Symbol | Open | High | Low | Close | Percent | Change | Volume | PNR | 60.01 | 60.53 | 58.79 | 59.17 | -1.20 | -0.72 | 1555162 | CLS | 12.88 | 13.19 | 12.87 | 13.03 | 1.32 | 0.17 | 1552300 | RNG | 33.73 | 34.18 | 32.62 | 32.95 | -1.52 | -0.51 | 1551770 | SUNL-WS | 3.56 | 3.71 | 3.45 | 3.63 | 2.54 | 0.09 | 1542068 | EGY | 4.19 | 4.21 | 4.02 | 4.08 | -2.63 | -0.11 | 1534800 | TD | 59.35 | 59.78 | 58.96 | 59.27 | 0.17 | 0.10 | 1533000 | AGL | 21.00 | 21.26 | 20.56 | 20.77 | -1.05 | -0.22 | 1531763 | AU | 24.27 | 24.39 | 24.03 | 24.19 | -1.06 | -0.26 | 1521400 | CUK | 11.45 | 11.85 | 11.44 | 11.60 | 2.56 | 0.29 | 1505500 | TGNA | 16.29 | 16.48 | 16.21 | 16.27 | -0.43 | -0.07 | 1504700 | TPGS | 10.99 | 11.00 | 9.51 | 9.84 | -1.30 | -0.13 | 1502586 | PSTH-U | 19.73 | 19.74 | 19.65 | 19.70 | -0.15 | -0.03 | 1500420 | BOX | 28.98 | 29.25 | 28.80 | 28.96 | 0.14 | 0.04 | 1500000 | CHS | 5.74 | 5.84 | 5.61 | 5.69 | 0.18 | 0.01 | 1496563 | DXC | 26.42 | 26.53 | 26.09 | 26.12 | -0.76 | -0.20 | 1496285 | ALB | 220.05 | 222.83 | 218.36 | 220.50 | 0.40 | 0.88 | 1492600 | VST | 24.97 | 25.06 | 24.77 | 24.82 | 0.00 | 0.00 | 1491837 | EDR | 22.55 | 22.61 | 22.25 | 22.33 | -0.89 | -0.20 | 1485200 | NGL | 3.83 | 4.06 | 3.77 | 3.86 | 1.31 | 0.05 | 1478800 | UL | 49.78 | 49.92 | 49.72 | 49.84 | -0.66 | -0.33 | 1478400 | KBR | 63.11 | 63.80 | 63.02 | 63.52 | 0.65 | 0.41 | 1475069 | MAC | 11.05 | 11.24 | 11.02 | 11.21 | 0.99 | 0.11 | 1473197 | LBRT | 13.62 | 13.90 | 13.56 | 13.66 | -0.44 | -0.06 | 1471760 | EXK | 3.19 | 3.19 | 3.12 | 3.14 | -2.18 | -0.07 | 1466298 | ZTO | 27.55 | 27.62 | 26.97 | 27.10 | -1.45 | -0.40 | 1459999 | SAN | 3.42 | 3.43 | 3.41 | 3.43 | -1.44 | -0.05 | 1459900 | CMS | 61.09 | 61.15 | 60.44 | 60.69 | -0.48 | -0.29 | 1459610 | LEVI | 14.51 | 14.63 | 14.19 | 14.25 | -1.66 | -0.24 | 1445600 | BURL | 147.68 | 148.19 | 144.98 | 145.51 | -1.31 | -1.93 | 1442900 | TEL | 128.55 | 129.90 | 127.83 | 128.00 | 0.00 | 0.00 | 1439400 | STNG | 45.32 | 45.62 | 44.09 | 44.84 | -0.07 | -0.03 | 1426400 | RKTA | 10.21 | 10.21 | 10.17 | 10.19 | -0.59 | -0.06 | 1421800 | UGI | 29.56 | 29.65 | 29.27 | 29.38 | -0.61 | -0.18 | 1419000 | PRU | 84.98 | 85.21 | 84.31 | 84.55 | -0.34 | -0.29 | 1413611 | ALL | 111.21 | 112.95 | 110.50 | 111.96 | 0.04 | 0.05 | 1408458 | IRM | 55.90 | 56.18 | 55.49 | 56.07 | 0.43 | 0.24 | 1403300 | MFC | 19.25 | 19.34 | 19.16 | 19.25 | 0.00 | 0.00 | 1401066 | YPF | 12.65 | 12.88 | 12.49 | 12.55 | -0.55 | -0.07 | 1400500 | SEAH-U | 9.95 | 9.97 | 9.90 | 9.95 | 0.00 | 0.00 | 1398667 | TUP | 0.89 | 0.89 | 0.85 | 0.86 | 0.00 | 0.00 | 1396658 | ROL | 41.04 | 41.15 | 40.67 | 40.80 | -0.75 | -0.31 | 1382811 | ENIA | 4.89 | 5.50 | 4.20 | 4.55 | -6.95 | -0.34 | 1377228 | CPE | 33.88 | 34.03 | 32.96 | 33.46 | -1.47 | -0.50 | 1371821 | NOW | 538.24 | 545.00 | 531.54 | 534.03 | -0.24 | -1.31 | 1369800 | MMC | 175.93 | 178.74 | 175.38 | 178.25 | 1.10 | 1.94 | 1365201 | LAC | 21.20 | 21.20 | 20.65 | 20.98 | -0.29 | -0.06 | 1364343 | CCK | 83.43 | 84.55 | 82.96 | 83.77 | -0.04 | -0.03 | 1359900 | SUZ | 9.24 | 9.40 | 9.18 | 9.27 | -0.43 | -0.04 | 1347600 | ZTS | 163.73 | 164.23 | 162.95 | 163.09 | -0.74 | -1.21 | 1346567 | JBGS | 15.35 | 15.39 | 15.15 | 15.32 | -0.71 | -0.11 | 1344993 | |
|