Symbol | Open | High | Low | Close | Percent | Change | Volume | SGH | 23.87 | 24.56 | 23.85 | 24.00 | 1.69 | 0.40 | 824283 | GLNG | 22.01 | 22.50 | 22.01 | 22.23 | -0.04 | -0.01 | 819500 | LYEL | 3.09 | 3.17 | 2.78 | 2.78 | -9.74 | -0.30 | 818111 | VIR | 25.97 | 26.09 | 25.34 | 25.43 | -1.74 | -0.45 | 817000 | CREE | 84.52 | 88.04 | 84.42 | 87.90 | 3.12 | 2.66 | 816147 | HOPE | 9.11 | 9.15 | 8.97 | 9.04 | -0.66 | -0.06 | 815600 | CHTR | 334.58 | 334.58 | 325.59 | 328.48 | -2.29 | -7.70 | 814120 | NTLA | 44.61 | 44.61 | 42.68 | 43.24 | -0.28 | -0.12 | 812600 | XRX | 15.16 | 15.37 | 14.99 | 15.09 | -0.40 | -0.06 | 810978 | ENTG | 109.73 | 110.29 | 108.16 | 109.08 | -0.24 | -0.26 | 807692 | LATN | 10.38 | 10.40 | 9.50 | 9.60 | -5.88 | -0.60 | 806300 | HOMB | 23.62 | 23.75 | 23.25 | 23.38 | -1.64 | -0.39 | 804785 | TROW | 113.95 | 114.56 | 113.22 | 114.47 | 0.53 | 0.60 | 799987 | TTCF | 0.61 | 0.64 | 0.57 | 0.58 | -4.92 | -0.03 | 799347 | VIRT | 18.40 | 18.50 | 18.18 | 18.38 | -0.54 | -0.10 | 798400 | WMG | 24.85 | 25.05 | 24.56 | 24.84 | 0.16 | 0.04 | 798172 | SHOO | 33.27 | 33.65 | 33.05 | 33.32 | 0.03 | 0.01 | 796800 | STKL | 6.88 | 6.92 | 6.75 | 6.88 | -0.29 | -0.02 | 795900 | WIX | 73.64 | 76.11 | 73.52 | 73.82 | 0.39 | 0.29 | 795400 | PCT | 8.11 | 8.16 | 7.78 | 7.82 | -3.22 | -0.26 | 795178 | DNUT | 15.31 | 15.34 | 15.06 | 15.09 | -1.44 | -0.22 | 794931 | CTRE | 19.61 | 19.77 | 19.55 | 19.71 | 0.25 | 0.05 | 794926 | CMTL | 9.81 | 10.16 | 9.13 | 9.38 | -17.14 | -1.94 | 791900 | AKTX | 0.17 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00 | 788239 | TRVG | 1.20 | 1.20 | 1.08 | 1.14 | -5.00 | -0.06 | 784448 | LITE | 51.52 | 51.83 | 50.42 | 51.06 | -0.04 | -0.02 | 784300 | HAIN | 12.15 | 12.26 | 11.78 | 11.84 | -2.55 | -0.31 | 784000 | TWNK | 26.46 | 26.56 | 26.25 | 26.27 | -0.87 | -0.23 | 783688 | SNPS | 440.83 | 447.29 | 437.76 | 438.78 | 0.25 | 1.09 | 782072 | CALM | 48.55 | 49.94 | 48.55 | 49.41 | 1.92 | 0.93 | 782000 | AMBA | 83.33 | 84.40 | 82.10 | 83.10 | 0.54 | 0.45 | 780300 | OCUL | 7.65 | 7.71 | 7.34 | 7.43 | -2.37 | -0.18 | 778100 | NATI | 57.58 | 57.69 | 57.50 | 57.56 | 0.10 | 0.06 | 775321 | FHB | 19.22 | 19.37 | 18.97 | 19.08 | -0.68 | -0.13 | 774400 | MAXN | 28.37 | 28.69 | 27.26 | 27.32 | -2.98 | -0.84 | 772522 | OLMA | 6.63 | 8.05 | 6.63 | 7.82 | 19.39 | 1.27 | 771993 | VUZI | 5.03 | 5.16 | 4.86 | 4.89 | -2.00 | -0.10 | 766918 | RPD | 46.03 | 46.57 | 44.13 | 45.48 | -1.28 | -0.59 | 764300 | IAS | 18.78 | 19.13 | 18.66 | 18.91 | 0.69 | 0.13 | 762400 | RNW | 5.67 | 5.70 | 5.60 | 5.60 | -1.23 | -0.07 | 759700 | LPTX | 0.67 | 0.67 | 0.61 | 0.62 | -8.82 | -0.06 | 759552 | PSTX | 2.32 | 2.35 | 2.18 | 2.20 | -4.76 | -0.11 | 759025 | SRPT | 125.88 | 130.10 | 125.49 | 127.67 | 1.40 | 1.76 | 757400 | PTC | 137.91 | 139.33 | 136.79 | 138.57 | 0.83 | 1.14 | 757100 | HLTH | 0.56 | 0.57 | 0.50 | 0.52 | -5.45 | -0.03 | 757060 | TLS | 2.59 | 2.75 | 2.54 | 2.59 | 0.00 | 0.00 | 755900 | TBLA | 2.96 | 3.01 | 2.94 | 2.96 | 0.34 | 0.01 | 753738 | BRY | 7.30 | 7.30 | 7.11 | 7.15 | -2.46 | -0.18 | 751230 | ZLAB | 28.72 | 29.02 | 27.50 | 28.16 | 0.43 | 0.12 | 749300 | INVO | 0.20 | 0.24 | 0.18 | 0.20 | 0.00 | 0.00 | 749100 | |
|