| Symbol | Open | High | Low | Close | Percent | Change | Volume | | APG | 24.88 | 24.88 | 24.43 | 24.61 | -0.57 | -0.14 | 893500 | | FND | 97.28 | 97.28 | 95.41 | 96.00 | -0.57 | -0.55 | 1038758 | | DTB | 22.65 | 22.68 | 22.26 | 22.67 | -0.57 | -0.13 | 5768 | | ZETA | 9.00 | 9.13 | 8.89 | 8.92 | -0.56 | -0.05 | 702920 | | TRN | 23.09 | 23.09 | 22.68 | 22.96 | -0.56 | -0.13 | 334500 | | TECK | 42.51 | 42.84 | 42.27 | 42.51 | -0.56 | -0.24 | 2172129 | | PUK | 28.23 | 28.29 | 28.05 | 28.16 | -0.56 | -0.16 | 302100 | | PRS | 25.17 | 25.19 | 25.00 | 25.05 | -0.56 | -0.14 | 20639 | | FOA | 1.73 | 1.84 | 1.72 | 1.76 | -0.56 | -0.01 | 73992 | | FDX | 224.44 | 224.47 | 221.20 | 223.76 | -0.56 | -1.25 | 1654200 | | ETX | 17.80 | 17.96 | 17.73 | 17.73 | -0.56 | -0.10 | 39070 | | ECCC | 21.39 | 21.50 | 20.88 | 21.38 | -0.56 | -0.12 | 4828 | | YPF | 12.65 | 12.88 | 12.49 | 12.55 | -0.55 | -0.07 | 1400500 | | STLA | 16.23 | 16.31 | 16.18 | 16.24 | -0.55 | -0.09 | 4144330 | | SCS | 7.29 | 7.40 | 7.23 | 7.25 | -0.55 | -0.04 | 620457 | | QD | 1.83 | 1.93 | 1.71 | 1.80 | -0.55 | -0.01 | 2198665 | | PINE | 16.21 | 16.31 | 16.11 | 16.20 | -0.55 | -0.09 | 71000 | | AWR | 90.77 | 90.94 | 89.52 | 90.62 | -0.55 | -0.50 | 120200 | | BILL | 117.20 | 118.63 | 114.81 | 115.26 | -0.55 | -0.64 | 1318600 | | DEA | 14.58 | 14.66 | 14.45 | 14.52 | -0.55 | -0.08 | 504500 | | HII | 217.01 | 217.66 | 214.33 | 215.31 | -0.55 | -1.20 | 359900 | | DECK | 492.61 | 496.80 | 485.80 | 488.33 | -0.54 | -2.65 | 382723 | | PNW | 81.44 | 81.52 | 80.30 | 80.79 | -0.54 | -0.44 | 779237 | | MHNC | 18.38 | 18.42 | 18.38 | 18.42 | -0.54 | -0.10 | 1600 | | CCCS | 11.07 | 11.19 | 10.98 | 11.00 | -0.54 | -0.06 | 1070600 | | ED | 94.00 | 94.19 | 93.37 | 93.49 | -0.54 | -0.51 | 1264900 | | SCU | 9.42 | 9.55 | 9.20 | 9.47 | -0.53 | -0.05 | 89754 | | BX | 88.85 | 89.43 | 87.61 | 88.19 | -0.53 | -0.47 | 2548400 | | LFT | 1.88 | 1.89 | 1.87 | 1.87 | -0.53 | -0.01 | 27829 | | CHPT-WS | 18.91 | 19.23 | 18.12 | 19.03 | -0.52 | -0.10 | 18567873 | | TNP | 17.28 | 17.79 | 17.16 | 17.17 | -0.52 | -0.09 | 167557 | | RF-PE | 17.35 | 17.47 | 17.18 | 17.23 | -0.52 | -0.09 | 23119 | | ASH | 85.00 | 86.51 | 83.81 | 86.39 | -0.52 | -0.45 | 961500 | | MUR | 38.54 | 39.05 | 38.18 | 38.41 | -0.52 | -0.20 | 873540 | | LII | 306.19 | 306.19 | 298.58 | 303.38 | -0.52 | -1.60 | 316400 | | DUK | 92.00 | 92.16 | 91.34 | 91.52 | -0.52 | -0.48 | 2047139 | | AEE | 83.89 | 83.91 | 83.28 | 83.36 | -0.51 | -0.43 | 1093600 | | SWI | 9.86 | 9.89 | 9.71 | 9.78 | -0.51 | -0.05 | 202695 | | SCI | 64.31 | 64.81 | 63.70 | 64.07 | -0.51 | -0.33 | 715595 | | AVNS | 25.71 | 25.95 | 25.22 | 25.43 | -0.51 | -0.13 | 280183 | | SBII-WS | 9.71 | 9.71 | 9.71 | 9.71 | -0.51 | -0.05 | 174 | | MBAC-U | 9.90 | 9.90 | 9.79 | 9.85 | -0.51 | -0.05 | 455469 | | HMN | 31.37 | 31.74 | 31.23 | 31.45 | -0.51 | -0.16 | 178900 | | SBII-U | 9.71 | 9.71 | 9.71 | 9.71 | -0.51 | -0.05 | 174 | | AKO-B | 15.60 | 15.81 | 15.42 | 15.56 | -0.51 | -0.08 | 21900 | | BCO | 71.78 | 72.42 | 70.88 | 71.77 | -0.50 | -0.36 | 189300 | | PCGU | 147.58 | 148.18 | 146.39 | 146.59 | -0.50 | -0.73 | 3561 | | KEYS | 163.40 | 164.16 | 161.51 | 161.57 | -0.50 | -0.81 | 805900 | | MEGI | 14.03 | 14.03 | 13.82 | 13.84 | -0.50 | -0.07 | 67906 | | HTFB | 23.68 | 23.86 | 23.61 | 23.86 | -0.50 | -0.12 | 1030 | |
|
