Symbol | Open | High | Low | Close | Percent | Change | Volume | SQZ | 161.00 | 162.20 | 159.20 | 160.80 | -0.62 | -1.00 | 563438 | FRES | 1461.00 | 1495.00 | 1454.00 | 1495.00 | 2.40 | 35.00 | 559476 | AUTO | 819.60 | 819.60 | 806.40 | 810.40 | -1.12 | -9.20 | 558744 | MPAC | 277.50 | 281.00 | 260.00 | 281.00 | 0.36 | 1.00 | 554832 | CRE | 371.50 | 376.50 | 371.50 | 376.50 | 0.13 | 0.50 | 551318 | EXPN | 3823.00 | 3836.24 | 3800.00 | 3821.00 | -0.26 | -10.00 | 550020 | NCCL | 0.85 | 0.85 | 0.80 | 0.82 | -6.82 | -0.06 | 550000 | SEEN | 3.70 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00 | 550000 | SLI | 79.20 | 80.25 | 79.20 | 79.60 | 0.00 | 0.00 | 547523 | HUM | 2.70 | 2.70 | 2.58 | 2.70 | -1.82 | -0.05 | 546627 | JKX | 40.75 | 41.50 | 39.50 | 41.50 | 2.47 | 1.00 | 546075 | GSF | 65.00 | 65.75 | 64.50 | 64.80 | -1.37 | -0.90 | 545061 | BBY | 514.00 | 515.50 | 508.00 | 510.00 | -1.54 | -8.00 | 539600 | CLIN | 924.00 | 925.00 | 924.00 | 925.00 | 0.00 | 0.00 | 539375 | SIGC | 42.40 | 44.50 | 42.40 | 43.60 | 0.23 | 0.10 | 536870 | SERE | 69.60 | 69.60 | 67.60 | 69.20 | 1.76 | 1.20 | 536329 | PRSR | 107.40 | 107.80 | 106.60 | 107.40 | 0.37 | 0.40 | 533692 | SREI | 55.10 | 55.18 | 54.33 | 54.50 | -0.91 | -0.50 | 524008 | ASLR | 1.00 | 1.10 | 0.90 | 1.00 | 0.00 | 0.00 | 523761 | HEIQ | 4.21 | 5.00 | 4.20 | 4.50 | | | 521667 | KKVL | 12.30 | 13.95 | 12.30 | 12.30 | 1.65 | 0.20 | 520498 | DOCS | 77.40 | 77.70 | 75.15 | 76.90 | -1.09 | -0.85 | 515525 | SSPG | 183.80 | 188.20 | 183.80 | 186.50 | -0.85 | -1.60 | 515311 | JET2 | 1780.00 | 1841.00 | 1747.35 | 1752.00 | -2.23 | -40.00 | 515232 | RBGP | 0.89 | 0.89 | 0.86 | 0.89 | 0.00 | 0.00 | 512810 | RESI | 61.80 | 62.00 | 59.60 | 59.80 | 1.01 | 0.60 | 511722 | WIZZ | 1079.00 | 1092.00 | 1062.12 | 1084.00 | -0.37 | -4.00 | 508426 | ESP | 100.20 | 100.80 | 99.80 | 100.40 | -0.20 | -0.20 | 506722 | SIS | 33.50 | 33.95 | 33.50 | 33.50 | 0.00 | 0.00 | 504931 | PHAR | 21.80 | 21.90 | 21.00 | 21.00 | 0.48 | 0.10 | 502691 | 0HXB | 15.06 | 15.15 | 14.80 | 14.97 | 0.60 | 0.09 | 501013 | 0RDG | 0.10 | 0.10 | 0.10 | 0.10 | -28.57 | -0.04 | 500000 | CNIC | 123.20 | 125.00 | 122.60 | 124.80 | 1.79 | 2.20 | 497929 | NRR | 73.20 | 73.50 | 72.60 | 72.90 | -0.82 | -0.60 | 497770 | TRR | 48.60 | 48.60 | 48.60 | 48.60 | 0.00 | 0.00 | 497482 | VEN | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 496970 | BIOM | 0.75 | 0.90 | 0.56 | 0.75 | 0.00 | 0.00 | 495971 | CTY | 489.50 | 489.50 | 485.50 | 486.50 | -0.51 | -2.50 | 492549 | PETS | 247.20 | 257.70 | 247.20 | 247.80 | -2.36 | -6.00 | 491575 | CIR | 37.00 | 37.00 | 36.50 | 36.50 | 0.83 | 0.30 | 489013 | THRL | 101.36 | 103.00 | 100.40 | 102.20 | -1.16 | -1.20 | 486234 | PNN | 492.80 | 494.00 | 486.00 | 490.80 | -0.73 | -3.60 | 485090 | CSN | 285.50 | 291.88 | 283.50 | 285.00 | -1.55 | -4.50 | 482792 | FSV | 369.40 | 371.00 | 365.50 | 365.50 | -0.68 | -2.50 | 481463 | LSRG | 624.00 | 634.80 | 597.00 | 604.00 | -3.05 | -19.00 | 478217 | FUL | 14.10 | 14.10 | 14.05 | 14.05 | 0.00 | 0.00 | 476475 | CCR | 166.00 | 166.60 | 164.60 | 165.00 | -0.84 | -1.40 | 474725 | PCTN | 79.50 | 79.80 | 78.90 | 79.70 | 0.25 | 0.20 | 471592 | FCSS | 253.58 | 257.50 | 252.00 | 254.50 | -0.39 | -1.00 | 468562 | MSLH | 262.00 | 267.50 | 262.00 | 265.00 | -1.12 | -3.00 | 467836 | |
|