Symbol | Open | High | Low | Close | Percent | Change | Volume | TIE | 0.51 | 0.53 | 0.50 | 0.52 | 6.12 | 0.03 | 5268786 | HFR | 0.50 | 0.53 | 0.50 | 0.53 | 6.00 | 0.03 | 77267 | CGS | 1.55 | 1.61 | 1.54 | 1.60 | 5.96 | 0.09 | 198942 | RDY | 3.22 | 3.40 | 3.21 | 3.40 | 5.92 | 0.19 | 4283 | RZI | 0.35 | 0.36 | 0.34 | 0.36 | 5.88 | 0.02 | 63154 | ERW | 0.17 | 0.18 | 0.17 | 0.18 | 5.88 | 0.01 | 68057 | CDX | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 22222 | PPM | 1.36 | 1.44 | 1.32 | 1.44 | 5.88 | 0.08 | 151348 | COI | 0.17 | 0.18 | 0.17 | 0.18 | 5.88 | 0.01 | 256637 | ONE | 0.19 | 0.20 | 0.18 | 0.18 | 5.88 | 0.01 | 1416636 | OMH | 0.52 | 0.54 | 0.52 | 0.54 | 5.88 | 0.03 | 644172 | DEG | 1.42 | 1.47 | 1.42 | 1.46 | 5.80 | 0.08 | 5549426 | 4DX | 0.70 | 0.74 | 0.70 | 0.74 | 5.71 | 0.04 | 152992 | SMN | 0.71 | 0.74 | 0.71 | 0.74 | 5.71 | 0.04 | 15331 | SFR | 5.81 | 6.02 | 5.81 | 6.02 | 5.61 | 0.32 | 1137296 | LCK | 0.18 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 1748053 | SVL | 0.18 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 1806613 | VGL | 1.66 | 1.71 | 1.64 | 1.71 | 5.56 | 0.09 | 62593 | CAI | 0.18 | 0.20 | 0.18 | 0.19 | 5.56 | 0.01 | 242735 | SYA | 0.19 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 21869749 | LGP | 0.19 | 0.20 | 0.18 | 0.19 | 5.56 | 0.01 | 212858 | BCC | 0.18 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 23781 | GNP | 1.10 | 1.15 | 1.10 | 1.15 | 5.50 | 0.06 | 4631 | ALK | 0.76 | 0.78 | 0.76 | 0.78 | 5.41 | 0.04 | 799639 | ASB | 2.67 | 2.81 | 2.66 | 2.79 | 5.28 | 0.14 | 1542208 | CDM | 0.78 | 0.80 | 0.77 | 0.80 | 5.26 | 0.04 | 87632 | PLT | 0.39 | 0.40 | 0.39 | 0.40 | 5.26 | 0.02 | 21459 | RED | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 7638386 | MCP | 0.38 | 0.40 | 0.38 | 0.40 | 5.26 | 0.02 | 39311 | GAP | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 6753 | ORR | 0.38 | 0.40 | 0.38 | 0.40 | 5.26 | 0.02 | 252794 | ADA | 0.60 | 0.60 | 0.60 | 0.60 | 5.26 | 0.03 | 1027 | RNU | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 2663829 | TMB | 0.18 | 0.20 | 0.18 | 0.20 | 5.26 | 0.01 | 462252 | KAU | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 24698 | EOL | 3.75 | 3.98 | 3.75 | 3.91 | 5.11 | 0.19 | 8270 | EVO | 0.61 | 0.64 | 0.61 | 0.62 | 5.08 | 0.03 | 47861 | EAS | 1.02 | 1.05 | 1.02 | 1.05 | 5.00 | 0.05 | 60000 | AGY | 0.40 | 0.42 | 0.40 | 0.42 | 5.00 | 0.02 | 2139984 | FZO | 0.20 | 0.21 | 0.20 | 0.21 | 5.00 | 0.01 | 127405 | PRU | 1.68 | 1.71 | 1.66 | 1.70 | 4.94 | 0.08 | 3503217 | ADH | 1.62 | 1.72 | 1.62 | 1.70 | 4.94 | 0.08 | 1099645 | ASM | 1.23 | 1.33 | 1.23 | 1.29 | 4.88 | 0.06 | 935191 | RMS | 1.26 | 1.30 | 1.25 | 1.30 | 4.84 | 0.06 | 3516279 | LAU | 1.26 | 1.32 | 1.26 | 1.31 | 4.80 | 0.06 | 477126 | ENN | 1.66 | 1.75 | 1.66 | 1.75 | 4.79 | 0.08 | 20917 | EMN | 0.21 | 0.22 | 0.21 | 0.22 | 4.76 | 0.01 | 51996 | TBR | 3.30 | 3.30 | 3.30 | 3.30 | 4.76 | 0.15 | 661 | STX | 0.42 | 0.44 | 0.42 | 0.44 | 4.76 | 0.02 | 2369544 | MGL | 0.44 | 0.44 | 0.44 | 0.44 | 4.76 | 0.02 | 23002 | |
|