Symbol | Open | High | Low | Close | Percent | Change | Volume | CORS-U | 9.72 | 9.79 | 9.70 | 9.79 | 0.31 | 0.03 | 177030 | BSIG | 22.74 | 23.15 | 22.56 | 22.78 | -0.26 | -0.06 | 176619 | WD | 78.64 | 79.30 | 77.92 | 79.12 | 0.62 | 0.49 | 176500 | CCS | 69.62 | 70.79 | 68.76 | 70.12 | 0.72 | 0.50 | 176400 | LICY-WT | 1.75 | 1.90 | 1.75 | 1.82 | -4.21 | -0.08 | 176196 | DDS | 339.88 | 344.93 | 336.62 | 343.36 | 1.51 | 5.12 | 176100 | BBK | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 175516 | HNI | 26.74 | 27.11 | 26.56 | 26.70 | -0.71 | -0.19 | 174538 | VTEX | 4.47 | 4.50 | 4.33 | 4.39 | -2.44 | -0.11 | 174500 | SITE | 149.58 | 149.97 | 146.47 | 148.20 | -1.24 | -1.86 | 174100 | PSN | 47.00 | 47.00 | 46.52 | 46.82 | -0.15 | -0.07 | 173300 | B | 41.70 | 41.87 | 40.71 | 40.73 | -2.26 | -0.94 | 173023 | SUN | 44.30 | 44.35 | 43.97 | 44.24 | 0.27 | 0.12 | 172600 | FCN | 190.81 | 192.69 | 189.89 | 191.17 | -0.01 | -0.02 | 172337 | AGO | 53.79 | 54.37 | 53.58 | 54.00 | 0.30 | 0.16 | 172300 | INST | 24.77 | 25.24 | 24.28 | 24.30 | -1.50 | -0.37 | 172200 | BAC-P-Q | 17.60 | 17.60 | 17.33 | 17.46 | -0.06 | -0.01 | 172167 | SBOW | 26.75 | 27.47 | 26.60 | 26.74 | -0.71 | -0.19 | 171745 | IIPR | 71.22 | 71.43 | 70.25 | 70.61 | -0.86 | -0.61 | 171163 | MHO | 75.33 | 76.41 | 74.87 | 75.33 | 0.00 | 0.00 | 171100 | IPI | 22.25 | 22.31 | 21.46 | 22.05 | -0.99 | -0.22 | 170930 | ARGO | 29.41 | 29.48 | 29.41 | 29.47 | 0.10 | 0.03 | 170272 | CNA | 39.60 | 39.89 | 39.26 | 39.55 | -0.18 | -0.07 | 170200 | DLNG | 2.81 | 3.04 | 2.76 | 2.87 | 2.87 | 0.08 | 169700 | PRO | 29.64 | 30.47 | 29.64 | 30.24 | 1.89 | 0.56 | 169606 | IDA | 105.60 | 105.90 | 104.98 | 105.67 | -0.05 | -0.05 | 169105 | CZOO | 1.54 | 1.54 | 1.33 | 1.34 | -10.07 | -0.15 | 168800 | FUN | 42.18 | 42.74 | 41.82 | 42.66 | 0.71 | 0.30 | 168100 | WFC-PC | 17.60 | 17.72 | 17.58 | 17.68 | 0.63 | 0.11 | 168057 | MTX | 57.10 | 57.13 | 56.12 | 57.04 | -0.02 | -0.01 | 167914 | TPVG | 11.70 | 11.93 | 11.63 | 11.72 | 0.26 | 0.03 | 167900 | TNP | 17.28 | 17.79 | 17.16 | 17.17 | -0.52 | -0.09 | 167557 | HEI-A | 131.50 | 131.50 | 129.14 | 130.71 | -0.35 | -0.46 | 167500 | TDG | 808.37 | 809.77 | 794.72 | 800.01 | -0.87 | -6.99 | 167300 | MEG | 42.66 | 43.23 | 41.95 | 42.92 | -0.12 | -0.05 | 167262 | MATX | 76.45 | 76.45 | 74.94 | 75.31 | -1.26 | -0.96 | 167227 | REV | 0.47 | 0.50 | 0.37 | 0.39 | -22.00 | -0.11 | 164657 | FIX | 157.91 | 158.59 | 155.90 | 158.04 | -0.12 | -0.19 | 164165 | JLL | 152.04 | 153.01 | 150.76 | 152.44 | 0.65 | 0.98 | 164006 | GBX | 30.80 | 30.80 | 29.99 | 30.22 | -1.60 | -0.49 | 163935 | BMI | 151.69 | 153.31 | 150.14 | 152.51 | 0.98 | 1.48 | 163800 | ACA | 73.54 | 73.54 | 72.36 | 73.18 | -0.20 | -0.15 | 163632 | SNA | 268.93 | 269.92 | 266.76 | 267.58 | -0.65 | -1.75 | 163200 | BDC | 93.11 | 93.82 | 92.16 | 92.53 | -0.91 | -0.85 | 162818 | CURO | 1.69 | 1.84 | 1.65 | 1.77 | 7.27 | 0.12 | 161391 | JWSM-WS | 1.04 | 1.04 | 1.01 | 1.03 | -89.46 | -8.74 | 160795 | MMS | 84.15 | 84.40 | 83.73 | 84.31 | -0.14 | -0.12 | 159100 | PKX | 76.16 | 76.69 | 75.88 | 76.05 | 1.06 | 0.80 | 158900 | LOMA | 6.56 | 6.69 | 6.49 | 6.54 | -0.30 | -0.02 | 158797 | MTD | 1293.96 | 1301.82 | 1280.04 | 1292.06 | -0.27 | -3.45 | 158600 | |
|