| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GNC | 232.00 | 236.50 | 228.50 | 228.50 | -2.97 | -7.00 | 717502 | | CPI | 265.00 | 265.00 | 246.25 | 249.50 | -3.67 | -9.50 | 716783 | | WOSG | 421.60 | 424.71 | 412.40 | 419.00 | -2.92 | -12.60 | 715846 | | 0O1W | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 714941 | | LSEG | 10980.00 | 11100.00 | 10954.55 | 11045.00 | -0.36 | -40.00 | 714195 | | PSN | 1387.00 | 1392.00 | 1374.50 | 1387.50 | -1.25 | -17.50 | 713651 | | 888 | 86.40 | 87.93 | 83.75 | 85.40 | -1.16 | -1.00 | 709761 | | HEFT | 177.50 | 178.00 | 174.28 | 178.00 | -6.32 | -12.00 | 704470 | | BREE | 422.00 | 440.40 | 422.00 | 436.60 | -1.44 | -6.40 | 701274 | | SML | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 697896 | | CCL | 1486.00 | 1525.50 | 1464.00 | 1503.50 | -3.37 | -52.50 | 693124 | | MRC | 253.00 | 254.00 | 251.00 | 253.50 | -0.20 | -0.50 | 693018 | | TM17 | 250.00 | 278.00 | 245.29 | 264.00 | 10.00 | 24.00 | 692700 | | SDY | 25.50 | 26.51 | 25.31 | 25.50 | -2.11 | -0.55 | 691541 | | DELT | 5.50 | 6.00 | 5.00 | 5.50 | 10.00 | 0.50 | 689827 | | ALM | 9.22 | 10.70 | 8.79 | 10.65 | 6.50 | 0.65 | 689469 | | HTWS | 115.00 | 119.40 | 115.00 | 118.20 | -1.34 | -1.60 | 684654 | | FCH | 117.00 | 117.20 | 112.80 | 115.20 | -1.54 | -1.80 | 683914 | | TATE | 548.50 | 549.00 | 536.50 | 540.50 | -0.64 | -3.50 | 682653 | | BLOE | 1.02 | 1.02 | 0.95 | 1.02 | 7.37 | 0.07 | 681595 | | BOO | 26.08 | 26.50 | 25.84 | 26.10 | -1.21 | -0.32 | 680466 | | FEV | 410.00 | 411.00 | 407.50 | 410.50 | 0.49 | 2.00 | 680440 | | SAV | 3.75 | 3.90 | 3.60 | 3.75 | 0.00 | 0.00 | 678720 | | ELM | 154.00 | 154.60 | 152.00 | 152.60 | -1.04 | -1.60 | 665840 | | DCI | 4.52 | 4.90 | 4.52 | 4.90 | 0.00 | 0.00 | 661804 | | PRE | 50.40 | 55.00 | 49.40 | 54.60 | 8.33 | 4.20 | 658355 | | MYI | 268.50 | 270.00 | 266.50 | 267.00 | 0.00 | 0.00 | 658312 | | FSV | 360.50 | 364.00 | 359.00 | 363.00 | 0.83 | 3.00 | 657607 | | MSLH | 270.00 | 271.00 | 267.50 | 268.50 | -2.01 | -5.50 | 654182 | | ORPH | 9.50 | 10.38 | 9.50 | 10.00 | 5.26 | 0.50 | 652639 | | WTB | 2782.00 | 2797.00 | 2764.93 | 2778.00 | -1.84 | -52.00 | 651172 | | GLO | 251.00 | 251.50 | 251.00 | 251.00 | 0.00 | 0.00 | 647113 | | IHP | 306.00 | 308.25 | 301.50 | 302.50 | -3.04 | -9.50 | 646537 | | PYC | 0.46 | 0.47 | 0.46 | 0.46 | 2.22 | 0.01 | 645557 | | BEM | 11.00 | 12.10 | 10.02 | 11.00 | 0.00 | 0.00 | 642878 | | ZIOC | 9.00 | 9.13 | 8.56 | 8.65 | 2.49 | 0.21 | 641062 | | RCDO | 423.00 | 428.00 | 423.00 | 428.00 | 0.47 | 2.00 | 641058 | | SMIF | 86.00 | 86.80 | 85.60 | 86.80 | 0.46 | 0.40 | 640684 | | BRBY | 1093.00 | 1099.50 | 1075.00 | 1099.50 | -2.14 | -24.00 | 639741 | | TLY | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 638633 | | BOKU | 189.50 | 196.98 | 189.00 | 194.00 | 2.11 | 4.00 | 637970 | | PNPL | 2.90 | 3.00 | 2.74 | 2.74 | | | 637889 | | PIRI | 0.95 | 0.96 | 0.95 | 0.95 | 0.00 | 0.00 | 636094 | | PHTM | 104.00 | 107.50 | 103.83 | 107.00 | 4.90 | 5.00 | 634533 | | ELLA | 144.50 | 145.00 | 142.50 | 145.00 | 0.35 | 0.50 | 632322 | | IEM | 360.00 | 372.00 | 360.00 | 372.00 | 0.95 | 3.50 | 618525 | | HFEL | 218.92 | 220.00 | 216.50 | 219.00 | 0.69 | 1.50 | 617788 | | THRL | 100.67 | 102.00 | 100.64 | 101.80 | 0.39 | 0.40 | 616399 | | RCH | 72.00 | 72.72 | 70.55 | 71.80 | -2.05 | -1.50 | 613970 | | ZEN | 14.75 | 15.39 | 14.10 | 15.00 | 1.69 | 0.25 | 612433 | |
|
