| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CSIQ | 38.94 | 39.05 | 37.56 | 37.67 | -1.49 | -0.57 | 1287380 | | OFED | 16.15 | 16.50 | 15.91 | 15.91 | -1.49 | -0.24 | 1900 | | GMBTU | 9.91 | 9.91 | 9.90 | 9.90 | -1.49 | -0.15 | 1659 | | EDRY | 13.84 | 14.15 | 13.71 | 13.90 | -1.49 | -0.21 | 9609 | | USAP | 12.07 | 12.15 | 11.93 | 11.97 | -1.48 | -0.18 | 15600 | | ATRC | 47.92 | 48.22 | 47.12 | 47.15 | -1.48 | -0.71 | 133839 | | GO | 28.26 | 28.43 | 27.86 | 27.94 | -1.48 | -0.42 | 593600 | | MREO | 1.37 | 1.38 | 1.26 | 1.33 | -1.48 | -0.02 | 1987103 | | VTRS | 9.46 | 9.49 | 9.34 | 9.38 | -1.47 | -0.14 | 6546404 | | SVFD | 0.68 | 0.72 | 0.67 | 0.67 | -1.47 | -0.01 | 19000 | | RGCO | 21.75 | 22.16 | 21.45 | 21.45 | -1.47 | -0.32 | 18421 | | CYCC | 0.67 | 0.68 | 0.65 | 0.67 | -1.47 | -0.01 | 19921 | | ARTL | 2.11 | 2.11 | 2.00 | 2.01 | -1.47 | -0.03 | 6192 | | ONEW | 32.66 | 33.31 | 32.51 | 32.79 | -1.47 | -0.49 | 26700 | | CMCO | 41.50 | 41.50 | 40.87 | 40.97 | -1.47 | -0.61 | 69942 | | JCICU | 10.04 | 10.04 | 9.95 | 10.02 | -1.47 | -0.15 | 3604 | | ADXN | 0.69 | 0.70 | 0.66 | 0.67 | -1.47 | -0.01 | 46900 | | GABC | 30.26 | 30.54 | 29.83 | 30.08 | -1.47 | -0.45 | 52864 | | ACAD | 25.02 | 25.23 | 24.64 | 24.72 | -1.47 | -0.37 | 691400 | | SNSE | 1.37 | 1.39 | 1.35 | 1.35 | -1.46 | -0.02 | 16169 | | SNES | 1.37 | 1.38 | 1.29 | 1.35 | -1.46 | -0.02 | 10668 | | MQ | 4.80 | 4.84 | 4.70 | 4.73 | -1.46 | -0.07 | 2737685 | | BRKL | 9.60 | 9.63 | 9.40 | 9.47 | -1.46 | -0.14 | 476000 | | JRVR | 20.41 | 20.52 | 20.07 | 20.19 | -1.46 | -0.30 | 154200 | | ITRI | 72.66 | 73.37 | 71.25 | 71.60 | -1.46 | -1.06 | 398200 | | XBIT-V | 11.68 | 12.51 | 11.30 | 11.54 | -1.45 | -0.17 | 343622 | | TIPT | 14.47 | 14.58 | 14.23 | 14.26 | -1.45 | -0.21 | 36500 | | SOHU | 11.71 | 11.73 | 11.48 | 11.52 | -1.45 | -0.17 | 34731 | | SNBR | 20.60 | 20.93 | 20.00 | 20.39 | -1.45 | -0.30 | 394350 | | CGC | 0.71 | 0.72 | 0.66 | 0.68 | -1.45 | -0.01 | 12571593 | | CERT | 17.29 | 17.80 | 16.95 | 17.00 | -1.45 | -0.25 | 1969524 | | FTCI | 2.75 | 2.77 | 2.65 | 2.71 | -1.45 | -0.04 | 1039901 | | IKT | 0.69 | 0.70 | 0.68 | 0.68 | -1.45 | -0.01 | 22507 | | WASH | 29.00 | 29.00 | 28.45 | 28.65 | -1.44 | -0.42 | 90400 | | UCBIO | 19.85 | 20.18 | 19.75 | 19.80 | -1.44 | -0.29 | 1800 | | SY | 2.08 | 2.19 | 2.04 | 2.06 | -1.44 | -0.03 | 109300 | | DNUT | 15.31 | 15.34 | 15.06 | 15.09 | -1.44 | -0.22 | 794931 | | NAOV | 3.36 | 3.42 | 3.33 | 3.42 | -1.44 | -0.05 | 1427 | | WSBC | 28.00 | 28.17 | 27.39 | 27.52 | -1.43 | -0.40 | 227355 | | TOPS | 0.68 | 0.71 | 0.68 | 0.69 | -1.43 | -0.01 | 289900 | | FARO | 15.34 | 15.73 | 14.96 | 15.15 | -1.43 | -0.22 | 233451 | | PRDO | 12.61 | 12.66 | 12.32 | 12.38 | -1.43 | -0.18 | 280900 | | OTRKP | 0.67 | 0.69 | 0.62 | 0.69 | -1.43 | -0.01 | 37358 | | IGICW | 0.66 | 0.69 | 0.66 | 0.69 | -1.43 | -0.01 | 6120 | | FTNT | 68.95 | 69.80 | 67.01 | 68.01 | -1.43 | -0.99 | 4087715 | | REYN | 28.11 | 28.14 | 27.73 | 27.76 | -1.42 | -0.40 | 252600 | | MBWM | 30.31 | 30.40 | 29.60 | 29.84 | -1.42 | -0.43 | 19100 | | LYFT | 10.66 | 11.08 | 10.42 | 10.45 | -1.42 | -0.15 | 11446600 | | HTHT | 43.70 | 43.70 | 42.88 | 43.07 | -1.42 | -0.62 | 3231000 | | LQDA | 8.55 | 8.70 | 8.37 | 8.41 | -1.41 | -0.12 | 332705 | |
|
