Symbol | Open | High | Low | Close | Percent | Change | Volume | FTAI-P-C | 26.36 | 26.36 | 26.04 | 26.34 | 0.08 | 0.02 | 1724 | FNF | 35.19 | 35.51 | 34.98 | 35.40 | 0.08 | 0.03 | 1077668 | ELS | 65.20 | 65.79 | 64.87 | 65.06 | 0.08 | 0.05 | 639100 | COTY | 11.78 | 11.86 | 11.72 | 11.81 | 0.08 | 0.01 | 4319800 | APTS | 24.98 | 25.00 | 24.98 | 25.00 | 0.08 | 0.02 | 1617200 | ACC | 65.37 | 65.46 | 65.37 | 65.42 | 0.08 | 0.05 | 18855709 | NTEST | 25.02 | 25.02 | 25.02 | 25.02 | 0.08 | 0.02 | 10720 | CTRA | 24.50 | 24.78 | 24.40 | 24.57 | 0.08 | 0.02 | 4428740 | TLK | 28.09 | 28.24 | 28.03 | 28.23 | 0.07 | 0.02 | 114400 | EMN | 79.87 | 80.64 | 78.78 | 80.48 | 0.07 | 0.06 | 1180725 | CVI | 27.35 | 27.68 | 27.00 | 27.55 | 0.07 | 0.02 | 675700 | CDR | 28.97 | 29.01 | 28.97 | 29.00 | 0.07 | 0.02 | 497980 | WM | 162.16 | 162.93 | 161.15 | 162.68 | 0.06 | 0.10 | 1096700 | U | 37.35 | 38.10 | 35.82 | 36.30 | 0.06 | 0.02 | 17208961 | SRI | 17.96 | 18.18 | 17.90 | 18.09 | 0.06 | 0.01 | 66219 | NREF | 15.95 | 16.05 | 15.55 | 15.89 | 0.06 | 0.01 | 39800 | KREF-P-A | 17.03 | 17.20 | 16.80 | 17.01 | 0.06 | 0.01 | 54373 | INFY | 15.32 | 15.52 | 15.30 | 15.45 | 0.06 | 0.01 | 8376100 | ASGI | 17.50 | 17.52 | 17.44 | 17.46 | 0.06 | 0.01 | 38114 | ARW | 134.31 | 135.41 | 133.83 | 134.16 | 0.06 | 0.08 | 490354 | SACH-PA | 21.39 | 21.88 | 21.18 | 21.31 | 0.05 | 0.01 | 14907 | PSTH | 20.12 | 20.17 | 20.10 | 20.14 | 0.05 | 0.01 | 18155572 | PNC | 128.64 | 130.54 | 128.38 | 128.93 | 0.05 | 0.07 | 2365800 | PHG | 19.64 | 19.66 | 19.52 | 19.54 | 0.05 | 0.01 | 805200 | EPAM | 213.79 | 214.35 | 210.34 | 211.33 | 0.05 | 0.11 | 540150 | AGCO | 122.66 | 123.24 | 121.36 | 122.83 | 0.05 | 0.06 | 484800 | XFLT-PA | 25.00 | 25.00 | 24.91 | 24.94 | 0.04 | 0.01 | 1700 | RCA | 25.00 | 25.05 | 25.00 | 25.05 | 0.04 | 0.01 | 5912 | PLYM | 22.34 | 22.44 | 21.89 | 22.43 | 0.04 | 0.01 | 151274 | PBC | 25.05 | 25.06 | 25.05 | 25.06 | 0.04 | 0.01 | 12800 | F-PC | 23.80 | 23.97 | 23.74 | 23.81 | 0.04 | 0.01 | 28091 | ECOM | 23.07 | 23.09 | 23.07 | 23.09 | 0.04 | 0.01 | 1262258 | EAI | 22.61 | 22.61 | 22.41 | 22.46 | 0.04 | 0.01 | 11374 | DDT | 25.60 | 25.62 | 25.58 | 25.61 | 0.04 | 0.01 | 2400 | CNO | 23.56 | 23.65 | 23.29 | 23.44 | 0.04 | 0.01 | 605877 | CLR | 74.27 | 74.28 | 74.25 | 74.27 | 0.04 | 0.03 | 3538802 | CIR | 47.75 | 47.80 | 47.73 | 47.75 | 0.04 | 0.02 | 510100 | ARE | 120.85 | 121.34 | 120.19 | 120.59 | 0.04 | 0.05 | 662573 | ALL | 111.21 | 112.95 | 110.50 | 111.96 | 0.04 | 0.05 | 1408458 | AFGD | 23.17 | 23.35 | 23.16 | 23.16 | 0.04 | 0.01 | 1800 | ZEN | 77.48 | 77.49 | 77.47 | 77.48 | 0.03 | 0.02 | 3636350 | OMC | 94.44 | 94.92 | 93.91 | 94.49 | 0.03 | 0.03 | 1218977 | L | 59.16 | 59.59 | 58.81 | 59.34 | 0.03 | 0.02 | 467800 | FRT | 96.40 | 96.40 | 95.60 | 96.14 | 0.03 | 0.03 | 246740 | ATHM | 30.32 | 30.62 | 29.60 | 30.08 | 0.03 | 0.01 | 651300 | ARCH | 111.48 | 112.44 | 110.44 | 111.53 | 0.03 | 0.03 | 457421 | SC | 41.54 | 41.80 | 41.51 | 41.60 | 0.02 | 0.01 | 9810939 | IHC | 56.98 | 57.05 | 56.98 | 57.01 | 0.02 | 0.01 | 40135 | EFX | 223.82 | 225.34 | 222.81 | 223.84 | 0.01 | 0.02 | 780600 | CVS | 71.99 | 72.09 | 71.27 | 71.76 | 0.01 | 0.01 | 4701164 | |
|