| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FR | 597.22 | 599.89 | 591.70 | 598.25 | -40.29 | -403.67 | 5453122 | | AGLN | 502.53 | 502.53 | 502.53 | 502.53 | -25.55 | -172.45 | 318 | | IP | 872.75 | 872.75 | 872.75 | 872.75 | -23.50 | -268.13 | 400 | | GOLN | 54.45 | 54.50 | 54.45 | 54.50 | -17.05 | -11.20 | 14279 | | JKSN | 613.50 | 613.50 | 613.50 | 613.50 | -14.32 | -102.50 | 12 | | DAIN | 1399.55 | 1399.55 | 1399.55 | 1399.55 | -13.16 | -212.16 | 13492 | | CC | 250.00 | 250.00 | 250.00 | 250.00 | -12.89 | -37.00 | 21 | | KBH | 1074.00 | 1074.00 | 1074.00 | 1074.00 | -9.44 | -112.00 | 12 | | FFIV | 4890.00 | 4890.00 | 4890.00 | 4890.00 | -8.34 | -445.00 | 100 | | MARELN | 113.34 | 113.34 | 113.34 | 113.34 | -7.81 | -9.60 | 254850 | | CAR | 3170.00 | 3170.00 | 3170.00 | 3170.00 | -7.11 | -242.55 | 200 | | KMX | 815.00 | 820.00 | 815.00 | 816.17 | -6.30 | -54.83 | 2203 | | TWTR | 1070.00 | 1076.36 | 1000.00 | 1000.00 | -6.09 | -64.81 | 5130 | | PRU | 1898.20 | 1898.20 | 1898.20 | 1898.20 | -5.56 | -111.80 | 383 | | TEFN | 95.00 | 95.00 | 95.00 | 95.00 | -5.47 | -5.50 | 6 | | PPG | 2355.00 | 2355.00 | 2355.00 | 2355.00 | -5.46 | -136.00 | 54 | | AAUN | 2.43 | 2.43 | 2.32 | 2.32 | -5.31 | -0.13 | 57 | | CIGN | 33.85 | 33.85 | 33.85 | 33.85 | -5.13 | -1.83 | 55 | | BRFSN | 45.20 | 45.20 | 45.20 | 45.20 | -5.04 | -2.40 | 2179 | | RCL | 5616.00 | 5616.00 | 5503.70 | 5503.70 | -4.94 | -286.30 | 329 | | ORCL | 5388.95 | 5388.95 | 5069.50 | 5093.13 | -4.75 | -253.83 | 17972 | | BAX | 410.57 | 410.57 | 410.57 | 410.57 | -4.52 | -19.43 | 500 | | DBN | 628.00 | 628.00 | 616.00 | 616.00 | -4.50 | -29.00 | 300 | | STT | 1982.00 | 1982.00 | 1982.00 | 1982.00 | -4.30 | -89.00 | 5 | | TSCON | 60.45 | 60.45 | 60.45 | 60.45 | -4.28 | -2.70 | 8150 | | WYNN | 2175.00 | 2175.00 | 2167.00 | 2170.00 | -3.98 | -90.00 | 475 | | AMP | 8723.84 | 8723.84 | 8723.84 | 8723.84 | -3.96 | -359.36 | 1986 | | TEAKCPO | 0.25 | 0.25 | 0.25 | 0.25 | -3.85 | -0.01 | 10215 | | CMRB | 1.54 | 1.59 | 1.54 | 1.54 | -3.75 | -0.06 | 12968 | | DXC | 253.99 | 253.99 | 253.99 | 253.99 | -3.70 | -9.76 | 10 | | MGAN | 800.00 | 800.00 | 800.00 | 800.00 | -3.38 | -28.00 | 25 | | ADSK | 5720.00 | 5720.00 | 5720.00 | 5720.00 | -3.36 | -199.10 | 20 | | BAYNN | 569.99 | 569.99 | 541.80 | 541.80 | -3.25 | -18.20 | 418 | | WDC | 2245.00 | 2250.01 | 2245.00 | 2245.00 | -3.23 | -75.00 | 335 | | Q | 160.01 | 162.61 | 155.74 | 157.30 | -3.03 | -4.92 | 1430580 | | FINDEP | 8.53 | 8.53 | 8.53 | 8.53 | -2.96 | -0.26 | 110 | | FGEN | 199.00 | 199.00 | 199.00 | 199.00 | -2.93 | -6.00 | 21 | | VALUEGFO | 68.00 | 68.00 | 67.99 | 67.99 | -2.87 | -2.01 | 571 | | BNS | 1166.03 | 1166.03 | 1166.03 | 1166.03 | -2.83 | -33.97 | 139 | | ABT | 2327.71 | 2382.26 | 2327.71 | 2382.26 | -2.80 | -68.74 | 2940 | | SIEN | 2899.71 | 2899.71 | 2899.71 | 2899.71 | -2.67 | -79.63 | 73 | | GBMO | 15.75 | 15.75 | 15.60 | 15.60 | -2.50 | -0.40 | 1109 | | POSADASA | 27.50 | 27.50 | 27.50 | 27.50 | -2.48 | -0.70 | 385 | | DTEN | 406.62 | 406.62 | 406.62 | 406.62 | -2.38 | -9.92 | 2574 | | TRAXIONA | 15.68 | 15.80 | 15.16 | 15.22 | -2.31 | -0.36 | 563749 | | JBLU | 85.00 | 85.00 | 85.00 | 85.00 | -2.30 | -2.00 | 188 | | ARA | 3.50 | 3.57 | 3.50 | 3.50 | -2.23 | -0.08 | 79899 | | ACNN | 4377.00 | 4377.00 | 4347.02 | 4347.02 | -2.20 | -98.00 | 65 | | ATSG | 451.01 | 451.01 | 451.01 | 451.01 | -2.19 | -10.08 | 7 | | ABBV | 4150.00 | 4150.00 | 4150.00 | 4150.00 | -2.18 | -92.50 | 32 | |
|
