Symbol | Open | High | Low | Close | Percent | Change | Volume | OMI | 21.23 | 21.26 | 20.52 | 20.65 | -3.19 | -0.68 | 660600 | WMS | 108.09 | 108.22 | 103.94 | 105.67 | -1.72 | -1.85 | 660500 | VHC | 0.42 | 0.48 | 0.41 | 0.46 | 12.20 | 0.05 | 659461 | ATIP | 0.17 | 0.18 | 0.16 | 0.18 | 5.88 | 0.01 | 657515 | HESM | 28.50 | 28.88 | 28.47 | 28.80 | 0.17 | 0.05 | 657256 | BCEI | 52.96 | 53.04 | 51.17 | 51.80 | -4.64 | -2.52 | 657104 | ALC | 78.98 | 79.22 | 78.82 | 79.04 | 0.15 | 0.12 | 656870 | PARR | 23.66 | 24.04 | 23.44 | 23.85 | 0.21 | 0.05 | 653449 | XHR | 12.92 | 12.98 | 12.62 | 12.69 | -2.08 | -0.27 | 653400 | CLAA | 10.20 | 10.21 | 10.20 | 10.20 | 0.00 | 0.00 | 653302 | CBD | 3.45 | 3.55 | 3.45 | 3.49 | 0.87 | 0.03 | 652500 | JEF | 31.60 | 31.86 | 31.44 | 31.74 | 0.41 | 0.13 | 652219 | LHX | 189.63 | 190.13 | 187.32 | 188.59 | -0.35 | -0.66 | 651700 | ATHM | 30.32 | 30.62 | 29.60 | 30.08 | 0.03 | 0.01 | 651300 | BIGZ | 7.73 | 7.87 | 7.73 | 7.83 | 0.77 | 0.06 | 650759 | THO | 94.17 | 94.94 | 93.16 | 93.47 | -0.74 | -0.70 | 650564 | MX | 10.98 | 11.68 | 10.88 | 11.22 | 5.15 | 0.55 | 650290 | COUR | 12.97 | 13.18 | 12.94 | 12.97 | 0.23 | 0.03 | 648998 | CRC | 41.19 | 42.05 | 40.98 | 41.77 | 1.14 | 0.47 | 646943 | BWXT | 64.62 | 65.03 | 64.43 | 64.90 | 0.39 | 0.25 | 645400 | FHI | 37.40 | 37.74 | 37.40 | 37.73 | 0.88 | 0.33 | 644400 | MGA | 53.21 | 53.50 | 52.63 | 53.24 | 0.55 | 0.29 | 644300 | TIMB | 14.85 | 15.15 | 14.82 | 14.99 | 1.22 | 0.18 | 641522 | NOC | 456.45 | 459.71 | 454.19 | 454.26 | -0.27 | -1.21 | 640800 | NVRO | 23.65 | 23.87 | 22.41 | 22.62 | -4.15 | -0.98 | 639700 | QGEN | 45.57 | 45.58 | 45.20 | 45.29 | -0.33 | -0.15 | 639600 | ELS | 65.20 | 65.79 | 64.87 | 65.06 | 0.08 | 0.05 | 639100 | GXO | 61.77 | 61.92 | 60.24 | 60.36 | -2.54 | -1.57 | 639100 | HASI | 25.69 | 25.76 | 24.42 | 24.45 | -4.57 | -1.17 | 638327 | RWT | 6.39 | 6.40 | 6.34 | 6.37 | -0.47 | -0.03 | 636800 | WBX | 3.31 | 3.35 | 3.02 | 3.02 | -10.91 | -0.37 | 636214 | DNOW | 10.19 | 10.20 | 9.99 | 10.09 | -0.69 | -0.07 | 635000 | PRMW | 13.14 | 13.20 | 12.98 | 12.98 | -1.67 | -0.22 | 633900 | NYT | 37.16 | 37.42 | 36.71 | 36.82 | -0.59 | -0.22 | 633819 | GTS | 35.75 | 36.00 | 35.55 | 35.99 | 1.04 | 0.37 | 631745 | YSG | 1.00 | 1.06 | 1.00 | 1.04 | 1.96 | 0.02 | 631270 | HMLP | 9.23 | 9.25 | 9.23 | 9.24 | 0.11 | 0.01 | 629900 | GTLS | 132.70 | 132.70 | 129.08 | 131.49 | -0.38 | -0.50 | 629806 | ENIC | 3.20 | 3.23 | 3.16 | 3.18 | 0.00 | 0.00 | 628988 | TDW | 48.46 | 48.81 | 47.47 | 47.70 | -1.95 | -0.95 | 628500 | LW | 113.01 | 114.50 | 113.01 | 113.62 | 0.19 | 0.22 | 623324 | SCS | 7.29 | 7.40 | 7.23 | 7.25 | -0.55 | -0.04 | 620457 | FMS | 22.78 | 22.96 | 22.69 | 22.86 | -1.68 | -0.39 | 619500 | MPLN | 1.73 | 1.74 | 1.59 | 1.59 | -7.56 | -0.13 | 618825 | MFA | 11.29 | 11.34 | 11.18 | 11.25 | -0.97 | -0.11 | 615800 | KT | 11.70 | 11.75 | 11.68 | 11.72 | -0.17 | -0.02 | 615100 | CMRE | 9.04 | 9.15 | 8.95 | 9.05 | -0.11 | -0.01 | 615096 | FCPT | 26.29 | 26.47 | 26.11 | 26.33 | -0.11 | -0.03 | 614700 | SKT | 21.86 | 21.98 | 21.67 | 21.96 | 0.27 | 0.06 | 613260 | IVAN | 8.03 | 8.19 | 6.94 | 7.08 | -7.81 | -0.60 | 613136 | |
|