Symbol | Open | High | Low | Close | Percent | Change | Volume | CUZ | 21.55 | 21.62 | 21.24 | 21.56 | 0.28 | 0.06 | 1232932 | EGO | 9.84 | 10.03 | 9.74 | 9.77 | -0.91 | -0.09 | 1231700 | CDAY | 64.69 | 65.24 | 63.43 | 63.44 | -1.26 | -0.81 | 1227530 | RES | 7.59 | 7.70 | 7.47 | 7.62 | -0.26 | -0.02 | 1226265 | LOKB | 13.98 | 14.08 | 11.73 | 12.80 | -4.33 | -0.58 | 1220178 | OMC | 94.44 | 94.92 | 93.91 | 94.49 | 0.03 | 0.03 | 1218977 | ECVT | 10.78 | 10.81 | 10.63 | 10.65 | -1.57 | -0.17 | 1217700 | ETR | 101.74 | 101.92 | 101.01 | 101.44 | -0.06 | -0.06 | 1217400 | BKD | 4.05 | 4.14 | 4.01 | 4.10 | 1.49 | 0.06 | 1216100 | FTV | 68.59 | 68.66 | 67.63 | 68.15 | -0.37 | -0.25 | 1212800 | EVA | 11.28 | 11.51 | 10.61 | 10.68 | -6.81 | -0.78 | 1212200 | BRX | 21.38 | 21.49 | 21.24 | 21.47 | 0.61 | 0.13 | 1209700 | BAM | 31.64 | 31.91 | 31.51 | 31.84 | 0.92 | 0.29 | 1209073 | EGHT | 3.86 | 3.93 | 3.82 | 3.89 | 0.78 | 0.03 | 1204200 | VYGG-WS | 0.95 | 1.00 | 0.94 | 0.95 | -90.30 | -8.84 | 1191907 | TK | 6.06 | 6.18 | 6.01 | 6.02 | 4.15 | 0.24 | 1191128 | IR | 63.00 | 63.00 | 61.98 | 62.46 | -0.48 | -0.30 | 1189619 | FBHS | 62.59 | 62.78 | 60.39 | 60.80 | -5.72 | -3.69 | 1188077 | EDU | 42.50 | 42.83 | 41.69 | 42.00 | -1.18 | -0.50 | 1184800 | EMN | 79.87 | 80.64 | 78.78 | 80.48 | 0.07 | 0.06 | 1180725 | NVO | 157.54 | 158.24 | 156.98 | 158.05 | -0.88 | -1.40 | 1180200 | BORR | 7.40 | 7.41 | 7.05 | 7.16 | -4.02 | -0.30 | 1176800 | STAG | 36.29 | 36.35 | 35.88 | 36.06 | -0.66 | -0.24 | 1176600 | PPG | 140.52 | 141.35 | 138.77 | 139.67 | -1.06 | -1.50 | 1174000 | OLO | 7.02 | 7.29 | 7.02 | 7.21 | 1.69 | 0.12 | 1173339 | KMX | 80.37 | 80.71 | 78.31 | 78.81 | -1.35 | -1.08 | 1172200 | SHO | 10.72 | 10.80 | 10.63 | 10.66 | -0.93 | -0.10 | 1166200 | DK | 23.87 | 24.11 | 23.56 | 24.03 | -0.17 | -0.04 | 1162863 | MTG | 15.88 | 15.91 | 15.82 | 15.85 | -0.25 | -0.04 | 1161900 | SWK | 86.32 | 86.44 | 84.13 | 84.60 | -2.00 | -1.73 | 1159801 | ORCC | 13.64 | 13.69 | 13.57 | 13.58 | -0.59 | -0.08 | 1157803 | FLR | 29.56 | 29.68 | 28.82 | 29.12 | -2.45 | -0.73 | 1152100 | BCSF-R-W | 15.40 | 15.97 | 15.00 | 15.26 | -0.20 | -0.03 | 1146608 | BCSF-R | 15.40 | 15.97 | 15.00 | 15.26 | -0.20 | -0.03 | 1146608 | BCSF-RW | 15.40 | 15.97 | 15.00 | 15.26 | -0.20 | -0.03 | 1146608 | SWM | 24.25 | 24.29 | 22.19 | 22.32 | -7.46 | -1.80 | 1144014 | PLNT | 67.21 | 68.46 | 66.78 | 67.27 | 0.10 | 0.07 | 1144000 | VLD | 1.85 | 1.87 | 1.78 | 1.79 | -1.65 | -0.03 | 1143691 | SYK | 276.77 | 280.91 | 275.33 | 280.64 | 1.40 | 3.87 | 1135378 | QSR | 74.64 | 75.53 | 74.47 | 75.16 | 0.91 | 0.68 | 1135000 | TU | 19.00 | 19.07 | 18.89 | 18.97 | -0.11 | -0.02 | 1134743 | AM | 10.90 | 10.98 | 10.82 | 10.86 | -0.82 | -0.09 | 1132900 | INN | 7.09 | 7.11 | 6.86 | 6.86 | -3.79 | -0.27 | 1131100 | ICL | 5.45 | 5.54 | 5.44 | 5.53 | 1.84 | 0.10 | 1130300 | NOMD | 17.62 | 18.05 | 17.57 | 17.82 | 0.79 | 0.14 | 1127305 | WTTR | 7.80 | 8.04 | 7.70 | 8.02 | 2.30 | 0.18 | 1124359 | LIN | 362.49 | 362.49 | 358.75 | 360.76 | -0.40 | -1.45 | 1121348 | RLJ | 10.99 | 11.01 | 10.81 | 10.84 | -1.72 | -0.19 | 1118100 | KRC | 29.64 | 30.44 | 29.47 | 29.94 | 0.84 | 0.25 | 1117000 | ERF | 14.78 | 14.90 | 14.64 | 14.74 | -0.34 | -0.05 | 1114500 | |
|