Symbol | Open | High | Low | Close | Percent | Change | Volume | GSAH | 9.85 | 10.03 | 9.75 | 9.94 | 1.02 | 0.10 | 943390 | CMI | 227.60 | 227.60 | 224.36 | 226.63 | -0.12 | -0.27 | 941800 | ERJ | 15.79 | 16.16 | 15.79 | 15.93 | 1.01 | 0.16 | 941700 | WES | 26.66 | 26.91 | 26.32 | 26.35 | -1.50 | -0.40 | 940400 | FREY | 7.50 | 7.61 | 7.30 | 7.39 | -1.73 | -0.13 | 939300 | TTC | 95.20 | 97.71 | 95.00 | 96.74 | -0.30 | -0.29 | 937319 | SUI | 131.86 | 132.68 | 130.42 | 130.44 | -0.59 | -0.78 | 933700 | LINX | 290.20 | 291.75 | 282.85 | 283.40 | -1.58 | -4.55 | 932341 | HLX | 7.38 | 7.41 | 7.20 | 7.29 | -0.82 | -0.06 | 931058 | CLX | 156.52 | 158.03 | 156.14 | 156.66 | -0.48 | -0.76 | 928900 | TPX | 38.13 | 38.39 | 37.48 | 37.71 | -1.33 | -0.51 | 924900 | CRI | 66.12 | 67.11 | 66.02 | 67.10 | 1.81 | 1.19 | 924528 | XPO | 48.80 | 49.18 | 48.32 | 48.50 | -0.92 | -0.45 | 921500 | HDB | 64.73 | 65.65 | 64.61 | 65.65 | 1.50 | 0.97 | 919400 | THC | 74.55 | 74.78 | 72.74 | 72.81 | -2.89 | -2.17 | 915121 | KUKE | 0.69 | 1.04 | 0.61 | 0.82 | 15.49 | 0.11 | 912234 | SIX | 27.22 | 27.41 | 26.91 | 27.36 | 0.26 | 0.07 | 909203 | ITW | 237.71 | 237.78 | 234.12 | 237.51 | 0.21 | 0.50 | 908340 | TWNT | 6.89 | 8.03 | 6.65 | 7.33 | 6.54 | 0.45 | 908100 | DSX | 3.91 | 3.92 | 3.76 | 3.78 | -8.25 | -0.34 | 903469 | AIRC | 36.50 | 36.84 | 36.33 | 36.75 | 0.93 | 0.34 | 901450 | MXL | 29.00 | 29.50 | 28.70 | 29.13 | 1.64 | 0.47 | 899600 | DEH-WS | 11.10 | 11.66 | 10.79 | 11.57 | 4.23 | 0.47 | 899461 | DEH-U | 11.10 | 11.66 | 10.79 | 11.57 | 4.23 | 0.47 | 899461 | DOV | 141.27 | 142.32 | 139.80 | 141.14 | -0.82 | -1.16 | 898400 | PDM | 6.95 | 6.98 | 6.84 | 6.89 | -0.72 | -0.05 | 897855 | ETWO | 5.13 | 5.17 | 5.02 | 5.11 | -0.39 | -0.02 | 895802 | APG | 24.88 | 24.88 | 24.43 | 24.61 | -0.57 | -0.14 | 893500 | MTB | 128.53 | 128.87 | 126.45 | 126.92 | -1.31 | -1.69 | 892179 | AMRX | 2.42 | 2.53 | 2.38 | 2.44 | 1.67 | 0.04 | 891204 | DOCN | 43.25 | 44.77 | 43.24 | 43.85 | 2.48 | 1.06 | 887152 | GTES | 12.87 | 12.87 | 12.65 | 12.77 | -0.31 | -0.04 | 886726 | BRO | 63.67 | 64.29 | 63.49 | 64.03 | 0.27 | 0.17 | 882800 | XRX | 20.88 | 20.99 | 20.66 | 20.74 | -0.40 | -0.06 | 882058 | ROK | 303.91 | 306.40 | 301.12 | 305.50 | 0.85 | 2.58 | 878500 | JKS | 41.19 | 42.06 | 40.58 | 41.55 | 1.99 | 0.81 | 877900 | APD | 282.54 | 282.54 | 277.85 | 278.59 | -1.69 | -4.79 | 876650 | ZUO | 11.58 | 11.98 | 11.43 | 11.55 | 0.43 | 0.05 | 876218 | WRB | 57.20 | 57.78 | 57.18 | 57.19 | -0.19 | -0.11 | 874700 | MUR | 38.54 | 39.05 | 38.18 | 38.41 | -0.52 | -0.20 | 873540 | PCOR | 64.08 | 66.01 | 64.08 | 64.95 | 2.12 | 1.35 | 873500 | HZON-WS | 9.83 | 9.87 | 9.83 | 9.84 | 0.00 | 0.00 | 871145 | HZON-U | 9.83 | 9.87 | 9.83 | 9.84 | 0.00 | 0.00 | 871145 | HAYW | 11.30 | 11.35 | 10.98 | 11.03 | -2.39 | -0.27 | 870305 | AER | 59.74 | 60.15 | 59.08 | 59.59 | -0.68 | -0.41 | 869982 | FR | 52.61 | 52.89 | 51.16 | 51.39 | -2.54 | -1.34 | 869345 | NEP | 63.30 | 63.89 | 62.59 | 63.04 | -0.11 | -0.07 | 868300 | AWK | 147.52 | 147.78 | 145.36 | 146.66 | -0.31 | -0.46 | 866200 | CXW | 9.42 | 9.42 | 9.13 | 9.24 | -1.70 | -0.16 | 865700 | RJF | 95.75 | 96.40 | 95.41 | 95.68 | 0.22 | 0.21 | 865600 | |
|