Symbol | Open | High | Low | Close | Percent | Change | Volume | SOL | 3.63 | 3.82 | 3.58 | 3.66 | 0.55 | 0.02 | 612573 | AEVA | 1.40 | 1.48 | 1.36 | 1.39 | 0.00 | 0.00 | 611079 | DEH | 14.25 | 15.35 | 13.42 | 13.87 | -2.60 | -0.37 | 610200 | ESTE | 13.29 | 13.49 | 13.10 | 13.22 | -0.60 | -0.08 | 609400 | WPC | 70.86 | 71.25 | 70.47 | 70.86 | 0.11 | 0.08 | 608400 | VMC | 205.58 | 207.38 | 204.70 | 206.64 | 0.22 | 0.46 | 607689 | WAB | 99.03 | 99.23 | 98.08 | 99.05 | -0.03 | -0.03 | 606800 | FVRR | 27.99 | 28.84 | 27.60 | 27.64 | -0.18 | -0.05 | 606500 | CNO | 23.56 | 23.65 | 23.29 | 23.44 | 0.04 | 0.01 | 605877 | FMAC | 8.98 | 9.78 | 8.88 | 9.32 | 10.43 | 0.88 | 605682 | IPOD | 10.03 | 10.04 | 10.03 | 10.03 | -0.10 | -0.01 | 605476 | PKI | 112.00 | 113.00 | 110.75 | 111.09 | -0.32 | -0.36 | 605284 | ARI | 10.91 | 10.97 | 10.76 | 10.85 | -0.73 | -0.08 | 602600 | VGR | 12.91 | 12.91 | 12.63 | 12.78 | -1.69 | -0.22 | 601375 | FLS | 36.51 | 36.79 | 35.95 | 36.25 | -0.74 | -0.27 | 601000 | GWRE | 72.79 | 73.27 | 71.56 | 71.64 | -1.28 | -0.93 | 598982 | CYH | 3.78 | 3.78 | 3.68 | 3.70 | -1.33 | -0.05 | 598300 | BAK | 10.22 | 10.53 | 10.21 | 10.45 | 3.16 | 0.32 | 596500 | TNL | 40.62 | 41.13 | 40.43 | 40.90 | 0.39 | 0.16 | 594626 | BXS | 30.05 | 30.32 | 29.98 | 30.04 | 0.43 | 0.13 | 594540 | USX | 6.10 | 6.12 | 6.10 | 6.11 | -0.16 | -0.01 | 591541 | WHR | 143.64 | 144.18 | 141.83 | 142.06 | -1.29 | -1.86 | 590688 | PH | 357.14 | 357.39 | 350.01 | 356.13 | 0.08 | 0.30 | 590384 | TEF | 4.15 | 4.16 | 4.13 | 4.16 | -0.24 | -0.01 | 590000 | LL | 4.66 | 4.68 | 4.48 | 4.54 | -2.37 | -0.11 | 589206 | XL | 1.13 | 1.22 | 1.11 | 1.20 | 6.19 | 0.07 | 588935 | ASC | 12.09 | 12.41 | 11.96 | 12.20 | 1.58 | 0.19 | 588800 | WCC | 156.59 | 156.65 | 153.96 | 154.72 | -0.60 | -0.94 | 586653 | AL | 41.64 | 41.73 | 41.08 | 41.58 | -0.29 | -0.12 | 586294 | HZAC-U | 11.87 | 12.29 | 11.76 | 12.29 | 2.16 | 0.26 | 584499 | PFGC | 55.97 | 56.00 | 55.16 | 55.21 | -1.43 | -0.80 | 584300 | TDC | 48.50 | 49.25 | 48.38 | 49.11 | 1.17 | 0.57 | 582751 | HZAC-WS | 11.87 | 12.29 | 11.76 | 12.29 | 2.16 | 0.26 | 582476 | TPH | 32.28 | 32.69 | 32.08 | 32.38 | 0.53 | 0.17 | 581135 | J | 116.78 | 116.78 | 115.01 | 116.23 | -0.38 | -0.44 | 578800 | EPRT | 24.44 | 24.69 | 24.38 | 24.65 | 0.61 | 0.15 | 576674 | UWMC | 5.40 | 5.46 | 5.32 | 5.40 | -0.18 | -0.01 | 576454 | GWH | 1.35 | 1.36 | 1.25 | 1.27 | -5.22 | -0.07 | 576310 | GPMT | 5.21 | 5.21 | 5.11 | 5.11 | -2.29 | -0.12 | 573181 | PRGO | 33.68 | 33.92 | 33.30 | 33.40 | -0.74 | -0.25 | 571621 | VIST | 23.45 | 23.75 | 23.18 | 23.37 | 0.26 | 0.06 | 571100 | CSTM | 16.38 | 16.52 | 15.92 | 15.94 | -2.69 | -0.44 | 570841 | CPA | 111.20 | 112.86 | 111.20 | 111.86 | 0.59 | 0.66 | 570600 | FTK | 0.66 | 0.78 | 0.66 | 0.76 | 15.15 | 0.10 | 570000 | CPT | 113.61 | 114.04 | 112.62 | 113.24 | -0.04 | -0.04 | 569180 | LGF-B | 9.36 | 9.56 | 9.23 | 9.34 | -1.06 | -0.10 | 566142 | OMF | 43.75 | 43.90 | 42.84 | 42.98 | -1.40 | -0.61 | 566100 | GVA | 40.18 | 40.19 | 39.14 | 39.67 | -1.64 | -0.66 | 562263 | DDL | 2.90 | 2.99 | 2.79 | 2.82 | -1.40 | -0.04 | 561500 | RL | 117.70 | 118.24 | 116.75 | 117.33 | -0.34 | -0.40 | 559407 | |
|