Symbol | Open | High | Low | Close | Percent | Change | Volume | DE | 381.73 | 383.37 | 377.07 | 378.87 | -0.50 | -1.90 | 1254800 | BCO | 71.78 | 72.42 | 70.88 | 71.77 | -0.50 | -0.36 | 189300 | MEGI | 14.03 | 14.03 | 13.82 | 13.84 | -0.50 | -0.07 | 67906 | WEC | 90.52 | 90.62 | 89.81 | 89.93 | -0.49 | -0.44 | 1690300 | MYTE | 4.08 | 4.22 | 4.04 | 4.08 | -0.49 | -0.02 | 61739 | MBAC | 10.20 | 10.20 | 10.20 | 10.20 | -0.49 | -0.05 | 200 | LEV | 2.05 | 2.08 | 2.02 | 2.05 | -0.49 | -0.01 | 489800 | FST-UN | 10.11 | 10.15 | 10.10 | 10.15 | -0.49 | -0.05 | 1471 | FPI | 12.30 | 12.34 | 12.13 | 12.21 | -0.49 | -0.06 | 418600 | DLB | 83.52 | 84.16 | 83.01 | 83.09 | -0.49 | -0.41 | 314700 | CTLT | 39.25 | 40.11 | 38.48 | 38.81 | -0.49 | -0.19 | 4493800 | CMSC | 24.35 | 24.39 | 24.28 | 24.28 | -0.49 | -0.12 | 9027 | BTZ | 10.18 | 10.18 | 10.06 | 10.13 | -0.49 | -0.05 | 244500 | BERY | 61.55 | 61.66 | 61.01 | 61.30 | -0.49 | -0.30 | 1060663 | WSM | 127.21 | 128.40 | 125.33 | 125.56 | -0.48 | -0.60 | 784800 | TRU | 73.56 | 74.07 | 73.03 | 73.30 | -0.48 | -0.35 | 1574300 | TDJ | 4.12 | 4.12 | 4.12 | 4.12 | -0.48 | -0.02 | 0 | RF | 18.50 | 18.67 | 18.32 | 18.47 | -0.48 | -0.09 | 7075200 | IR | 63.00 | 63.00 | 61.98 | 62.46 | -0.48 | -0.30 | 1189619 | GES | 21.00 | 21.17 | 20.59 | 20.77 | -0.48 | -0.10 | 1247900 | DTE | 112.03 | 112.83 | 111.20 | 111.43 | -0.48 | -0.54 | 1605579 | CMS | 61.09 | 61.15 | 60.44 | 60.69 | -0.48 | -0.29 | 1459610 | CLX | 156.52 | 158.03 | 156.14 | 156.66 | -0.48 | -0.76 | 928900 | SRG | 8.60 | 8.60 | 8.41 | 8.54 | -0.47 | -0.04 | 186300 | RWT | 6.39 | 6.40 | 6.34 | 6.37 | -0.47 | -0.03 | 636800 | MSC | 6.02 | 6.38 | 6.02 | 6.30 | -0.47 | -0.03 | 4264 | MRIC | 25.39 | 25.39 | 25.29 | 25.29 | -0.47 | -0.12 | 2423 | LADR | 10.51 | 10.53 | 10.38 | 10.51 | -0.47 | -0.05 | 475100 | HQH | 17.19 | 17.21 | 17.02 | 17.07 | -0.47 | -0.08 | 86200 | GHG | 4.28 | 4.34 | 4.25 | 4.27 | -0.47 | -0.02 | 4957 | COF-P-L | 17.01 | 17.01 | 16.71 | 16.86 | -0.47 | -0.08 | 78730 | CNX | 16.90 | 17.09 | 16.75 | 16.86 | -0.47 | -0.08 | 2415900 | BAH | 104.01 | 104.72 | 103.31 | 103.51 | -0.47 | -0.49 | 741200 | IVT | 23.50 | 23.62 | 23.32 | 23.47 | -0.47 | -0.11 | 136067 | TCN | 8.57 | 8.57 | 8.44 | 8.48 | -0.47 | -0.04 | 322281 | SCHW-P-J | 19.88 | 19.97 | 19.64 | 19.69 | -0.46 | -0.09 | 94327 | RBLX | 39.13 | 40.08 | 38.40 | 38.69 | -0.46 | -0.18 | 5599317 | MFGP | 6.37 | 6.53 | 6.37 | 6.48 | -0.46 | -0.03 | 200900 | INS | 39.44 | 39.85 | 38.74 | 39.27 | -0.46 | -0.18 | 38284 | HES | 136.75 | 137.48 | 135.03 | 136.39 | -0.46 | -0.63 | 1104500 | BE | 15.15 | 15.32 | 14.78 | 15.14 | -0.46 | -0.07 | 6772342 | BCSF | 13.08 | 13.15 | 12.99 | 13.07 | -0.46 | -0.06 | 102647 | BCAT | 15.24 | 15.31 | 15.13 | 15.20 | -0.46 | -0.07 | 189068 | AQNB | 24.09 | 24.23 | 24.00 | 24.04 | -0.46 | -0.11 | 8500 | AQN | 8.73 | 8.73 | 8.55 | 8.65 | -0.46 | -0.04 | 2936353 | AAIC | 4.31 | 4.32 | 4.27 | 4.29 | -0.46 | -0.02 | 195200 | MSM | 95.75 | 95.93 | 94.72 | 95.30 | -0.45 | -0.43 | 195300 | GGG | 82.99 | 83.24 | 81.85 | 82.55 | -0.45 | -0.37 | 554231 | EFC | 13.20 | 13.21 | 13.10 | 13.16 | -0.45 | -0.06 | 403800 | CFR | 109.55 | 110.38 | 108.76 | 109.57 | -0.45 | -0.49 | 352700 | |
|