| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | HUNT | 1.74 | 1.98 | 1.70 | 1.96 | 13.29 | 0.23 | 7012292 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | SKAND | 1.89 | 1.89 | 1.66 | 1.82 | 7.06 | 0.12 | 8109 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | FRO | 216.20 | 235.00 | 214.60 | 233.00 | 6.54 | 14.30 | 2481836 | | IDEX | 6.50 | 7.30 | 6.11 | 6.90 | 6.15 | 0.40 | 574335 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HPUR | 1.40 | 1.45 | 1.36 | 1.44 | 5.88 | 0.08 | 207434 | | POL | 53.50 | 56.00 | 53.00 | 56.00 | 5.66 | 3.00 | 754 | | ODF | 128.00 | 134.60 | 127.20 | 134.60 | 5.16 | 6.60 | 105305 | | DSRT | 2.09 | 2.15 | 1.98 | 2.11 | 4.98 | 0.10 | 634350 | | LINK | 33.95 | 35.35 | 33.25 | 35.25 | 4.44 | 1.50 | 1260962 | | SNI | 318.00 | 330.00 | 316.00 | 330.00 | 4.27 | 13.50 | 73440 | | ODFB | 123.20 | 128.60 | 123.20 | 128.40 | 4.05 | 5.00 | 19938 | | MPCC | 17.45 | 18.18 | 17.41 | 18.11 | 3.96 | 0.69 | 5583371 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | AZT | 22.70 | 24.60 | 22.60 | 23.80 | 3.93 | 0.90 | 127361 | | PSE | 4.81 | 4.81 | 4.75 | 4.79 | 3.90 | 0.18 | 13475 | | OET | 335.00 | 353.00 | 330.00 | 350.50 | 3.85 | 13.00 | 152471 | | INSTA | 3.50 | 3.75 | 3.48 | 3.63 | 3.71 | 0.13 | 798475 | | WAWI | 100.00 | 103.90 | 99.75 | 103.70 | 3.70 | 3.70 | 585633 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | HAFNI | 53.66 | 56.12 | 53.14 | 56.00 | 3.36 | 1.82 | 1315165 | | KOA | 2.08 | 2.19 | 2.08 | 2.17 | 3.33 | 0.07 | 5200487 | | HEX | 7.54 | 7.78 | 7.54 | 7.78 | 3.32 | 0.25 | 1483612 | | CADLR | 49.08 | 50.35 | 49.08 | 50.30 | 3.20 | 1.56 | 458345 | | RECSI | 1.02 | 1.07 | 1.01 | 1.07 | 2.88 | 0.03 | 187364 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | NSKOG | 17.10 | 17.56 | 17.04 | 17.48 | 2.70 | 0.46 | 242739 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | KIT | 75.05 | 77.00 | 74.80 | 77.00 | 2.60 | 1.95 | 751373 | | SOFF | 45.00 | 46.35 | 44.00 | 46.35 | 2.54 | 1.15 | 260060 | | KCC | 78.70 | 81.10 | 78.60 | 81.00 | 2.53 | 2.00 | 47879 | | VEI | 177.40 | 181.40 | 177.20 | 181.40 | 2.49 | 4.40 | 64623 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | NORBT | 185.00 | 189.40 | 181.20 | 189.40 | 2.27 | 4.20 | 138542 | | WWI | 595.00 | 606.00 | 592.00 | 605.00 | 2.20 | 13.00 | 16448 | | ENTRA | 113.60 | 114.00 | 111.40 | 113.60 | 2.16 | 2.40 | 77597 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | MORG | 113.44 | 115.80 | 112.54 | 115.80 | 1.94 | 2.20 | 39077 | | VISTN | 20.50 | 21.00 | 20.50 | 21.00 | 1.94 | 0.40 | 7116 | | 2020 | 141.50 | 145.20 | 141.10 | 145.10 | 1.90 | 2.70 | 200548 | | NOD | 140.00 | 141.50 | 138.00 | 140.40 | 1.74 | 2.40 | 1046160 | | ARCH | 23.30 | 24.20 | 22.65 | 23.65 | 1.72 | 0.40 | 362265 | | ENDUR | 88.50 | 90.40 | 88.50 | 90.00 | 1.69 | 1.50 | 132583 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | MPCES | 13.10 | 13.30 | 13.05 | 13.30 | 1.53 | 0.20 | 24095 | |
|
