Symbol | Open | High | Low | Close | Percent | Change | Volume | CHX | 27.92 | 28.23 | 27.53 | 27.81 | -0.39 | -0.11 | 1302500 | SKIN | 8.86 | 8.99 | 8.68 | 8.71 | -1.69 | -0.15 | 1302300 | ADP | 214.33 | 215.68 | 213.48 | 215.22 | 0.01 | 0.03 | 1295863 | CDNS | 229.59 | 232.59 | 228.70 | 229.30 | 0.53 | 1.22 | 1295300 | HYZN | 0.61 | 0.62 | 0.56 | 0.58 | -1.69 | -0.01 | 1292400 | CSIQ | 38.94 | 39.05 | 37.56 | 37.67 | -1.49 | -0.57 | 1287380 | SPLK | 99.54 | 100.25 | 97.97 | 98.89 | 0.04 | 0.04 | 1287200 | VRRM | 18.55 | 18.97 | 18.55 | 18.77 | 0.64 | 0.12 | 1285891 | HOLX | 78.17 | 78.82 | 77.58 | 77.76 | -0.54 | -0.42 | 1283822 | COST | 518.19 | 522.06 | 515.51 | 517.28 | -0.54 | -2.81 | 1282065 | ZNTE | 10.76 | 11.50 | 10.74 | 11.32 | 8.64 | 0.90 | 1278428 | FSLR | 193.34 | 196.05 | 191.09 | 192.00 | -0.17 | -0.33 | 1271900 | AGLE | 0.13 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00 | 1271400 | MDB | 376.82 | 384.76 | 370.89 | 374.51 | -0.04 | -0.16 | 1270676 | AFMD | 0.70 | 0.73 | 0.65 | 0.71 | 1.43 | 0.01 | 1270500 | SRNGW | 3.33 | 3.85 | 2.72 | 3.05 | 0.99 | 0.03 | 1270182 | TVTX | 16.63 | 17.10 | 16.45 | 16.67 | 0.00 | 0.00 | 1266908 | BLPH | 0.77 | 0.77 | 0.72 | 0.72 | -6.49 | -0.05 | 1262000 | DVAX | 11.85 | 11.85 | 11.27 | 11.39 | -3.56 | -0.42 | 1258978 | ASRT | 6.00 | 6.12 | 5.84 | 5.90 | -1.99 | -0.12 | 1258216 | LIDR | 0.19 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 1257300 | GOVX | 0.58 | 0.60 | 0.54 | 0.57 | -6.56 | -0.04 | 1254896 | NNOX | 19.15 | 19.88 | 18.37 | 18.56 | -2.32 | -0.44 | 1253784 | RVNC | 31.13 | 31.17 | 29.66 | 29.87 | -4.05 | -1.26 | 1253500 | LLNW | 3.60 | 3.66 | 3.57 | 3.64 | 0.82 | 0.03 | 1244146 | ATER | 0.58 | 0.59 | 0.50 | 0.54 | -6.90 | -0.04 | 1240818 | AVRO | 1.18 | 1.26 | 1.16 | 1.22 | 1.67 | 0.02 | 1236670 | ALBO | 44.90 | 44.90 | 44.00 | 44.15 | -0.23 | -0.10 | 1236106 | RAIN | 1.30 | 1.32 | 1.21 | 1.23 | -4.65 | -0.06 | 1234500 | WLTW | 233.05 | 235.50 | 231.26 | 231.56 | -1.19 | -2.78 | 1233519 | CERS | 2.54 | 2.62 | 2.50 | 2.52 | -0.40 | -0.01 | 1229605 | ALT | 4.10 | 4.10 | 3.97 | 4.00 | -2.20 | -0.09 | 1218520 | CHKP | 124.36 | 126.61 | 124.01 | 126.14 | 1.82 | 2.26 | 1216900 | TH | 15.25 | 16.74 | 15.24 | 16.21 | 6.30 | 0.96 | 1212600 | VERU | 1.32 | 1.34 | 1.24 | 1.31 | 0.00 | 0.00 | 1211195 | KPTI | 2.35 | 2.35 | 2.20 | 2.21 | -5.56 | -0.13 | 1209654 | PHUN | 0.58 | 0.60 | 0.55 | 0.56 | -3.45 | -0.02 | 1208786 | BBIO | 16.29 | 16.36 | 15.89 | 16.00 | -1.78 | -0.29 | 1207600 | DAWN | 13.30 | 13.81 | 12.90 | 12.98 | -1.89 | -0.25 | 1206400 | INDI | 10.20 | 10.22 | 10.03 | 10.10 | 0.00 | 0.00 | 1205541 | FRSH | 15.73 | 15.88 | 15.53 | 15.67 | -0.19 | -0.03 | 1204486 | LKQ | 54.04 | 54.42 | 53.41 | 54.30 | 0.65 | 0.35 | 1202300 | GPRO | 4.20 | 4.26 | 4.16 | 4.18 | -0.95 | -0.04 | 1202000 | NEOG | 18.90 | 19.00 | 18.44 | 18.57 | -1.54 | -0.29 | 1201600 | VQS | 0.25 | 0.28 | 0.25 | 0.26 | 8.33 | 0.02 | 1197370 | BLMN | 26.50 | 26.62 | 25.43 | 25.58 | -3.62 | -0.96 | 1193300 | EXPD | 116.10 | 116.23 | 114.56 | 115.31 | -1.05 | -1.22 | 1188900 | LNTH | 88.80 | 89.18 | 85.57 | 85.97 | -3.17 | -2.81 | 1187800 | CARG | 20.69 | 21.20 | 20.69 | 20.96 | 1.75 | 0.36 | 1187444 | CHRW | 91.22 | 91.77 | 89.45 | 89.73 | -1.63 | -1.49 | 1177400 | |
|