Symbol | Open | High | Low | Close | Percent | Change | Volume | RBW | 136.00 | 136.90 | 127.10 | 129.50 | -4.64 | -6.30 | 163627 | MDB | 0.38 | 0.43 | 0.38 | 0.38 | 0.00 | 0.00 | 161971 | VRG | 3.88 | 3.89 | 3.75 | 3.83 | -2.79 | -0.11 | 150360 | 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 | 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 | MLS | 15.10 | 17.70 | 15.10 | 17.10 | 13.25 | 2.00 | 128776 | HUGE | 19.10 | 19.10 | 18.10 | 18.60 | -3.63 | -0.70 | 127696 | DPL | 3.74 | 4.09 | 3.74 | 4.09 | 10.24 | 0.38 | 123346 | CBD | 0.48 | 0.49 | 0.47 | 0.48 | -2.04 | -0.01 | 118356 | CLC | 7.11 | 7.27 | 6.68 | 6.90 | -5.87 | -0.43 | 116164 | GPW | 49.70 | 50.40 | 49.26 | 49.96 | 0.44 | 0.22 | 107908 | 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 | DNP | 507.20 | 509.00 | 497.70 | 502.60 | -1.45 | -7.40 | 87357 | ADV | 0.99 | 1.00 | 0.90 | 0.91 | -8.08 | -0.08 | 86087 | MRB | 13.20 | 13.30 | 12.95 | 13.10 | -0.53 | -0.07 | 85477 | PKP | 15.88 | 15.88 | 15.50 | 15.84 | 0.89 | 0.14 | 85050 | CLE | 1.76 | 1.76 | 1.63 | 1.66 | -5.14 | -0.09 | 80899 | APR | 19.08 | 19.66 | 19.08 | 19.32 | 0.10 | 0.02 | 80278 | 4MS | 4.49 | 4.52 | 4.20 | 4.30 | -5.29 | -0.24 | 78671 | 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 | STX | 3.04 | 3.04 | 2.98 | 3.00 | -1.32 | -0.04 | 74196 | EAT | 15.80 | 15.98 | 15.56 | 15.58 | -1.64 | -0.26 | 68408 | NNG | 2.84 | 2.90 | 2.64 | 2.88 | 0.35 | 0.01 | 67970 | 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 | ZEP | 29.75 | 30.35 | 28.75 | 30.35 | 2.02 | 0.60 | 58438 | BHW | 113.00 | 113.60 | 111.40 | 113.20 | -0.18 | -0.20 | 58176 | EBX | 0.60 | 0.60 | 0.48 | 0.54 | -12.90 | -0.08 | 57270 | SFS | 0.49 | 0.50 | 0.47 | 0.48 | -2.04 | -0.01 | 56087 | WLT | 6.10 | 6.10 | 6.00 | 6.03 | -1.95 | -0.12 | 54018 | TRK | 2.12 | 2.18 | 2.11 | 2.15 | -1.83 | -0.04 | 53478 | BDX | 537.60 | 544.00 | 524.00 | 526.60 | -2.91 | -15.80 | 52861 | ENG | 11.96 | 11.96 | 11.60 | 11.88 | -0.67 | -0.08 | 51486 | BRH | 0.26 | 0.26 | 0.21 | 0.21 | -16.00 | -0.04 | 50894 | POZ | 4.05 | 4.08 | 3.95 | 4.00 | -1.23 | -0.05 | 50483 | EFE | 0.15 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 50000 | TOA | 8.38 | 8.39 | 8.13 | 8.17 | -2.51 | -0.21 | 48742 | KRU | 390.00 | 393.50 | 378.00 | 379.90 | -3.80 | -15.00 | 48737 | CPD | 6.30 | 6.30 | 5.68 | 5.68 | -9.84 | -0.62 | 47488 | SPL | 464.20 | 465.00 | 454.30 | 457.60 | -2.31 | -10.80 | 46566 | MLK | 1.90 | 1.97 | 1.86 | 1.95 | -1.52 | -0.03 | 46103 | INM | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00 | 44978 | |
|