Symbol | Open | High | Low | Close | Percent | Change | Volume | SO | 71.10 | 71.34 | 70.35 | 71.26 | 0.25 | 0.18 | 3937059 | IMPX | 8.10 | 10.71 | 8.05 | 9.39 | 20.69 | 1.61 | 3866026 | BLND | 1.03 | 1.05 | 0.92 | 0.98 | -4.85 | -0.05 | 3854900 | DBI | 8.55 | 8.75 | 8.44 | 8.60 | -0.58 | -0.05 | 3853200 | FE | 38.99 | 39.08 | 38.56 | 38.61 | -0.87 | -0.34 | 3848524 | UMC | 8.50 | 8.56 | 8.43 | 8.46 | 0.12 | 0.01 | 3841700 | ARMK | 40.99 | 40.99 | 40.25 | 40.30 | -0.98 | -0.40 | 3793600 | GWH-WS | 12.09 | 12.17 | 11.20 | 11.61 | -5.61 | -0.69 | 3780612 | DM | 2.17 | 2.22 | 2.12 | 2.21 | 1.38 | 0.03 | 3774152 | CPRI | 38.04 | 38.34 | 36.61 | 37.00 | -2.94 | -1.12 | 3766000 | KR | 45.73 | 46.61 | 45.69 | 46.17 | 0.90 | 0.41 | 3746660 | EOG | 116.13 | 116.42 | 114.98 | 116.25 | 0.09 | 0.10 | 3732865 | DMYQ | 9.58 | 9.95 | 8.89 | 8.90 | -21.59 | -2.45 | 3718700 | CIEN | 42.69 | 42.84 | 41.17 | 41.35 | -2.77 | -1.18 | 3714817 | FRO | 14.55 | 15.02 | 14.46 | 14.67 | 3.09 | 0.44 | 3701700 | MET | 53.86 | 54.32 | 53.63 | 53.87 | 0.20 | 0.11 | 3701435 | EL | 181.00 | 181.04 | 175.83 | 176.53 | -2.54 | -4.60 | 3677200 | SOLN | 55.38 | 56.74 | 55.38 | 56.16 | 1.30 | 0.72 | 3671200 | CO | 0.95 | 1.15 | 0.75 | 1.14 | 4.59 | 0.05 | 3644441 | DMYI | 7.71 | 8.08 | 7.51 | 7.73 | 2.93 | 0.22 | 3638700 | ZEN | 77.48 | 77.49 | 77.47 | 77.48 | 0.03 | 0.02 | 3636350 | ATUS | 2.75 | 2.94 | 2.69 | 2.76 | 0.00 | 0.00 | 3635032 | SYF | 34.00 | 34.02 | 33.55 | 33.69 | -0.24 | -0.08 | 3632100 | EPD | 26.22 | 26.25 | 25.98 | 26.01 | -1.10 | -0.29 | 3593100 | FTI | 14.84 | 15.22 | 14.78 | 14.92 | 0.40 | 0.06 | 3588500 | CPG | 6.97 | 7.04 | 6.89 | 6.96 | 0.29 | 0.02 | 3574600 | ARR | 5.08 | 5.14 | 5.07 | 5.13 | 0.59 | 0.03 | 3547600 | ELAN | 9.35 | 9.37 | 9.04 | 9.06 | -3.10 | -0.29 | 3547588 | AIG | 56.35 | 56.99 | 56.19 | 56.88 | 0.44 | 0.25 | 3544884 | CLR | 74.27 | 74.28 | 74.25 | 74.27 | 0.04 | 0.03 | 3538802 | CNP | 29.19 | 29.22 | 28.94 | 28.95 | -0.65 | -0.19 | 3530000 | WY | 29.59 | 29.84 | 29.48 | 29.66 | 0.68 | 0.20 | 3516251 | BDN | 4.49 | 4.49 | 4.38 | 4.43 | -1.34 | -0.06 | 3510200 | MP-WS | 41.95 | 43.00 | 40.56 | 42.48 | 1.51 | 0.63 | 3496123 | SMAR | 40.31 | 41.69 | 38.67 | 38.83 | -3.98 | -1.61 | 3492992 | HYLN-WT | 5.85 | 6.25 | 5.57 | 6.16 | 4.05 | 0.24 | 3489437 | HYLN-WS | 5.85 | 6.25 | 5.57 | 6.16 | 4.05 | 0.24 | 3489437 | HD | 300.98 | 301.43 | 296.10 | 297.35 | -1.24 | -3.74 | 3485800 | SPAQ | 8.05 | 13.40 | 8.05 | 9.20 | 42.41 | 2.74 | 3485153 | VIV | 8.83 | 9.09 | 8.82 | 8.98 | 1.13 | 0.10 | 3481321 | GE | 106.29 | 106.55 | 105.08 | 106.30 | 0.22 | 0.23 | 3477665 | BAX | 41.54 | 42.22 | 41.24 | 41.97 | 1.52 | 0.63 | 3477100 | MGM | 41.87 | 41.92 | 40.99 | 41.33 | -0.58 | -0.24 | 3465400 | CHWY | 38.27 | 38.69 | 36.78 | 36.80 | -2.77 | -1.05 | 3462200 | BWA | 45.93 | 46.00 | 45.31 | 45.85 | 0.37 | 0.17 | 3441505 | RDS-B | 50.85 | 51.16 | 50.29 | 51.06 | -0.06 | -0.03 | 3438961 | PM | 92.10 | 92.70 | 91.70 | 92.59 | 0.46 | 0.42 | 3433800 | VSCO | 17.73 | 18.33 | 17.65 | 18.08 | 2.61 | 0.46 | 3416600 | YEXT | 13.65 | 13.87 | 12.70 | 12.96 | -5.05 | -0.69 | 3386125 | SID | 2.70 | 2.78 | 2.70 | 2.72 | 0.74 | 0.02 | 3381000 | |
|