| Symbol | Open | High | Low | Close | Percent | Change | Volume | | WSFS | 39.37 | 39.52 | 38.55 | 38.95 | -1.24 | -0.49 | 179632 | | SMBC | 42.61 | 42.61 | 41.51 | 42.17 | -1.24 | -0.53 | 18500 | | RGEN | 163.64 | 164.58 | 159.35 | 162.19 | -1.24 | -2.04 | 378875 | | CCB | 39.53 | 39.53 | 38.63 | 38.99 | -1.24 | -0.49 | 26359 | | KNDI | 3.97 | 4.07 | 3.96 | 3.99 | -1.24 | -0.05 | 181600 | | RNW | 5.67 | 5.70 | 5.60 | 5.60 | -1.23 | -0.07 | 759700 | | PPBT | 1.70 | 1.70 | 1.57 | 1.60 | -1.23 | -0.02 | 54488 | | ARCE | 12.15 | 12.24 | 11.97 | 12.07 | -1.23 | -0.15 | 178236 | | HTLD | 16.21 | 16.21 | 15.95 | 16.04 | -1.23 | -0.20 | 167000 | | GNUS | 2.44 | 2.44 | 2.40 | 2.41 | -1.23 | -0.03 | 103856 | | CFFN | 6.57 | 6.60 | 6.46 | 6.49 | -1.22 | -0.08 | 666600 | | SBCF | 23.75 | 24.22 | 23.30 | 23.49 | -1.22 | -0.29 | 439100 | | PSMT | 75.28 | 75.33 | 74.29 | 74.46 | -1.22 | -0.92 | 90152 | | PBPB | 8.19 | 8.38 | 7.99 | 8.11 | -1.22 | -0.10 | 208382 | | CBNK | 18.62 | 18.77 | 18.50 | 18.61 | -1.22 | -0.23 | 17062 | | HROW | 20.40 | 20.77 | 20.12 | 20.26 | -1.22 | -0.25 | 274300 | | PANW | 222.82 | 224.78 | 219.31 | 220.10 | -1.22 | -2.72 | 4969900 | | ZBRA | 278.34 | 280.58 | 274.32 | 274.66 | -1.21 | -3.37 | 360900 | | RMBS | 65.10 | 66.41 | 63.64 | 63.67 | -1.21 | -0.78 | 1363652 | | KZR | 2.51 | 2.52 | 2.36 | 2.44 | -1.21 | -0.03 | 1166259 | | ALTM | 69.12 | 69.29 | 67.53 | 68.44 | -1.21 | -0.84 | 95001 | | WTFC | 70.92 | 70.92 | 69.71 | 70.26 | -1.20 | -0.85 | 336740 | | STCN | 0.85 | 0.85 | 0.81 | 0.82 | -1.20 | -0.01 | 32838 | | SBUX | 98.80 | 98.96 | 97.64 | 97.96 | -1.20 | -1.19 | 5550800 | | BOLT | 1.65 | 1.68 | 1.63 | 1.64 | -1.20 | -0.02 | 28293 | | WLTW | 233.05 | 235.50 | 231.26 | 231.56 | -1.19 | -2.78 | 1233519 | | CNOBP | 16.70 | 16.70 | 16.55 | 16.55 | -1.19 | -0.20 | 1000 | | CGABL | 19.32 | 19.34 | 19.09 | 19.09 | -1.19 | -0.23 | 8900 | | OSPN | 15.90 | 16.00 | 15.62 | 15.71 | -1.19 | -0.19 | 160804 | | ORGNW | 0.83 | 0.83 | 0.80 | 0.83 | -1.19 | -0.01 | 14718 | | MAPS | 0.83 | 0.87 | 0.81 | 0.83 | -1.19 | -0.01 | 152000 | | IPGP | 112.59 | 112.96 | 110.85 | 111.29 | -1.19 | -1.34 | 101400 | | AEP | 84.68 | 84.96 | 83.55 | 83.68 | -1.18 | -1.00 | 3019600 | | VLY | 8.45 | 8.45 | 8.28 | 8.37 | -1.18 | -0.10 | 2569900 | | SWBI | 12.65 | 12.70 | 12.48 | 12.51 | -1.18 | -0.15 | 278200 | | SMTI | 40.19 | 40.77 | 38.96 | 39.40 | -1.18 | -0.47 | 7800 | | SFNC | 18.60 | 18.66 | 18.28 | 18.40 | -1.18 | -0.22 | 380300 | | REAL | 1.77 | 1.77 | 1.54 | 1.68 | -1.18 | -0.02 | 5144429 | | ABSI | 1.74 | 1.78 | 1.61 | 1.68 | -1.18 | -0.02 | 371900 | | MDRX | 11.86 | 12.02 | 11.68 | 11.74 | -1.18 | -0.14 | 929200 | | KTRA | 3.31 | 3.48 | 3.31 | 3.34 | -1.18 | -0.04 | 5321 | | ATEC | 15.30 | 15.56 | 15.05 | 15.12 | -1.18 | -0.18 | 850241 | | XAIR | 5.94 | 6.23 | 5.87 | 5.89 | -1.17 | -0.07 | 334500 | | TBPH | 11.10 | 11.10 | 10.94 | 11.02 | -1.17 | -0.13 | 350700 | | CRWD | 153.53 | 153.83 | 146.84 | 149.53 | -1.17 | -1.77 | 3548600 | | CXDO | 1.76 | 1.76 | 1.69 | 1.69 | -1.17 | -0.02 | 19900 | | PYPL | 64.00 | 64.06 | 62.43 | 63.49 | -1.17 | -0.75 | 17140800 | | NSPR | 1.73 | 1.73 | 1.68 | 1.69 | -1.17 | -0.02 | 12400 | | SATS | 17.23 | 17.23 | 16.89 | 17.02 | -1.16 | -0.20 | 144800 | | SABRP | 50.01 | 50.01 | 48.50 | 48.55 | -1.16 | -0.57 | 1039 | |
|
