Symbol | Open | High | Low | Close | Percent | Change | Volume | BALY | 16.05 | 16.36 | 15.90 | 16.05 | 0.12 | 0.02 | 337114 | MOH | 286.43 | 290.10 | 284.10 | 284.34 | -1.04 | -3.00 | 336600 | BMA | 21.80 | 22.21 | 21.24 | 21.80 | -0.27 | -0.06 | 336200 | CIO | 5.38 | 5.44 | 5.31 | 5.39 | -0.37 | -0.02 | 335800 | RRX | 145.34 | 146.03 | 143.39 | 145.32 | -0.01 | -0.02 | 335300 | ENFN | 8.44 | 8.71 | 8.33 | 8.61 | 2.50 | 0.21 | 335253 | TRN | 23.09 | 23.09 | 22.68 | 22.96 | -0.56 | -0.13 | 334500 | AVA | 41.97 | 42.13 | 41.69 | 41.76 | -0.93 | -0.39 | 334200 | GYC | 14.11 | 14.37 | 13.88 | 14.30 | 1.49 | 0.21 | 334087 | RPT | 10.31 | 10.38 | 10.30 | 10.36 | -0.38 | -0.04 | 332800 | AZRE | 2.19 | 2.19 | 1.99 | 2.16 | -2.26 | -0.05 | 332784 | PWSC | 18.84 | 18.95 | 18.55 | 18.57 | -1.17 | -0.22 | 332700 | RAMP | 25.59 | 25.62 | 24.67 | 24.79 | -2.48 | -0.63 | 332693 | RE | 340.62 | 346.20 | 340.24 | 344.59 | 0.86 | 2.94 | 332100 | AFG | 116.17 | 116.95 | 115.75 | 116.10 | -0.60 | -0.70 | 331600 | RKLY-WS | 5.24 | 5.42 | 5.06 | 5.34 | 2.30 | 0.12 | 331069 | CCAC | 7.40 | 7.85 | 7.03 | 7.05 | -4.99 | -0.37 | 330072 | HLIO | 61.97 | 63.17 | 61.50 | 62.39 | -0.06 | -0.04 | 328800 | CURV | 2.46 | 2.64 | 2.38 | 2.52 | -0.40 | -0.01 | 328666 | XPOA | 8.68 | 8.83 | 8.56 | 8.66 | -0.23 | -0.02 | 328400 | TRTN | 83.10 | 83.30 | 83.03 | 83.23 | -0.05 | -0.04 | 327269 | KKRS | 17.61 | 17.81 | 17.55 | 17.75 | 0.80 | 0.14 | 326968 | AIZ | 125.61 | 126.53 | 124.48 | 125.52 | -0.17 | -0.21 | 325475 | PDO | 12.92 | 12.96 | 12.82 | 12.90 | -1.53 | -0.20 | 325385 | NUS | 35.04 | 35.24 | 34.34 | 34.47 | -2.05 | -0.72 | 324885 | VATE | 1.52 | 1.60 | 1.51 | 1.55 | 0.65 | 0.01 | 324690 | INT | 24.84 | 24.84 | 24.30 | 24.68 | -0.32 | -0.08 | 324552 | TCN | 8.57 | 8.57 | 8.44 | 8.48 | -0.47 | -0.04 | 322281 | POST | 87.13 | 88.06 | 86.63 | 87.23 | -0.42 | -0.37 | 322000 | HLLY | 3.63 | 3.63 | 3.50 | 3.53 | -2.22 | -0.08 | 320600 | RNR | 192.88 | 193.56 | 191.86 | 192.49 | -0.24 | -0.46 | 320600 | MSA | 147.51 | 154.73 | 147.05 | 154.15 | 4.17 | 6.17 | 320100 | NXU | 11.50 | 12.50 | 8.96 | 9.39 | -18.70 | -2.16 | 319400 | OGS | 82.62 | 82.62 | 81.71 | 82.22 | -0.42 | -0.35 | 318946 | SAIC | 105.00 | 106.01 | 104.61 | 105.74 | 0.65 | 0.68 | 318700 | CNMD | 130.92 | 132.60 | 128.96 | 132.44 | 0.58 | 0.76 | 318454 | CARS | 18.51 | 18.78 | 18.12 | 18.25 | -1.88 | -0.35 | 318399 | SSL | 13.73 | 13.77 | 13.65 | 13.70 | 2.01 | 0.27 | 317900 | FTS | 42.97 | 43.10 | 42.83 | 43.02 | 0.14 | 0.06 | 317576 | LII | 306.19 | 306.19 | 298.58 | 303.38 | -0.52 | -1.60 | 316400 | KCAC | 8.39 | 8.71 | 8.00 | 8.07 | -2.54 | -0.21 | 316095 | ORAN | 11.37 | 11.39 | 11.33 | 11.35 | -0.87 | -0.10 | 315900 | KCAC-WS | 8.39 | 8.71 | 8.00 | 8.07 | -2.54 | -0.21 | 315011 | DLB | 83.52 | 84.16 | 83.01 | 83.09 | -0.49 | -0.41 | 314700 | UHS | 136.99 | 137.49 | 135.99 | 136.38 | -1.10 | -1.51 | 314200 | DEN | 92.54 | 92.67 | 90.59 | 91.51 | -1.59 | -1.48 | 314132 | PGTI | 28.24 | 28.32 | 27.65 | 27.75 | -1.70 | -0.48 | 313804 | GL | 107.60 | 108.12 | 107.12 | 107.93 | 0.31 | 0.33 | 312500 | RYN | 30.41 | 30.45 | 29.96 | 30.05 | -0.79 | -0.24 | 312100 | CRS | 51.73 | 51.84 | 50.51 | 50.94 | -1.74 | -0.90 | 310800 | |
|