| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 0IHV | 3.33 | 3.33 | 3.33 | 3.33 | -2.92 | -0.10 | 40 | | 0NRG | 79.03 | 79.03 | 74.60 | 79.03 | -2.91 | -2.37 | 215 | | VILX | 883.00 | 885.00 | 848.14 | 850.00 | -2.91 | -25.50 | 21618 | | AXS | 64.00 | 64.88 | 63.60 | 63.60 | -2.90 | -1.90 | 111365 | | 0R9S | 22.77 | 22.77 | 20.55 | 22.77 | -2.90 | -0.68 | 5 | | 0QKA | 67.45 | 67.45 | 67.20 | 67.20 | -2.89 | -2.00 | 472 | | RR | 974.20 | 981.40 | 936.40 | 939.60 | -2.89 | -28.00 | 21090260 | | 0QOJ | 7.02 | 7.09 | 6.96 | 7.09 | -2.88 | -0.21 | 1536 | | FLTA | 165.10 | 165.10 | 165.10 | 165.10 | -2.88 | -4.90 | 13444 | | 0QMV | 114.55 | 114.55 | 110.65 | 110.96 | -2.87 | -3.28 | 280846 | | PRES | 34.00 | 34.48 | 33.31 | 34.00 | -2.86 | -1.00 | 42486 | | SOU | 0.70 | 0.70 | 0.60 | 0.68 | -2.86 | -0.02 | 1509072 | | 0M1O | 154.43 | 155.12 | 150.88 | 151.55 | -2.85 | -4.44 | 7 | | BOCH | 385.00 | 393.00 | 375.00 | 375.00 | -2.85 | -11.00 | 0 | | 0QQ9 | 143.20 | 143.20 | 140.30 | 140.30 | -2.84 | -4.10 | 34 | | 0MKS | 4.80 | 4.80 | 4.05 | 4.80 | -2.83 | -0.14 | 599 | | 0KZ6 | 41.37 | 41.40 | 40.52 | 40.52 | -2.83 | -1.18 | 13 | | BVC | 16.00 | 16.00 | 15.32 | 15.43 | -2.83 | -0.45 | 525 | | 0NV7 | 98.10 | 102.20 | 96.65 | 96.65 | -2.82 | -2.80 | 14 | | TRI | 72.40 | 74.40 | 69.00 | 69.00 | -2.82 | -2.00 | 295446 | | 0MKX | 23.83 | 23.90 | 23.23 | 23.23 | -2.80 | -0.67 | 1100 | | 0HB1 | 2.07 | 2.15 | 2.03 | 2.08 | -2.80 | -0.06 | 1006 | | 0KVV | 177.01 | 178.02 | 171.90 | 172.32 | -2.79 | -4.94 | 125466 | | 0CXC | 9.22 | 9.22 | 9.06 | 9.06 | -2.79 | -0.26 | 15 | | 0JQ4 | 290.48 | 290.48 | 290.48 | 290.48 | -2.79 | -8.35 | 13 | | RIII | 2146.20 | 2146.20 | 2100.00 | 2100.00 | -2.78 | -60.00 | 160 | | BKY | 28.50 | 28.50 | 28.00 | 28.00 | -2.78 | -0.80 | 83496 | | 0KAV | 2.10 | 2.10 | 2.10 | 2.10 | -2.78 | -0.06 | 177 | | 0MK2 | 543.53 | 544.54 | 531.55 | 532.48 | -2.77 | -15.19 | 0 | | 0QI7 | 322.50 | 323.48 | 322.50 | 322.50 | -2.77 | -9.20 | 0 | | 0R24 | 20.25 | 20.25 | 19.80 | 19.80 | -2.75 | -0.56 | 18761 | | 0Y5F | 626.37 | 626.37 | 626.37 | 626.37 | -2.75 | -17.71 | 0 | | 0OLX | 5.68 | 5.68 | 5.68 | 5.68 | -2.74 | -0.16 | 60 | | 0IX0 | 26.60 | 26.60 | 26.60 | 26.60 | -2.74 | -0.75 | 1 | | 0EPW | 167.30 | 167.30 | 163.00 | 163.00 | -2.74 | -4.60 | 1 | | 0Q8P | 2.84 | 2.84 | 2.72 | 2.84 | -2.74 | -0.08 | 473 | | 0NE1 | 4.74 | 4.74 | 4.60 | 4.61 | -2.74 | -0.13 | 23865 | | 0F08 | 391.20 | 391.20 | 379.85 | 379.85 | -2.74 | -10.70 | 3411 | | 0KEI | 125.71 | 125.71 | 122.19 | 122.49 | -2.73 | -3.44 | 737 | | 0LCR | 29.44 | 29.62 | 28.62 | 29.26 | -2.73 | -0.82 | 241501 | | 88E | 1.10 | 1.14 | 1.05 | 1.07 | -2.73 | -0.03 | 130033 | | 0RHI | 22.78 | 22.78 | 22.54 | 22.54 | -2.72 | -0.63 | 25 | | 0O05 | 30.20 | 31.50 | 29.43 | 29.43 | -2.71 | -0.82 | 62 | | BGO | 92.50 | 93.50 | 90.00 | 90.00 | -2.70 | -2.50 | 27083 | | 0D00 | 33.15 | 33.15 | 33.15 | 33.15 | -2.70 | -0.92 | 219 | | 0HKE | 832.62 | 832.62 | 795.00 | 799.67 | -2.69 | -22.12 | 393 | | 0R1I | 156.30 | 157.14 | 152.10 | 152.10 | -2.69 | -4.20 | 36656 | | 0N2Z | 81.60 | 81.60 | 44.80 | 81.60 | -2.68 | -2.25 | 75 | | 0NX1 | 30.69 | 31.16 | 30.61 | 30.61 | -2.67 | -0.84 | 4 | | 0HDP | 200.85 | 204.00 | 197.35 | 197.35 | -2.66 | -5.40 | 3061 | |
|
