Symbol | Open | High | Low | Close | Percent | Change | Volume | DTM | 49.15 | 49.26 | 48.67 | 48.82 | -0.67 | -0.33 | 708842 | UTZ-WS | 16.49 | 16.90 | 16.37 | 16.45 | -1.50 | -0.25 | 707407 | UNM | 45.47 | 45.90 | 45.38 | 45.50 | 0.00 | 0.00 | 706669 | ZETA | 9.00 | 9.13 | 8.89 | 8.92 | -0.56 | -0.05 | 702920 | ENBL | 6.99 | 7.12 | 6.87 | 7.05 | 1.44 | 0.10 | 702653 | BOOT | 75.78 | 75.97 | 72.63 | 72.83 | -3.20 | -2.41 | 702100 | APAM | 35.73 | 36.45 | 35.72 | 36.09 | 0.75 | 0.27 | 700300 | VNT | 30.91 | 31.02 | 30.41 | 30.76 | -0.61 | -0.19 | 700082 | AEG | 4.85 | 4.86 | 4.82 | 4.83 | 0.42 | 0.02 | 698900 | SPNT | 9.24 | 9.31 | 9.03 | 9.16 | -0.87 | -0.08 | 698800 | CWEN | 30.24 | 30.26 | 29.29 | 29.55 | -2.02 | -0.61 | 697827 | TWO | 13.59 | 13.63 | 13.47 | 13.62 | 0.00 | 0.00 | 697500 | SSTK | 49.75 | 50.51 | 49.12 | 49.16 | -1.21 | -0.60 | 697400 | AVB | 187.26 | 188.80 | 186.67 | 188.31 | 1.02 | 1.91 | 697000 | RSG | 142.89 | 143.68 | 142.06 | 143.30 | -0.10 | -0.14 | 696800 | PBA | 32.74 | 32.74 | 31.64 | 31.70 | -2.40 | -0.78 | 696303 | AROC | 10.20 | 10.20 | 9.93 | 9.96 | -2.83 | -0.29 | 695400 | MBI | 8.49 | 8.54 | 8.35 | 8.51 | -0.35 | -0.03 | 695100 | WCN | 135.75 | 136.32 | 134.53 | 135.83 | -0.12 | -0.17 | 693946 | MIR | 8.21 | 8.26 | 7.99 | 8.00 | -2.08 | -0.17 | 693429 | EVRI | 15.97 | 16.08 | 15.57 | 15.66 | -1.69 | -0.27 | 692700 | AGRO | 9.45 | 9.60 | 9.45 | 9.55 | 1.06 | 0.10 | 691900 | HSY | 253.89 | 256.94 | 253.87 | 255.82 | 0.27 | 0.70 | 691096 | BW | 5.83 | 5.87 | 5.67 | 5.71 | -2.23 | -0.13 | 686900 | SPFR | 8.50 | 8.50 | 7.84 | 7.90 | -5.62 | -0.47 | 686600 | BNL | 16.17 | 16.30 | 16.14 | 16.29 | 0.43 | 0.07 | 680383 | ADNT | 37.59 | 37.98 | 37.18 | 37.64 | 0.70 | 0.26 | 679337 | UE | 14.85 | 14.93 | 14.79 | 14.87 | -0.34 | -0.05 | 678100 | GTN | 7.94 | 7.96 | 7.55 | 7.63 | -4.51 | -0.36 | 677681 | GENI | 6.01 | 6.05 | 5.85 | 5.85 | -2.01 | -0.12 | 677024 | XPOF | 25.22 | 26.74 | 25.08 | 26.41 | 5.26 | 1.32 | 676700 | CVI | 27.35 | 27.68 | 27.00 | 27.55 | 0.07 | 0.02 | 675700 | MKC | 89.89 | 90.96 | 89.76 | 90.67 | 0.60 | 0.54 | 673683 | LXU | 10.49 | 10.49 | 10.13 | 10.24 | -2.38 | -0.25 | 673441 | LOKB-WS | 14.00 | 14.17 | 13.00 | 13.38 | -1.11 | -0.15 | 673114 | LOKB-U | 14.00 | 14.17 | 13.00 | 13.38 | -1.11 | -0.15 | 673114 | TNK | 36.63 | 37.40 | 36.31 | 36.91 | 2.02 | 0.73 | 672600 | BGS | 13.40 | 13.57 | 13.24 | 13.28 | -1.26 | -0.17 | 671826 | NRDY | 3.13 | 3.17 | 2.98 | 3.00 | -3.85 | -0.12 | 670300 | TPGY-U | 9.97 | 10.01 | 9.93 | 9.99 | -0.30 | -0.03 | 669612 | AVY | 166.34 | 166.63 | 162.32 | 162.52 | -2.24 | -3.73 | 669600 | MTZ | 110.71 | 112.18 | 109.88 | 110.01 | -0.76 | -0.84 | 669100 | MCK | 388.18 | 395.70 | 387.28 | 393.91 | 1.20 | 4.69 | 667900 | TKR | 83.92 | 84.18 | 81.91 | 82.69 | -1.29 | -1.08 | 667800 | ARCO | 9.01 | 9.12 | 8.95 | 9.00 | 1.12 | 0.10 | 667538 | DGX | 135.60 | 135.60 | 134.24 | 134.55 | -0.83 | -1.12 | 665100 | ACM | 82.96 | 83.57 | 82.65 | 83.57 | 0.66 | 0.55 | 663563 | BKU | 23.31 | 23.31 | 22.34 | 22.50 | -3.35 | -0.78 | 662900 | ARE | 120.85 | 121.34 | 120.19 | 120.59 | 0.04 | 0.05 | 662573 | HUM | 510.00 | 519.67 | 507.54 | 513.34 | 0.69 | 3.51 | 661200 | |
|