Symbol | Open | High | Low | Close | Percent | Change | Volume | PHX | 2.99 | 3.05 | 2.93 | 3.01 | 0.67 | 0.02 | 61600 | FVT | 10.03 | 10.05 | 10.03 | 10.05 | 0.10 | 0.01 | 61600 | SBR | 67.97 | 69.22 | 67.65 | 67.74 | -0.16 | -0.11 | 61500 | SI-P-A | 12.18 | 12.40 | 12.00 | 12.11 | -1.94 | -0.24 | 61487 | PHD | 8.53 | 8.54 | 8.49 | 8.54 | 0.47 | 0.04 | 60500 | CATO | 8.19 | 8.26 | 7.98 | 8.05 | -3.48 | -0.29 | 60253 | KOP | 32.74 | 33.52 | 32.02 | 32.33 | -2.03 | -0.67 | 60200 | MTRN | 110.07 | 110.55 | 107.57 | 108.64 | -1.74 | -1.92 | 59691 | AIN | 91.31 | 91.31 | 90.41 | 90.85 | -0.82 | -0.75 | 59375 | QFTA-WS | 0.46 | 0.49 | 0.47 | 0.46 | -95.33 | -9.39 | 59116 | SCL | 99.04 | 99.04 | 97.36 | 98.19 | -1.23 | -1.22 | 59100 | AESC | 79.72 | 79.72 | 78.31 | 78.84 | -1.46 | -1.17 | 59037 | IIIN | 31.97 | 32.05 | 31.54 | 31.76 | -0.81 | -0.26 | 58904 | PSTL | 15.05 | 15.16 | 14.94 | 15.01 | -0.07 | -0.01 | 58700 | CCU | 16.02 | 16.11 | 15.88 | 16.01 | 0.38 | 0.06 | 57400 | TDS-P-U | 17.97 | 17.97 | 17.33 | 17.58 | -1.29 | -0.23 | 57374 | CSR | 62.44 | 63.36 | 61.74 | 62.60 | 0.21 | 0.13 | 57080 | CXE | 3.50 | 3.61 | 3.50 | 3.54 | 0.85 | 0.03 | 57000 | ZEV | 3.72 | 3.75 | 3.61 | 3.65 | 0.83 | 0.03 | 56700 | GRX | 9.75 | 9.87 | 9.75 | 9.83 | 0.10 | 0.01 | 56600 | EFR | 11.40 | 11.56 | 11.39 | 11.53 | 1.14 | 0.13 | 56500 | GHM | 13.00 | 13.17 | 12.81 | 13.00 | 0.00 | 0.00 | 56300 | BTCM | 2.95 | 2.95 | 2.75 | 2.80 | -2.10 | -0.06 | 56106 | BYM | 11.16 | 11.18 | 11.09 | 11.15 | 0.18 | 0.02 | 55800 | EFT | 11.46 | 11.52 | 11.45 | 11.47 | -0.43 | -0.05 | 55800 | RMAX | 19.33 | 19.33 | 19.03 | 19.11 | -1.55 | -0.30 | 55700 | VMO | 9.49 | 9.53 | 9.48 | 9.48 | -0.11 | -0.01 | 55500 | FTHY | 13.62 | 13.69 | 13.61 | 13.64 | -0.07 | -0.01 | 55500 | BNY | 10.08 | 10.17 | 10.08 | 10.13 | 0.50 | 0.05 | 55400 | BW-P-A | 16.40 | 16.40 | 15.22 | 15.88 | -4.05 | -0.67 | 55270 | DOOR | 98.90 | 99.40 | 98.12 | 99.33 | 0.22 | 0.22 | 55106 | GPRK | 10.45 | 10.58 | 10.31 | 10.40 | -1.33 | -0.14 | 54907 | MTT | 0.13 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00 | 54700 | ICD | 2.81 | 2.82 | 2.71 | 2.77 | -1.42 | -0.04 | 54600 | SXI | 142.44 | 143.09 | 140.85 | 141.01 | -1.38 | -1.98 | 54400 | KREF-P-A | 17.03 | 17.20 | 16.80 | 17.01 | 0.06 | 0.01 | 54373 | VNTR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 54369 | MIO | 10.39 | 10.60 | 10.39 | 10.55 | 0.48 | 0.05 | 54200 | BGR | 12.17 | 12.31 | 12.10 | 12.12 | -0.90 | -0.11 | 54100 | WF | 28.43 | 28.56 | 28.39 | 28.44 | 1.64 | 0.46 | 54000 | KNOP | 5.51 | 5.70 | 5.51 | 5.61 | 0.18 | 0.01 | 53800 | IO | 0.08 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00 | 53788 | VRTV | 118.11 | 118.88 | 116.44 | 118.49 | 1.22 | 1.43 | 53400 | EBF | 21.04 | 21.16 | 20.85 | 20.91 | -0.95 | -0.20 | 53400 | ET-P-D | 22.55 | 22.69 | 22.43 | 22.69 | 0.40 | 0.09 | 53202 | RMM | 15.24 | 15.26 | 14.93 | 15.09 | -1.11 | -0.17 | 53100 | JHX | 25.64 | 25.66 | 25.48 | 25.66 | -0.16 | -0.04 | 53000 | BLX | 20.79 | 20.86 | 20.47 | 20.55 | -1.30 | -0.27 | 52800 | USNA | 63.70 | 63.86 | 62.60 | 62.96 | -1.13 | -0.72 | 52700 | BXC | 93.35 | 93.35 | 90.72 | 90.95 | -3.15 | -2.96 | 52699 | |
|