Symbol | Open | High | Low | Close | Percent | Change | Volume | SPL | 492.00 | 523.20 | 489.00 | 519.00 | 5.90 | 28.90 | 157224 | BHW | 121.20 | 123.00 | 120.60 | 122.60 | 1.16 | 1.40 | 151629 | MRG | 0.20 | 0.20 | 0.17 | 0.17 | -15.00 | -0.03 | 149047 | BVT | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 148749 | PUN | 0.57 | 0.57 | 0.52 | 0.55 | -1.79 | -0.01 | 140105 | AUX | 2.32 | 2.40 | 2.20 | 2.20 | -15.38 | -0.40 | 139204 | IST | 0.75 | 0.76 | 0.70 | 0.76 | 2.70 | 0.02 | 133333 | LWB | 24.85 | 25.55 | 24.65 | 25.25 | 1.81 | 0.45 | 133132 | NOV | 1.31 | 1.36 | 1.27 | 1.31 | 1.55 | 0.02 | 132877 | TLT | 0.15 | 0.16 | 0.14 | 0.16 | 6.67 | 0.01 | 132734 | HUGE | 19.10 | 19.10 | 18.10 | 18.60 | -3.63 | -0.70 | 127696 | HRS | 1.14 | 1.24 | 1.10 | 1.16 | 1.75 | 0.02 | 126284 | CDR | 267.70 | 273.80 | 267.60 | 269.50 | -0.11 | -0.30 | 126223 | DPL | 3.74 | 4.09 | 3.74 | 4.09 | 10.24 | 0.38 | 123346 | RBW | 132.00 | 135.80 | 129.20 | 130.80 | -4.66 | -6.40 | 121270 | CBD | 0.48 | 0.49 | 0.47 | 0.48 | -2.04 | -0.01 | 118356 | ATT | 22.96 | 23.46 | 22.90 | 22.98 | 0.09 | 0.02 | 112950 | WLT | 6.01 | 6.09 | 5.97 | 5.98 | -0.50 | -0.03 | 109511 | ECH | 4.86 | 5.10 | 4.86 | 5.06 | 2.43 | 0.12 | 108144 | MRB | 13.50 | 13.79 | 13.35 | 13.58 | 1.80 | 0.24 | 107204 | ATC | 11.06 | 11.16 | 10.92 | 10.92 | -1.09 | -0.12 | 106275 | OUT | 0.52 | 0.59 | 0.49 | 0.59 | 15.69 | 0.08 | 103200 | RDL | 2.00 | 2.20 | 1.87 | 1.92 | -4.00 | -0.08 | 99390 | HUB | 0.35 | 0.35 | 0.34 | 0.34 | -2.86 | -0.01 | 96520 | PKP | 15.64 | 15.75 | 15.49 | 15.49 | -0.96 | -0.15 | 90429 | EUC | 5.18 | 5.42 | 5.06 | 5.36 | 3.47 | 0.18 | 89485 | EUR | 8.38 | 8.58 | 8.38 | 8.55 | 1.54 | 0.13 | 87476 | ZEP | 24.65 | 25.35 | 24.10 | 24.60 | -0.20 | -0.05 | 86744 | CIG | 2.20 | 2.24 | 2.20 | 2.24 | 0.90 | 0.02 | 85990 | VRG | 3.76 | 3.82 | 3.72 | 3.81 | 1.33 | 0.05 | 84451 | FMF | 3.76 | 3.76 | 3.70 | 3.70 | -1.60 | -0.06 | 77615 | DEV | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 75000 | APR | 20.30 | 20.90 | 20.25 | 20.25 | 0.00 | 0.00 | 71815 | PGV | 0.48 | 0.52 | 0.48 | 0.52 | -22.39 | -0.15 | 67393 | IZS | 2.63 | 2.68 | 2.63 | 2.64 | 0.38 | 0.01 | 64868 | PUR | 4.68 | 4.70 | 4.40 | 4.40 | -5.58 | -0.26 | 64688 | NGG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 64265 | HRL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 63678 | STX | 3.08 | 3.10 | 3.05 | 3.08 | 0.33 | 0.01 | 63474 | TRK | 2.19 | 2.23 | 2.17 | 2.21 | 0.91 | 0.02 | 61398 | PCX | 2.71 | 2.72 | 2.66 | 2.70 | -0.37 | -0.01 | 61215 | CLC | 7.15 | 7.23 | 6.98 | 7.07 | 0.00 | 0.00 | 60762 | RVU | 31.90 | 32.15 | 31.70 | 31.95 | 0.47 | 0.15 | 60383 | BOW | 4.76 | 4.76 | 4.35 | 4.46 | -5.51 | -0.26 | 59898 | BDX | 540.00 | 560.00 | 540.00 | 550.40 | 1.93 | 10.40 | 58561 | EAT | 15.76 | 16.00 | 15.76 | 15.98 | 1.40 | 0.22 | 57813 | EBX | 0.60 | 0.60 | 0.48 | 0.54 | -12.90 | -0.08 | 57270 | SFS | 0.50 | 0.50 | 0.48 | 0.49 | -2.00 | -0.01 | 56768 | UNI | 11.25 | 11.50 | 11.15 | 11.50 | 6.48 | 0.70 | 55403 | INC | 1.86 | 1.90 | 1.80 | 1.80 | -1.10 | -0.02 | 51342 | |
|