28 | 58894 | INSTA | 1.60 | 1.60 | 1.57 | 1.59 | 1.27 | 0.02 | 56520 | PCIB | 1.87 | 1.88 | 1.78 | 1.80 | 0.00 | 0.00 | 56494 | AGLX | 30.10 | 30.10 | 29.85 | 29.85 | -0.50 | -0.15 | 56195 | SBX | 4.01 | 4.01 | 3.80 | 3.92 | -4.85 | -0.20 | 55914 | OET | 223.00 | 228.50 | 222.50 | 228.00 | 2.01 | 4.50 | 55636 | SDRL | 400.00 | 407.00 | 394.00 | 401.50 | -1.35 | -5.50 | 53240 | GOD | 10.80 | 10.80 | 10.50 | 10.60 | 0.47 | 0.05 | 51513 | GEOS | 1.12 | 1.16 | 1.12 | 1.12 | 0.00 | 0.00 | 50536 | AKAST | 10.10 | 10.24 | 10.10 | 10.20 | 1.59 | 0.16 | 48646 | AQUA | 12.80 | 12.85 | 12.70 | 12.80 | -0.78 | -0.10 | 48398 | STRO | 21.60 | 21.60 | 20.60 | 21.60 | 0.93 | 0.20 | 45759 | AMSC | 39.50 | 40.05 | 39.30 | 39.80 | 1.02 | 0.40 | 44953 | HUDL | 1.86 | 1.86 | 1.75 | 1.75 | -3.85 | -0.07 | 44494 | ANDF | 43.60 | 44.50 | 43.20 | 44.00 | 0.69 | 0.30 | 43981 | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | NORTH | 2.27 | 2.28 | 2.24 | 2.24 | 0.90 | 0.02 | 42827 | |
|