Symbol | Open | High | Low | Close | Percent | Change | Volume | ADX | 1.57 | 1.58 | 1.55 | 1.57 | 0.00 | 0.00 | 145291 | A3M | 5.08 | 5.10 | 5.04 | 5.07 | -0.78 | -0.04 | 132557 | FAE | 4.50 | 4.54 | 4.48 | 4.53 | 0.67 | 0.03 | 130700 | OLE | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00 | 128894 | MTS | 27.54 | 27.56 | 27.16 | 27.26 | -2.01 | -0.56 | 127794 | PSG | 2.92 | 2.95 | 2.90 | 2.92 | -0.34 | -0.01 | 126594 | TRE | 20.36 | 20.44 | 20.04 | 20.28 | 0.00 | 0.00 | 112817 | LOG | 28.20 | 28.20 | 27.90 | 27.90 | -0.57 | -0.16 | 109165 | GCO | 49.20 | 49.25 | 49.20 | 49.20 | -0.10 | -0.05 | 107375 | ADL | 0.19 | 0.19 | 0.19 | 0.19 | 5.56 | 0.01 | 106966 | EDR | 8.15 | 8.25 | 8.01 | 8.16 | 0.12 | 0.01 | 104826 | ANA | 159.80 | 162.00 | 159.00 | 161.00 | 0.69 | 1.10 | 100030 | HOME | 16.12 | 16.12 | 15.92 | 16.00 | -0.37 | -0.06 | 99795 | IZER | 10.60 | 12.95 | 10.00 | 10.95 | 4.29 | 0.45 | 80231 | GRE | 64.10 | 66.00 | 62.50 | 65.00 | 1.56 | 1.00 | 79698 | REN | 0.70 | 0.72 | 0.70 | 0.72 | 0.00 | 0.00 | 78671 | RLIA | 0.90 | 0.92 | 0.87 | 0.90 | 0.00 | 0.00 | 75605 | CIE | 25.10 | 25.40 | 24.80 | 24.80 | -0.40 | -0.10 | 75397 | PHM | 81.65 | 84.70 | 81.05 | 83.80 | 3.01 | 2.45 | 71450 | ALM | 10.62 | 10.78 | 10.56 | 10.76 | 1.32 | 0.14 | 59558 | ENO | 21.95 | 22.05 | 21.70 | 22.00 | 0.46 | 0.10 | 55684 | DIA | 27.80 | 28.80 | 27.60 | 28.35 | | | 54023 | IFF | 0.72 | 0.72 | 0.68 | 0.70 | -2.78 | -0.02 | 49348 | PVA | 0.31 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 45677 | VIS | 60.80 | 60.80 | 60.00 | 60.50 | 0.00 | 0.00 | 35026 | FACE | 2.51 | 2.58 | 2.49 | 2.58 | 0.78 | 0.02 | 30985 | CAF | 45.40 | 45.55 | 44.80 | 45.05 | -0.77 | -0.35 | 29685 | COM | 1.27 | 1.33 | 1.25 | 1.32 | 3.94 | 0.05 | 24866 | GALQ | 1.22 | 1.24 | 1.19 | 1.19 | 0.00 | 0.00 | 22179 | PRM | 11.85 | 12.10 | 11.55 | 11.80 | 0.43 | 0.05 | 21948 | GSJ | 6.06 | 6.10 | 6.02 | 6.06 | 0.00 | 0.00 | 19957 | NTH | 1.82 | 1.88 | 1.79 | 1.85 | 1.09 | 0.02 | 18094 | SPS | 0.85 | 0.85 | 0.82 | 0.84 | -1.18 | -0.01 | 16876 | VID | 99.00 | 99.00 | 96.20 | 97.40 | -1.72 | -1.70 | 16667 | PRS | 0.37 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00 | 15776 | GRF-P | 7.58 | 7.74 | 7.58 | 7.70 | -1.16 | -0.09 | 15456 | EBRO | 17.32 | 17.36 | 17.28 | 17.32 | 0.12 | 0.02 | 14646 | APAM | 27.10 | 27.10 | 26.20 | 26.22 | -4.38 | -1.20 | 14333 | CLR | 3.52 | 3.64 | 3.50 | 3.64 | 3.41 | 0.12 | 13436 | MVC | 10.45 | 10.60 | 10.45 | 10.55 | 0.48 | 0.05 | 13129 | ATRY | 2.59 | 2.61 | 2.58 | 2.60 | 0.39 | 0.01 | 13049 | FCC | 12.04 | 12.04 | 11.86 | 11.94 | -0.67 | -0.08 | 11733 | ALNT | 7.90 | 7.98 | 7.90 | 7.92 | 1.02 | 0.08 | 9254 | ECR | 2.94 | 2.98 | 2.94 | 2.96 | 0.68 | 0.02 | 8568 | VER | 3.68 | 3.72 | 3.64 | 3.70 | 0.54 | 0.02 | 7382 | VOC | 0.65 | 0.65 | 0.63 | 0.63 | 0.00 | 0.00 | 7244 | CBAV | 43.10 | 43.90 | 42.60 | 43.00 | -0.23 | -0.10 | 7095 | AGIL | 2.20 | 2.30 | 2.20 | 2.30 | 5.50 | 0.12 | 6715 | LGT | 6.20 | 6.35 | 5.85 | 5.95 | -1.65 | -0.10 | 6269 | RJF | 2.98 | 3.02 | 2.98 | 3.00 | -0.33 | -0.01 | 6188 | |
|