| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SHP | 8.96 | 8.97 | 8.95 | 8.95 | -0.22 | -0.02 | 125228 | | FSD | 16.96 | 16.96 | 16.91 | 16.91 | 0.00 | 0.00 | 124776 | | GWAY | 20.33 | 20.41 | 20.33 | 20.35 | 0.20 | 0.04 | 124698 | | SJW | 60.86 | 61.40 | 59.14 | 59.31 | -2.42 | -1.47 | 124247 | | UFI | 37.88 | 38.22 | 37.56 | 38.05 | 0.74 | 0.28 | 124196 | | VKQ | 12.39 | 12.39 | 12.30 | 12.30 | -0.73 | -0.09 | 122956 | | CHE | 225.02 | 225.19 | 221.49 | 223.43 | 0.35 | 0.78 | 122416 | | PRA | 55.85 | 56.30 | 55.55 | 56.05 | 0.45 | 0.25 | 122144 | | CAP | 13.20 | 13.31 | 12.94 | 12.99 | -1.59 | -0.21 | 121618 | | TGS | 20.95 | 21.34 | 20.51 | 21.22 | 1.82 | 0.38 | 121390 | | PFL | 11.90 | 12.06 | 11.90 | 12.05 | 1.35 | 0.16 | 121375 | | CCSC | 5.17 | 5.17 | 5.15 | 5.17 | 0.39 | 0.02 | 121097 | | IMN | 0.81 | 0.84 | 0.73 | 0.77 | -1.28 | -0.01 | 121068 | | FDI | 14.76 | 14.78 | 14.74 | 14.75 | -0.07 | -0.01 | 120799 | | IQI | 12.48 | 12.52 | 12.40 | 12.40 | -0.56 | -0.07 | 120663 | | TDF | 21.35 | 21.44 | 21.28 | 21.42 | 0.61 | 0.13 | 120570 | | HQH | 23.70 | 23.72 | 23.43 | 23.55 | -0.30 | -0.07 | 120257 | | CYE | 7.26 | 7.36 | 7.26 | 7.31 | 0.41 | 0.03 | 120235 | | FBC | 37.33 | 37.85 | 37.24 | 37.37 | 0.19 | 0.07 | 119435 | | CUB | 54.00 | 54.72 | 53.80 | 54.55 | 1.96 | 1.05 | 119276 | | ESL | 94.75 | 95.47 | 94.07 | 94.85 | 0.32 | 0.30 | 119134 | | KEF | 7.02 | 7.04 | 7.02 | 7.04 | 0.00 | 0.00 | 118969 | | LDL | 58.15 | 59.25 | 57.50 | 57.80 | 0.09 | 0.05 | 118564 | | BKN | 14.66 | 14.68 | 14.60 | 14.61 | -0.34 | -0.05 | 118454 | | DSM | 8.46 | 8.48 | 8.41 | 8.41 | -0.71 | -0.06 | 118211 | | NDP | 12.61 | 12.69 | 12.54 | 12.65 | -0.08 | -0.01 | 118155 | | MN | 3.90 | 3.90 | 3.60 | 3.65 | -6.41 | -0.25 | 117873 | | DAC | 1.45 | 1.65 | 1.45 | 1.60 | 6.67 | 0.10 | 117282 | | BKT | 6.24 | 6.24 | 6.20 | 6.20 | -0.16 | -0.01 | 116370 | | AMRE | 26.58 | 26.58 | 26.53 | 26.54 | -0.52 | -0.14 | 116120 | | GTS | 23.63 | 24.16 | 23.60 | 24.01 | 1.95 | 0.46 | 115852 | | CALX | 5.45 | 5.55 | 5.40 | 5.50 | 1.85 | 0.10 | 114734 | | DW | 108.70 | 108.70 | 107.50 | 107.75 | -0.78 | -0.85 | 114194 | | BLW | 16.08 | 16.09 | 15.99 | 16.05 | -0.12 | -0.02 | 113790 | | BOH | 81.73 | 82.48 | 81.58 | 81.61 | -0.17 | -0.14 | 113677 | | UBA | 21.69 | 21.87 | 21.49 | 21.73 | 0.32 | 0.07 | 113193 | | BHK | 14.09 | 14.16 | 14.08 | 14.16 | 1.00 | 0.14 | 113180 | | DSU | 11.80 | 11.80 | 11.72 | 11.72 | -0.42 | -0.05 | 112772 | | CPF | 30.97 | 31.43 | 30.95 | 31.12 | 0.48 | 0.15 | 112665 | | BCA | 13.70 | 13.88 | 13.62 | 13.75 | 2.00 | 0.27 | 112661 | | THG | 98.62 | 98.95 | 98.01 | 98.38 | -0.16 | -0.16 | 112481 | | USNA | 66.10 | 66.10 | 65.20 | 65.70 | -0.30 | -0.20 | 111328 | | GPM | 8.74 | 8.77 | 8.72 | 8.74 | -0.11 | -0.01 | 110885 | | ACH | 19.95 | 20.04 | 19.84 | 19.92 | 3.75 | 0.72 | 110851 | | ISH | 1.82 | 1.92 | 1.62 | 1.62 | -10.99 | -0.20 | 110780 | | TM | 123.98 | 124.14 | 123.67 | 124.00 | -0.31 | -0.39 | 110407 | | NGVC | 4.83 | 4.98 | 4.80 | 4.91 | 0.61 | 0.03 | 110289 | | FAV | 8.92 | 8.94 | 8.82 | 8.87 | -0.34 | -0.03 | 110281 | | SCL | 79.98 | 81.59 | 79.17 | 79.86 | -0.10 | -0.08 | 109132 | | RRTS | 8.76 | 8.94 | 8.76 | 8.80 | -0.56 | -0.05 | 109099 | |
|
