Symbol | Open | High | Low | Close | Percent | Change | Volume | TSE | 15.09 | 15.15 | 14.57 | 14.77 | -2.64 | -0.40 | 224200 | CLIM-WS | 9.80 | 9.80 | 9.76 | 9.78 | 0.00 | 0.00 | 223943 | BHIL | 1.32 | 1.34 | 1.22 | 1.25 | -8.09 | -0.11 | 223881 | EVTC | 36.35 | 36.53 | 36.13 | 36.36 | -0.33 | -0.12 | 223800 | BKH | 64.01 | 64.01 | 63.30 | 63.40 | -1.00 | -0.64 | 223700 | ALE | 62.00 | 62.00 | 60.97 | 61.40 | -0.90 | -0.56 | 223700 | IBP | 119.08 | 119.18 | 116.21 | 116.52 | -1.94 | -2.31 | 223200 | TMST | 19.03 | 19.05 | 18.68 | 18.85 | -1.31 | -0.25 | 222700 | ATGE | 42.32 | 42.32 | 41.84 | 41.94 | -0.45 | -0.19 | 221635 | CNS | 61.70 | 61.73 | 60.06 | 60.06 | -2.47 | -1.52 | 220600 | FBRT | 14.19 | 14.22 | 14.06 | 14.10 | -1.12 | -0.16 | 219878 | GEF | 70.87 | 71.91 | 70.53 | 71.48 | 2.06 | 1.44 | 219600 | SLVM | 43.50 | 43.92 | 43.25 | 43.54 | 0.18 | 0.08 | 219290 | TPC | 6.88 | 6.92 | 6.73 | 6.80 | -1.59 | -0.11 | 219000 | AIR | 54.71 | 55.63 | 54.47 | 55.18 | 0.40 | 0.22 | 219000 | TRTX | 7.34 | 7.34 | 7.21 | 7.30 | -0.41 | -0.03 | 218200 | MUSA | 286.92 | 288.67 | 282.94 | 284.66 | -0.74 | -2.12 | 218000 | SA | 13.60 | 13.62 | 13.26 | 13.26 | -2.86 | -0.39 | 217800 | HRTG | 4.66 | 4.88 | 4.55 | 4.65 | -2.72 | -0.13 | 217500 | EQD | 10.01 | 10.03 | 10.01 | 10.02 | 0.10 | 0.01 | 214859 | HT | 6.39 | 6.39 | 6.14 | 6.16 | -3.45 | -0.22 | 214500 | SAH | 46.73 | 46.73 | 45.39 | 45.76 | -1.99 | -0.93 | 214159 | NS | 17.26 | 17.29 | 17.01 | 17.10 | -1.33 | -0.23 | 214100 | CBZ | 53.07 | 53.26 | 52.49 | 52.89 | -0.38 | -0.20 | 213443 | BIP | 36.81 | 37.25 | 36.79 | 36.93 | 0.24 | 0.09 | 213300 | KYN | 8.34 | 8.34 | 8.16 | 8.17 | -1.80 | -0.15 | 213200 | ETH | 23.97 | 23.97 | 23.31 | 23.32 | -0.77 | -0.18 | 212790 | CBT | 74.49 | 74.49 | 72.60 | 73.40 | -1.71 | -1.28 | 212333 | WK | 100.55 | 102.19 | 99.25 | 99.94 | -0.30 | -0.30 | 212000 | JPM-P-K | 19.20 | 19.20 | 18.95 | 19.04 | -0.42 | -0.08 | 211985 | BIPC | 47.58 | 48.23 | 47.53 | 47.92 | 0.44 | 0.21 | 210800 | RLI | 131.15 | 131.43 | 130.00 | 130.67 | -0.70 | -0.92 | 210600 | ENS | 104.61 | 105.31 | 103.43 | 104.06 | -0.30 | -0.31 | 210394 | SAR | 27.90 | 28.10 | 27.71 | 28.00 | 0.76 | 0.21 | 210328 | SNX | 93.52 | 93.90 | 92.79 | 92.99 | -0.69 | -0.65 | 210288 | JPM-P-L | 19.66 | 19.66 | 19.38 | 19.46 | -0.66 | -0.13 | 208520 | GFX | 10.16 | 10.16 | 10.15 | 10.15 | -0.10 | -0.01 | 208430 | STVN | 29.05 | 30.00 | 28.70 | 28.99 | -0.17 | -0.05 | 205800 | SKIL | 1.44 | 1.44 | 1.37 | 1.40 | -2.78 | -0.04 | 202900 | HIGA | 10.04 | 10.05 | 10.04 | 10.04 | 0.00 | 0.00 | 202844 | SWI | 9.86 | 9.89 | 9.71 | 9.78 | -0.51 | -0.05 | 202695 | HHC | 77.86 | 77.87 | 76.51 | 77.12 | -0.92 | -0.72 | 202500 | CWAN | 16.38 | 16.50 | 16.19 | 16.48 | 0.86 | 0.14 | 201700 | DIN | 63.39 | 63.39 | 61.60 | 61.78 | -2.85 | -1.81 | 201300 | MCY | 30.63 | 30.76 | 29.56 | 29.78 | -2.93 | -0.90 | 201200 | BRDG | 10.61 | 10.82 | 10.49 | 10.66 | 0.57 | 0.06 | 201000 | MEC | 14.19 | 14.83 | 14.03 | 14.68 | 0.34 | 0.05 | 201000 | MFGP | 6.37 | 6.53 | 6.37 | 6.48 | -0.46 | -0.03 | 200900 | BIO | 361.12 | 365.99 | 357.00 | 361.03 | 0.43 | 1.54 | 200000 | BLD | 230.02 | 230.67 | 226.71 | 228.96 | -0.40 | -0.92 | 199800 | |
|