Symbol | Open | High | Low | Close | Percent | Change | Volume | FDP | 27.24 | 27.26 | 26.84 | 26.89 | -1.65 | -0.45 | 119800 | CLW | 32.89 | 33.16 | 32.22 | 32.76 | -0.94 | -0.31 | 119300 | DAO | 4.88 | 5.25 | 4.88 | 5.03 | 0.00 | 0.00 | 119100 | PMM | 5.86 | 5.97 | 5.86 | 5.94 | 1.37 | 0.08 | 118900 | BPT | 5.35 | 5.37 | 5.13 | 5.22 | -2.25 | -0.12 | 118200 | LOKM | 10.13 | 10.28 | 10.13 | 10.15 | 0.10 | 0.01 | 117400 | BGSX-U | 9.72 | 9.81 | 9.69 | 9.80 | 0.82 | 0.08 | 117184 | BGSX-WS | 9.72 | 9.81 | 9.69 | 9.80 | 0.82 | 0.08 | 117184 | SJW | 75.62 | 75.70 | 74.48 | 75.43 | -0.59 | -0.45 | 117054 | CRD-A | 10.10 | 10.19 | 10.00 | 10.09 | -0.10 | -0.01 | 116900 | TGS | 12.91 | 13.08 | 12.66 | 12.70 | -1.70 | -0.22 | 116300 | BHLB | 23.20 | 23.21 | 22.72 | 22.90 | -1.17 | -0.27 | 115609 | RNGR | 12.00 | 12.10 | 11.59 | 11.60 | -3.33 | -0.40 | 115441 | MOG-A | 109.75 | 110.58 | 107.75 | 108.87 | -1.03 | -1.13 | 115336 | CODI | 21.25 | 21.30 | 20.77 | 20.88 | -2.25 | -0.48 | 114600 | TLK | 28.09 | 28.24 | 28.03 | 28.23 | 0.07 | 0.02 | 114400 | STEM-WT | 12.58 | 14.40 | 12.58 | 14.40 | 17.74 | 2.17 | 113511 | DNZ | 1.32 | 1.35 | 1.32 | 1.34 | 0.75 | 0.01 | 113303 | MYE | 20.58 | 20.64 | 20.23 | 20.44 | -0.44 | -0.09 | 112237 | ODC | 44.84 | 47.09 | 44.25 | 47.07 | 16.08 | 6.52 | 112200 | JOE | 45.88 | 45.90 | 45.24 | 45.47 | -1.15 | -0.53 | 111600 | VGII | 4.10 | 4.26 | 3.88 | 4.00 | -5.44 | -0.23 | 111188 | KLR | 3.04 | 3.20 | 2.76 | 2.88 | -4.64 | -0.14 | 109600 | EIG | 39.23 | 39.29 | 38.64 | 38.81 | -0.97 | -0.38 | 109500 | DCO | 45.50 | 46.00 | 44.85 | 45.77 | 0.09 | 0.04 | 108900 | KAMN | 23.46 | 23.53 | 23.11 | 23.50 | 0.09 | 0.02 | 108500 | CWENA | 31.05 | 31.45 | 30.71 | 31.14 | 0.74 | 0.23 | 108460 | GIB | 103.45 | 104.31 | 103.41 | 103.88 | 0.40 | 0.41 | 108427 | BFK | 9.89 | 9.95 | 9.87 | 9.88 | -0.10 | -0.01 | 108200 | ESE | 96.65 | 97.04 | 95.87 | 96.71 | 0.11 | 0.11 | 108166 | WFG | 75.81 | 77.16 | 75.19 | 75.77 | 0.28 | 0.21 | 107646 | WTS | 175.70 | 176.62 | 172.44 | 174.04 | -1.01 | -1.78 | 107597 | PIPR | 135.94 | 138.11 | 135.28 | 137.14 | 0.60 | 0.82 | 107300 | TR | 39.07 | 39.07 | 38.14 | 38.50 | -1.26 | -0.49 | 106892 | GIX | 149.70 | 153.00 | 149.20 | 149.90 | 0.13 | 0.20 | 106644 | GIX-WS | 149.70 | 153.00 | 149.20 | 149.90 | 0.13 | 0.20 | 106644 | CAJ | 21.88 | 21.92 | 21.59 | 21.90 | 0.14 | 0.03 | 105660 | CHE | 538.69 | 541.01 | 531.46 | 533.14 | -1.36 | -7.34 | 105000 | ENVA | 51.88 | 51.90 | 51.33 | 51.48 | -0.96 | -0.50 | 104600 | APSG-WS | 9.85 | 9.87 | 9.85 | 9.87 | 0.20 | 0.02 | 104298 | BY | 19.47 | 19.47 | 18.95 | 19.09 | -1.90 | -0.37 | 104100 | AIT | 134.28 | 135.33 | 133.35 | 134.74 | -0.44 | -0.60 | 103746 | BEP | 31.75 | 32.28 | 31.73 | 31.96 | 0.35 | 0.11 | 103179 | ETD | 28.12 | 28.42 | 27.86 | 28.22 | 0.57 | 0.16 | 103000 | FBK | 30.67 | 30.67 | 29.81 | 30.04 | -1.89 | -0.58 | 102900 | BCSF | 13.08 | 13.15 | 12.99 | 13.07 | -0.46 | -0.06 | 102647 | PDOT | 10.18 | 10.19 | 10.18 | 10.18 | -0.10 | -0.01 | 102601 | NDMO | 10.42 | 10.54 | 10.40 | 10.47 | -0.19 | -0.02 | 102300 | VCV | 9.58 | 9.60 | 9.47 | 9.49 | -0.11 | -0.01 | 102100 | IPOD-WS | 2.04 | 2.15 | 1.95 | 1.94 | -3.96 | -0.08 | 101916 | |
|