Symbol | Open | High | Low | Close | Percent | Change | Volume | KN | 17.42 | 17.42 | 17.17 | 17.29 | -0.12 | -0.02 | 415300 | REVG | 13.13 | 13.28 | 12.62 | 12.89 | 0.55 | 0.07 | 413185 | ALSN | 53.20 | 53.45 | 52.69 | 53.04 | -0.36 | -0.19 | 412604 | PFS | 18.20 | 18.29 | 17.95 | 18.14 | -0.17 | -0.03 | 412014 | HTH | 32.97 | 33.10 | 32.31 | 32.48 | -2.08 | -0.69 | 411700 | FNV | 147.25 | 148.16 | 145.45 | 145.81 | -1.06 | -1.56 | 410000 | JHG | 28.08 | 28.28 | 27.94 | 28.18 | 0.39 | 0.11 | 409902 | CCX-WS | 5.40 | 5.45 | 5.21 | 5.27 | -2.23 | -0.12 | 407902 | CCX-U | 5.40 | 5.45 | 5.21 | 5.27 | -2.23 | -0.12 | 407902 | HZO | 33.53 | 33.95 | 33.44 | 33.85 | 1.26 | 0.42 | 407839 | VSTO | 28.58 | 28.58 | 27.34 | 27.70 | -2.84 | -0.81 | 407500 | ESS | 233.91 | 234.75 | 232.29 | 234.30 | 0.56 | 1.31 | 406600 | TIMB-W | 11.38 | 11.42 | 11.22 | 11.27 | -1.31 | -0.15 | 404973 | ALLE | 113.27 | 113.72 | 112.17 | 112.65 | -0.40 | -0.45 | 403913 | EFC | 13.20 | 13.21 | 13.10 | 13.16 | -0.45 | -0.06 | 403800 | RY | 92.43 | 92.94 | 92.11 | 92.83 | 0.53 | 0.49 | 403761 | HLI | 91.49 | 92.81 | 91.25 | 91.81 | 0.58 | 0.53 | 403500 | EPR | 45.25 | 45.54 | 45.01 | 45.37 | 0.29 | 0.13 | 401000 | SHAK | 69.17 | 69.33 | 68.12 | 68.76 | -0.42 | -0.29 | 400700 | JBI | 9.61 | 9.62 | 9.49 | 9.52 | -0.94 | -0.09 | 399397 | DCI | 60.46 | 60.54 | 59.85 | 60.03 | -0.94 | -0.57 | 399100 | FRC-PM | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 397971 | CFX | 66.96 | 67.61 | 65.18 | 66.72 | 0.57 | 0.38 | 395978 | PKG | 130.70 | 131.47 | 129.21 | 130.80 | -0.02 | -0.02 | 395249 | OXM | 101.38 | 101.38 | 96.85 | 99.03 | -1.95 | -1.97 | 393800 | MSCI | 482.26 | 482.26 | 473.20 | 473.85 | -1.46 | -7.02 | 393600 | ATKR | 138.50 | 139.61 | 136.40 | 138.10 | -0.58 | -0.80 | 393200 | BSAC | 18.98 | 19.30 | 18.86 | 18.94 | -0.42 | -0.08 | 393100 | TRI | 122.75 | 123.91 | 122.33 | 122.77 | -0.14 | -0.17 | 392200 | BBDC | 7.78 | 7.83 | 7.78 | 7.81 | 0.51 | 0.04 | 390371 | BKKT | 1.42 | 1.46 | 1.39 | 1.39 | -2.80 | -0.04 | 389056 | ENR | 33.52 | 33.56 | 32.95 | 33.13 | -1.60 | -0.54 | 387000 | THS | 48.93 | 50.00 | 48.72 | 49.84 | 1.76 | 0.86 | 386600 | PII | 117.70 | 118.70 | 116.65 | 116.83 | -0.82 | -0.96 | 384921 | DECK | 492.61 | 496.80 | 485.80 | 488.33 | -0.54 | -2.65 | 382723 | AGX | 40.00 | 40.74 | 37.79 | 38.19 | -13.68 | -6.05 | 382600 | AYI | 161.33 | 161.87 | 158.24 | 159.85 | -0.87 | -1.41 | 382100 | PSFE | 10.37 | 10.40 | 10.04 | 10.10 | -2.42 | -0.25 | 381961 | WOW | 8.23 | 8.25 | 7.90 | 8.03 | -2.67 | -0.22 | 381331 | MAIN | 40.49 | 40.50 | 40.00 | 40.03 | -1.21 | -0.49 | 380747 | FCF | 14.43 | 14.44 | 14.09 | 14.19 | -1.53 | -0.22 | 378500 | EGP | 172.88 | 173.48 | 169.01 | 169.90 | -1.57 | -2.71 | 377454 | BAP | 140.05 | 140.63 | 138.72 | 140.50 | -0.16 | -0.23 | 375900 | LPX | 63.30 | 64.20 | 63.00 | 63.65 | 0.14 | 0.09 | 375741 | LPG | 23.38 | 23.82 | 23.28 | 23.64 | 0.77 | 0.18 | 373950 | VZIO | 6.87 | 6.92 | 6.69 | 6.73 | -1.90 | -0.13 | 373910 | SNII | 9.75 | 11.37 | 8.84 | 9.43 | -7.91 | -0.81 | 373210 | RRD | 10.84 | 10.90 | 10.81 | 10.84 | 0.00 | 0.00 | 372624 | RH | 266.69 | 268.45 | 263.41 | 264.27 | -0.03 | -0.07 | 372553 | STPC-U | 10.04 | 10.08 | 9.85 | 9.87 | -1.40 | -0.14 | 371989 | |
|