| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CDR | 0.14 | 0.14 | 0.08 | 0.09 | -30.77 | -0.04 | 2261323 | | MED | 0.69 | 0.69 | 0.69 | 0.69 | -19.77 | -0.17 | 0 | | COM | 1.03 | 1.08 | 0.98 | 1.00 | -6.54 | -0.07 | 84983 | | TL5 | 2.91 | 3.01 | 2.85 | 2.89 | -4.30 | -0.13 | 0 | | PVA | 0.30 | 0.30 | 0.30 | 0.30 | -3.23 | -0.01 | 4397 | | IFF | 0.72 | 0.72 | 0.68 | 0.70 | -2.78 | -0.02 | 49348 | | TRG | 0.52 | 0.52 | 0.51 | 0.51 | -1.92 | -0.01 | 370220 | | EAT | 3.54 | 3.56 | 3.50 | 3.50 | -1.69 | -0.06 | 1874 | | LGT | 6.00 | 6.00 | 5.90 | 5.90 | -1.67 | -0.10 | 1193 | | IDR | 34.70 | 34.76 | 33.74 | 34.20 | -1.67 | -0.58 | 705918 | | PSG | 2.75 | 2.75 | 2.67 | 2.69 | -1.47 | -0.04 | 195241 | | AZK | 8.58 | 8.68 | 8.56 | 8.58 | -1.38 | -0.12 | 1131 | | CASH | 0.72 | 0.73 | 0.72 | 0.72 | -1.37 | -0.01 | 265215 | | MCM | 14.40 | 14.75 | 14.40 | 14.50 | -1.36 | -0.20 | 1424 | | CBAV | 44.20 | 44.40 | 43.30 | 44.00 | -1.35 | -0.60 | 3401 | | RJF | 2.95 | 2.98 | 2.93 | 2.94 | -1.34 | -0.04 | 9585 | | CAF | 53.90 | 53.90 | 52.80 | 52.80 | -1.31 | -0.70 | 15719 | | SPS | 0.85 | 0.85 | 0.82 | 0.84 | -1.18 | -0.01 | 16876 | | ALM | 11.38 | 11.38 | 11.00 | 11.10 | -1.07 | -0.12 | 188586 | | TRE | 22.18 | 22.34 | 21.84 | 21.94 | -0.99 | -0.22 | 95290 | | CCEP | 78.60 | 78.60 | 77.40 | 77.90 | -0.89 | -0.70 | 3041 | | FACE | 2.52 | 2.52 | 2.41 | 2.50 | -0.79 | -0.02 | 16052 | | VID | 95.80 | 95.90 | 94.60 | 94.70 | -0.73 | -0.70 | 6109 | | RDM | 1.44 | 1.44 | 1.44 | 1.44 | -0.69 | -0.01 | 0 | | PHM | 83.60 | 83.95 | 81.80 | 82.70 | -0.66 | -0.55 | 24985 | | DOM | 3.20 | 3.21 | 3.19 | 3.19 | -0.62 | -0.02 | 195564 | | COL | 5.85 | 5.85 | 5.75 | 5.77 | -0.52 | -0.03 | 642410 | | REE | 19.23 | 19.30 | 19.10 | 19.11 | -0.52 | -0.10 | 637815 | | NTH | 1.90 | 1.92 | 1.90 | 1.90 | -0.52 | -0.01 | 9417 | | IZER | 10.05 | 10.05 | 10.00 | 10.05 | -0.50 | -0.05 | 5991 | | LOG | 29.26 | 29.26 | 28.96 | 29.00 | -0.48 | -0.14 | 150718 | | GRF | 12.66 | 12.70 | 12.43 | 12.49 | -0.48 | -0.06 | 915137 | | HOME | 18.00 | 18.06 | 17.72 | 17.82 | -0.45 | -0.08 | 73379 | | UNI | 2.44 | 2.44 | 2.39 | 2.40 | -0.41 | -0.01 | 3485270 | | APAM | 26.16 | 26.44 | 25.90 | 25.96 | -0.38 | -0.10 | 1635 | | BKT | 13.09 | 13.13 | 12.98 | 12.99 | -0.38 | -0.05 | 901720 | | ECR | 2.85 | 2.94 | 2.85 | 2.87 | -0.35 | -0.01 | 31237 | | MRL | 13.00 | 13.00 | 12.86 | 12.90 | -0.31 | -0.04 | 1033684 | | GEST | 3.41 | 3.44 | 3.38 | 3.41 | -0.29 | -0.01 | 372017 | | TUB | 3.64 | 3.67 | 3.62 | 3.62 | -0.28 | -0.01 | 113022 | | FAE | 4.25 | 4.25 | 4.20 | 4.21 | -0.24 | -0.01 | 42409 | | MEL | 8.18 | 8.20 | 8.15 | 8.18 | -0.24 | -0.02 | 247495 | | CABK | 8.87 | 8.89 | 8.78 | 8.81 | -0.11 | -0.01 | 3831815 | |
|
