Symbol | Open | High | Low | Close | Percent | Change | Volume | CEV | 7.90 | 7.90 | 7.90 | 7.90 | 8.97 | 0.65 | 370 | ADL | 0.19 | 0.19 | 0.19 | 0.19 | 5.56 | 0.01 | 106966 | AGIL | 2.20 | 2.30 | 2.20 | 2.30 | 5.50 | 0.12 | 6715 | IZER | 10.60 | 12.95 | 10.00 | 10.95 | 4.29 | 0.45 | 80231 | COM | 1.27 | 1.33 | 1.25 | 1.32 | 3.94 | 0.05 | 24866 | ANE | 21.50 | 22.52 | 21.50 | 22.26 | 3.73 | 0.80 | 899135 | CLR | 3.52 | 3.64 | 3.50 | 3.64 | 3.41 | 0.12 | 13436 | PVA | 0.31 | 0.32 | 0.31 | 0.32 | 3.23 | 0.01 | 45677 | PHM | 81.65 | 84.70 | 81.05 | 83.80 | 3.01 | 2.45 | 71450 | AEDAS | 24.55 | 24.90 | 24.40 | 24.85 | 1.84 | 0.45 | 206550 | LLN | 1.19 | 1.23 | 1.15 | 1.23 | 1.65 | 0.02 | 3512 | ISUR | 12.70 | 12.80 | 12.70 | 12.80 | 1.59 | 0.20 | 2178 | GRE | 64.10 | 66.00 | 62.50 | 65.00 | 1.56 | 1.00 | 79698 | MCM | 14.25 | 14.55 | 14.25 | 14.55 | 1.39 | 0.20 | 1362 | ALM | 10.62 | 10.78 | 10.56 | 10.76 | 1.32 | 0.14 | 59558 | ELE | 26.82 | 27.08 | 26.71 | 27.05 | 1.31 | 0.35 | 427963 | NTH | 1.82 | 1.88 | 1.79 | 1.85 | 1.09 | 0.02 | 18094 | EAT | 3.73 | 3.80 | 3.72 | 3.80 | 1.06 | 0.04 | 6114 | NTGY | 27.30 | 27.54 | 27.12 | 27.52 | 1.03 | 0.28 | 248463 | TLGO | 2.96 | 3.02 | 2.94 | 2.98 | 1.02 | 0.03 | 273200 | ALNT | 7.90 | 7.98 | 7.90 | 7.92 | 1.02 | 0.08 | 9254 | ROVI | 55.75 | 56.35 | 55.40 | 56.20 | 0.99 | 0.55 | 220549 | AZK | 8.92 | 9.10 | 8.82 | 9.08 | 0.89 | 0.08 | 4139 | IDR | 36.54 | 36.84 | 36.34 | 36.84 | 0.82 | 0.30 | 782756 | FACE | 2.51 | 2.58 | 2.49 | 2.58 | 0.78 | 0.02 | 30985 | ALC | 6.50 | 6.55 | 6.50 | 6.55 | 0.77 | 0.05 | 4550 | ANA | 159.80 | 162.00 | 159.00 | 161.00 | 0.69 | 1.10 | 100030 | ECR | 2.94 | 2.98 | 2.94 | 2.96 | 0.68 | 0.02 | 8568 | FAE | 4.50 | 4.54 | 4.48 | 4.53 | 0.67 | 0.03 | 130700 | R4 | 16.30 | 16.50 | 16.10 | 16.30 | 0.62 | 0.10 | 2332 | VER | 3.68 | 3.72 | 3.64 | 3.70 | 0.54 | 0.02 | 7382 | MVC | 10.45 | 10.60 | 10.45 | 10.55 | 0.48 | 0.05 | 13129 | ENO | 21.95 | 22.05 | 21.70 | 22.00 | 0.46 | 0.10 | 55684 | PRM | 11.85 | 12.10 | 11.55 | 11.80 | 0.43 | 0.05 | 21948 | ATRY | 2.59 | 2.61 | 2.58 | 2.60 | 0.39 | 0.01 | 13049 | MEL | 7.27 | 7.38 | 7.24 | 7.34 | 0.27 | 0.02 | 244123 | TEF | 4.55 | 4.58 | 4.53 | 4.55 | 0.22 | 0.01 | 3481069 | NHH | 6.39 | 6.39 | 6.37 | 6.38 | 0.16 | 0.01 | 4651 | EDR | 8.15 | 8.25 | 8.01 | 8.16 | 0.12 | 0.01 | 104826 | EBRO | 17.32 | 17.36 | 17.28 | 17.32 | 0.12 | 0.02 | 14646 | ENG | 13.65 | 13.69 | 13.55 | 13.66 | 0.07 | 0.01 | 599166 | |
|