| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BMR | 23.78 | 23.82 | 23.78 | 23.81 | 0.17 | 0.04 | 11719001 | | ED | 85.81 | 86.19 | 85.70 | 86.05 | 0.17 | 0.15 | 1398523 | | EDG | 11.99 | 12.00 | 11.98 | 12.00 | 0.17 | 0.02 | 453233 | | FLTX | 59.90 | 60.00 | 59.90 | 60.00 | 0.17 | 0.10 | 767220 | | HEQ | 17.70 | 17.71 | 17.62 | 17.69 | 0.17 | 0.03 | 31907 | | JHI | 17.91 | 17.94 | 17.85 | 17.87 | 0.17 | 0.03 | 10185 | | MGA | 54.45 | 55.03 | 54.28 | 54.55 | 0.17 | 0.09 | 930815 | | PCM | 12.01 | 12.05 | 11.91 | 12.02 | 0.17 | 0.02 | 55165 | | TRR | 17.52 | 17.60 | 17.50 | 17.55 | 0.17 | 0.03 | 15543 | | WTR | 35.29 | 35.53 | 35.24 | 35.48 | 0.17 | 0.06 | 1705186 | | AGC | 6.20 | 6.20 | 6.15 | 6.19 | 0.16 | 0.01 | 89240 | | ASX | 6.15 | 6.17 | 6.13 | 6.16 | 0.16 | 0.01 | 957669 | | CPT | 90.88 | 91.46 | 90.62 | 91.24 | 0.16 | 0.15 | 528406 | | DCM | 24.27 | 24.32 | 24.21 | 24.31 | 0.16 | 0.04 | 132417 | | EAT | 30.87 | 31.14 | 29.94 | 30.72 | 0.16 | 0.05 | 3181104 | | EOD | 6.28 | 6.28 | 6.25 | 6.26 | 0.16 | 0.01 | 132825 | | FUL | 55.50 | 57.02 | 54.49 | 56.87 | 0.16 | 0.09 | 932282 | | GFIG | 6.14 | 6.16 | 6.14 | 6.16 | 0.16 | 0.01 | 68247 | | GLW | 31.50 | 31.55 | 31.25 | 31.31 | 0.16 | 0.05 | 4904691 | | IRR | 6.17 | 6.23 | 6.15 | 6.21 | 0.16 | 0.01 | 36216 | | KMPR | 64.90 | 65.20 | 62.55 | 64.10 | 0.16 | 0.10 | 277695 | | KST | 12.46 | 12.47 | 12.46 | 12.47 | 0.16 | 0.02 | 3415 | | MMT | 6.16 | 6.18 | 6.15 | 6.16 | 0.16 | 0.01 | 244215 | | NCZ | 6.24 | 6.26 | 6.24 | 6.25 | 0.16 | 0.01 | 142404 | | NMY | 12.65 | 12.68 | 12.64 | 12.68 | 0.16 | 0.02 | 27059 | | ST | 49.17 | 49.30 | 48.80 | 48.91 | 0.16 | 0.08 | 927840 | | STJ | 80.81 | 81.31 | 80.72 | 80.82 | 0.16 | 0.13 | 14736217 | | VMO | 12.55 | 12.57 | 12.52 | 12.54 | 0.16 | 0.02 | 102486 | | DANG | 6.63 | 6.64 | 6.62 | 6.63 | 0.15 | 0.01 | 1295998 | | HEP | 34.50 | 34.50 | 33.27 | 34.19 | 0.15 | 0.05 | 178018 | | KCG | 19.98 | 20.01 | 19.98 | 20.00 | 0.15 | 0.03 | 371341 | | MFV | 6.65 | 6.68 | 6.61 | 6.63 | 0.15 | 0.01 | 13249 | | SAN | 6.77 | 6.80 | 6.73 | 6.74 | 0.15 | 0.01 | 4609230 | | DCT | 57.99 | 58.08 | 57.58 | 58.02 | 0.14 | 0.08 | 566828 | | GAM | 35.88 | 35.98 | 35.85 | 35.88 | 0.14 | 0.05 | 32560 | | GEF | 55.46 | 55.89 | 55.42 | 55.53 | 0.14 | 0.08 | 318100 | | HHY | 6.99 | 7.05 | 6.99 | 7.04 | 0.14 | 0.01 | 46394 | | HIW | 51.16 | 51.16 | 50.39 | 51.05 | 0.14 | 0.07 | 765552 | | IP | 57.23 | 57.65 | 57.08 | 57.27 | 0.14 | 0.08 | 1275979 | | JMI | 7.17 | 7.18 | 7.17 | 7.18 | 0.14 | 0.01 | 108091 | | NWE | 59.27 | 59.61 | 58.80 | 59.28 | 0.14 | 0.08 | 325521 | | PGI | 13.93 | 14.00 | 13.94 | 13.99 | 0.14 | 0.02 | 1043744 | | SYT | 92.12 | 92.35 | 92.12 | 92.25 | 0.14 | 0.13 | 8929 | | VHS | 20.98 | 21.01 | 20.98 | 21.01 | 0.14 | 0.03 | 510497 | | ADX | 15.63 | 15.64 | 15.56 | 15.62 | 0.13 | 0.02 | 293538 | | BQR | 7.58 | 7.59 | 7.54 | 7.57 | 0.13 | 0.01 | 67672 | | ESD | 14.93 | 15.00 | 14.87 | 14.97 | 0.13 | 0.02 | 226334 | | ETV | 15.12 | 15.16 | 15.06 | 15.12 | 0.13 | 0.02 | 205372 | | IID | 7.83 | 7.88 | 7.80 | 7.82 | 0.13 | 0.01 | 33544 | | ITG | 23.49 | 23.64 | 23.42 | 23.47 | 0.13 | 0.03 | 209281 | |
|
