Symbol | Open | High | Low | Close | Percent | Change | Volume | EURN | 16.34 | 16.49 | 16.07 | 16.31 | 1.68 | 0.27 | 1914600 | DCUE | 102.07 | 103.19 | 100.42 | 101.61 | -0.76 | -0.78 | 1907604 | RMO | 0.35 | 0.37 | 0.34 | 0.35 | -2.78 | -0.01 | 1904500 | TRGP | 72.41 | 72.46 | 70.47 | 70.81 | -2.02 | -1.46 | 1904300 | RKT | 8.72 | 9.02 | 8.65 | 8.95 | 2.64 | 0.23 | 1900300 | AEM | 51.28 | 51.52 | 50.74 | 50.97 | -1.13 | -0.58 | 1884700 | ELY | 18.95 | 19.30 | 18.72 | 18.92 | 0.69 | 0.13 | 1876770 | GEL | 9.86 | 9.93 | 9.64 | 9.92 | -0.30 | -0.03 | 1874200 | HLF | 12.33 | 12.37 | 11.89 | 12.02 | -3.30 | -0.41 | 1870600 | AYX | 39.81 | 42.23 | 39.69 | 39.97 | 1.11 | 0.44 | 1865995 | GPN | 101.41 | 101.74 | 99.87 | 100.09 | -0.77 | -0.78 | 1864700 | UDR | 42.29 | 42.70 | 42.15 | 42.55 | 1.09 | 0.46 | 1852705 | MMP | 61.25 | 61.34 | 59.76 | 60.06 | -2.47 | -1.52 | 1851400 | VNO | 15.55 | 15.70 | 15.28 | 15.43 | -0.58 | -0.09 | 1842041 | KNX | 57.24 | 57.24 | 55.54 | 55.74 | -2.71 | -1.55 | 1831923 | DEI | 12.58 | 12.63 | 12.38 | 12.58 | 0.16 | 0.02 | 1818100 | HMC | 30.67 | 30.78 | 30.53 | 30.74 | 2.36 | 0.71 | 1817800 | BJ | 62.60 | 62.82 | 62.03 | 62.30 | -0.70 | -0.44 | 1815589 | LEN | 113.62 | 114.71 | 112.84 | 114.20 | 0.73 | 0.83 | 1814100 | AMT | 189.98 | 189.98 | 184.82 | 187.30 | -1.43 | -2.72 | 1813268 | AMH | 35.36 | 35.51 | 34.98 | 35.14 | -0.45 | -0.16 | 1810700 | DLR | 104.90 | 106.46 | 103.62 | 104.25 | -0.25 | -0.26 | 1809600 | GCI | 2.04 | 2.04 | 1.92 | 1.96 | -2.00 | -0.04 | 1807257 | PD | 22.53 | 22.78 | 22.02 | 22.10 | -1.38 | -0.31 | 1778807 | LYB | 90.03 | 90.10 | 88.27 | 89.02 | -1.59 | -1.44 | 1777100 | BVN | 7.55 | 7.55 | 7.03 | 7.06 | -6.74 | -0.51 | 1775100 | DHI | 113.31 | 114.73 | 112.51 | 114.01 | 0.65 | 0.74 | 1761823 | XYL | 108.87 | 110.07 | 108.31 | 109.71 | 0.61 | 0.66 | 1761791 | UNP | 201.78 | 201.78 | 198.71 | 199.67 | -0.66 | -1.32 | 1758028 | FST | 10.14 | 10.18 | 10.12 | 10.18 | 0.30 | 0.03 | 1755885 | FMC | 109.29 | 110.63 | 105.04 | 105.63 | -3.94 | -4.33 | 1752929 | GSK | 34.53 | 34.82 | 34.43 | 34.76 | 0.12 | 0.04 | 1751200 | ACI | 20.84 | 20.93 | 20.80 | 20.81 | -0.43 | -0.09 | 1750197 | RLGY | 12.00 | 12.52 | 11.95 | 12.15 | 2.70 | 0.32 | 1742481 | KODK-WS | 5.20 | 5.29 | 4.97 | 5.00 | -2.72 | -0.14 | 1740830 | PXD | 206.13 | 207.01 | 203.76 | 204.80 | -1.08 | -2.23 | 1740400 | DRH | 8.43 | 8.45 | 8.27 | 8.30 | -2.12 | -0.18 | 1731276 | VET | 12.11 | 12.53 | 12.00 | 12.43 | 2.73 | 0.33 | 1730427 | TCS | 3.39 | 3.39 | 3.11 | 3.11 | -9.33 | -0.32 | 1730106 | AFL | 68.31 | 69.08 | 68.04 | 68.97 | 1.11 | 0.76 | 1725372 | FIGS | 8.39 | 8.45 | 7.95 | 7.97 | -4.89 | -0.41 | 1724500 | DBRG | 14.55 | 14.58 | 14.21 | 14.44 | -0.07 | -0.01 | 1717534 | RONI | 12.03 | 14.75 | 11.89 | 14.61 | 11.36 | 1.49 | 1711630 | EQR | 65.88 | 66.22 | 65.49 | 66.18 | 1.46 | 0.95 | 1711000 | TTE | 58.96 | 59.39 | 58.62 | 59.08 | -0.69 | -0.41 | 1710100 | NOVA | 18.21 | 18.32 | 17.48 | 17.49 | -2.18 | -0.39 | 1705400 | BXP | 54.11 | 54.63 | 53.53 | 54.11 | 0.43 | 0.23 | 1705100 | ESI | 18.73 | 18.74 | 18.38 | 18.50 | -1.39 | -0.26 | 1704300 | PACE | 12.16 | 12.16 | 11.35 | 11.54 | -6.03 | -0.74 | 1704200 | DHR | 236.42 | 236.65 | 233.56 | 235.37 | -0.02 | -0.04 | 1703890 | |
|