Symbol | Open | High | Low | Close | Percent | Change | Volume | SAVE | 15.50 | 15.66 | 15.37 | 15.38 | -1.09 | -0.17 | 860600 | RYAM | 4.38 | 4.45 | 4.31 | 4.35 | -1.14 | -0.05 | 860200 | EBS | 8.41 | 8.62 | 8.15 | 8.25 | -1.67 | -0.14 | 854235 | VOYA | 71.94 | 72.01 | 71.12 | 71.76 | -0.18 | -0.13 | 854162 | DKS | 135.59 | 136.38 | 134.60 | 135.72 | 0.56 | 0.75 | 852830 | MCW | 8.65 | 8.76 | 8.59 | 8.72 | 1.51 | 0.13 | 852700 | TRNO | 61.21 | 61.49 | 58.34 | 58.60 | -4.53 | -2.78 | 851987 | GPC | 154.49 | 156.62 | 153.41 | 155.82 | 1.08 | 1.67 | 849511 | DNMR | 2.99 | 3.08 | 2.93 | 2.94 | -1.67 | -0.05 | 848214 | HYLN | 1.81 | 1.83 | 1.70 | 1.73 | -3.89 | -0.07 | 847600 | MHK | 97.60 | 98.05 | 95.05 | 95.35 | -2.70 | -2.65 | 843500 | SQM | 71.54 | 72.33 | 70.20 | 70.58 | -0.80 | -0.57 | 836200 | VAL | 61.15 | 61.61 | 59.48 | 60.37 | -2.90 | -1.80 | 834565 | NE | 40.00 | 40.53 | 39.50 | 40.00 | -0.97 | -0.39 | 833739 | RDN | 26.28 | 26.39 | 26.18 | 26.27 | -0.30 | -0.08 | 831130 | HSBC | 38.23 | 38.47 | 38.19 | 38.45 | 0.00 | 0.00 | 828100 | MWA | 15.36 | 15.45 | 15.13 | 15.32 | -0.26 | -0.04 | 824202 | SFL | 9.40 | 9.49 | 9.37 | 9.41 | 0.00 | 0.00 | 823337 | LTH | 20.71 | 20.78 | 20.06 | 20.10 | -2.43 | -0.50 | 821694 | WTRU | 54.87 | 54.90 | 52.97 | 53.31 | -3.30 | -1.82 | 821200 | AXL | 7.67 | 7.74 | 7.45 | 7.57 | -0.66 | -0.05 | 820886 | URI | 390.92 | 392.44 | 384.01 | 389.02 | -0.15 | -0.59 | 820592 | EAF | 4.74 | 4.78 | 4.67 | 4.73 | -0.21 | -0.01 | 819006 | NVT | 47.82 | 47.82 | 46.89 | 47.45 | -0.44 | -0.21 | 817819 | DDD | 9.97 | 9.99 | 9.71 | 9.78 | -1.11 | -0.11 | 817540 | SPNV | 8.37 | 8.38 | 7.88 | 8.09 | -4.26 | -0.36 | 816900 | YOU | 23.90 | 24.29 | 23.46 | 23.47 | -1.51 | -0.36 | 816500 | PGRE | 4.71 | 4.74 | 4.63 | 4.68 | -0.43 | -0.02 | 816500 | LPI | 48.76 | 50.09 | 48.02 | 48.61 | -1.62 | -0.80 | 814641 | CBAH | 9.68 | 10.00 | 9.34 | 9.50 | -1.76 | -0.17 | 812300 | PVH | 84.76 | 84.91 | 82.08 | 82.33 | -2.59 | -2.19 | 811174 | RXN | 35.90 | 36.77 | 35.41 | 36.43 | 2.76 | 0.98 | 809491 | BROS | 30.30 | 30.31 | 28.74 | 29.11 | -3.74 | -1.13 | 807600 | KEYS | 163.40 | 164.16 | 161.51 | 161.57 | -0.50 | -0.81 | 805900 | LAZ | 30.65 | 30.71 | 30.09 | 30.32 | -1.04 | -0.32 | 805505 | PHG | 19.64 | 19.66 | 19.52 | 19.54 | 0.05 | 0.01 | 805200 | ARLO | 9.30 | 9.43 | 9.07 | 9.09 | -1.62 | -0.15 | 803718 | WH | 71.85 | 71.94 | 71.12 | 71.70 | -0.73 | -0.53 | 799735 | VSH | 27.59 | 27.80 | 27.25 | 27.30 | -0.44 | -0.12 | 799200 | VMW | 133.00 | 136.07 | 133.00 | 135.38 | 1.67 | 2.23 | 797900 | MSP | 34.96 | 35.24 | 34.90 | 35.18 | 0.54 | 0.19 | 794981 | ABC | 176.62 | 178.27 | 175.99 | 178.22 | 1.00 | 1.77 | 793800 | MKFG | 1.00 | 1.00 | 0.94 | 0.96 | -3.03 | -0.03 | 791500 | HTGC | 15.03 | 15.13 | 14.80 | 14.83 | -1.66 | -0.25 | 791135 | RHI | 72.96 | 73.79 | 72.50 | 72.72 | -0.23 | -0.17 | 790980 | VEEV | 190.00 | 190.70 | 185.20 | 187.61 | -0.29 | -0.54 | 790027 | EBR | 7.72 | 7.99 | 7.72 | 7.85 | 2.21 | 0.17 | 785200 | TEX | 55.78 | 55.96 | 54.19 | 54.50 | -2.10 | -1.17 | 785183 | WSM | 127.21 | 128.40 | 125.33 | 125.56 | -0.48 | -0.60 | 784800 | HIW | 22.58 | 22.67 | 22.31 | 22.56 | -0.18 | -0.04 | 783456 | |
|