Symbol | Open | High | Low | Close | Percent | Change | Volume | CLVT | 8.44 | 8.44 | 8.15 | 8.21 | -2.15 | -0.18 | 2187674 | HFC | 38.50 | 38.60 | 34.17 | 35.42 | -2.67 | -0.97 | 2181272 | SBSW | 7.25 | 7.28 | 7.15 | 7.26 | -1.09 | -0.08 | 2178100 | TECK | 42.51 | 42.84 | 42.27 | 42.51 | -0.56 | -0.24 | 2172129 | LMND | 19.61 | 20.92 | 19.10 | 19.42 | -0.21 | -0.04 | 2171800 | WOLF | 54.21 | 54.92 | 52.65 | 53.13 | -0.75 | -0.40 | 2170750 | PBF | 41.34 | 41.78 | 40.25 | 41.69 | 0.90 | 0.37 | 2157800 | WBS | 39.63 | 39.71 | 38.25 | 38.75 | -2.96 | -1.18 | 2147281 | BODY-WS | 2.19 | 2.40 | 2.14 | 2.37 | 7.73 | 0.17 | 2147130 | NRG | 34.09 | 34.19 | 33.62 | 34.08 | 0.38 | 0.13 | 2145424 | COF | 112.24 | 112.36 | 110.66 | 111.49 | -0.13 | -0.14 | 2140940 | DOMA | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00 | 2140000 | SLG | 26.84 | 27.03 | 26.35 | 26.90 | 0.19 | 0.05 | 2131697 | EW | 84.55 | 84.55 | 83.24 | 84.10 | 0.17 | 0.14 | 2111552 | ZWS | 25.92 | 26.17 | 25.60 | 25.66 | 0.23 | 0.06 | 2111266 | KKR | 54.81 | 55.43 | 54.65 | 55.18 | 0.86 | 0.47 | 2109900 | KODK-WS-A | 4.93 | 5.23 | 4.90 | 5.15 | 3.00 | 0.15 | 2106761 | LOW | 211.26 | 211.49 | 208.77 | 209.12 | -0.64 | -1.34 | 2092700 | SPR | 30.92 | 31.42 | 30.73 | 31.11 | 0.52 | 0.16 | 2090370 | CWK | 9.11 | 9.49 | 8.88 | 9.08 | -0.33 | -0.03 | 2085482 | LLY | 449.30 | 449.30 | 442.60 | 446.04 | 0.09 | 0.38 | 2082241 | BSBR | 6.30 | 6.44 | 6.29 | 6.36 | 0.95 | 0.06 | 2078800 | ICE | 110.52 | 110.70 | 109.75 | 109.96 | -0.58 | -0.64 | 2075700 | CXM | 14.05 | 14.31 | 13.67 | 13.81 | -0.36 | -0.05 | 2067718 | OTIS | 85.88 | 85.97 | 84.86 | 85.66 | -0.50 | -0.43 | 2064800 | SLVM-W | 27.40 | 29.24 | 27.17 | 29.16 | 6.54 | 1.79 | 2064432 | BSX-PA | 119.70 | 123.27 | 119.70 | 122.18 | 2.37 | 2.83 | 2056126 | REXR | 53.00 | 53.03 | 51.08 | 51.38 | -3.09 | -1.64 | 2053200 | DUK | 92.00 | 92.16 | 91.34 | 91.52 | -0.52 | -0.48 | 2047139 | SOGO | 8.94 | 8.95 | 8.93 | 8.95 | 0.11 | 0.01 | 2044962 | EMR | 84.23 | 84.38 | 83.59 | 84.20 | 0.15 | 0.13 | 2039500 | WRK | 30.00 | 30.00 | 29.54 | 29.61 | -0.64 | -0.19 | 2038000 | SMFG | 8.29 | 8.30 | 8.25 | 8.27 | 0.73 | 0.06 | 2037700 | STT | 73.75 | 74.62 | 73.54 | 73.91 | 0.52 | 0.38 | 2033400 | ALK | 48.82 | 49.27 | 48.65 | 48.65 | 0.00 | 0.00 | 2032043 | CF | 67.59 | 68.92 | 66.50 | 67.97 | 0.91 | 0.61 | 2021500 | SPOT | 149.50 | 151.73 | 148.39 | 150.48 | 0.68 | 1.01 | 2017137 | ASAN | 23.00 | 23.62 | 21.99 | 22.24 | -1.29 | -0.29 | 1999816 | A | 115.58 | 116.00 | 114.16 | 115.79 | 0.96 | 1.10 | 1981500 | CCO | 1.38 | 1.40 | 1.33 | 1.34 | 0.00 | 0.00 | 1974493 | NVST | 33.37 | 33.37 | 31.78 | 31.79 | -4.96 | -1.66 | 1967453 | DCP | 41.40 | 41.60 | 41.40 | 41.56 | -0.05 | -0.02 | 1961130 | MCD | 285.52 | 287.28 | 284.74 | 286.79 | 0.35 | 1.01 | 1958347 | K | 66.54 | 67.45 | 66.43 | 67.16 | 0.89 | 0.59 | 1958288 | EIX | 68.57 | 68.74 | 67.15 | 67.72 | -1.24 | -0.85 | 1932500 | HWM | 46.52 | 46.55 | 45.67 | 45.94 | -0.88 | -0.41 | 1929300 | CTT | 10.48 | 10.48 | 10.19 | 10.37 | -1.43 | -0.15 | 1925162 | SIG | 61.27 | 62.44 | 58.63 | 59.89 | -3.57 | -2.22 | 1925005 | CCI | 115.84 | 115.84 | 112.42 | 113.96 | -1.38 | -1.60 | 1921400 | CE | 114.08 | 114.53 | 112.84 | 113.63 | -1.74 | -2.01 | 1918400 | |
|