| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NTR | 58.96 | 59.35 | 58.29 | 58.79 | -0.25 | -0.15 | 1686552 | | MTG | 15.88 | 15.91 | 15.82 | 15.85 | -0.25 | -0.04 | 1161900 | | MODN | 32.53 | 32.71 | 32.08 | 32.33 | -0.25 | -0.08 | 262383 | | DLR | 104.90 | 106.46 | 103.62 | 104.25 | -0.25 | -0.26 | 1809600 | | CTO-PA | 20.00 | 20.00 | 19.90 | 19.90 | -0.25 | -0.05 | 1682 | | ASGN | 72.72 | 73.31 | 72.04 | 72.53 | -0.25 | -0.18 | 243426 | | WTI | 4.19 | 4.24 | 4.10 | 4.19 | -0.24 | -0.01 | 1592700 | | WPP | 54.05 | 54.49 | 54.00 | 54.35 | -0.24 | -0.13 | 81121 | | WAL-P-A | 21.24 | 21.29 | 20.95 | 21.14 | -0.24 | -0.05 | 23305 | | TROX | 12.25 | 12.38 | 12.12 | 12.22 | -0.24 | -0.03 | 1074779 | | TEF | 4.15 | 4.16 | 4.13 | 4.16 | -0.24 | -0.01 | 590000 | | SYF | 34.00 | 34.02 | 33.55 | 33.69 | -0.24 | -0.08 | 3632100 | | RNR | 192.88 | 193.56 | 191.86 | 192.49 | -0.24 | -0.46 | 320600 | | NOW | 538.24 | 545.00 | 531.54 | 534.03 | -0.24 | -1.31 | 1369800 | | MFV | 4.05 | 4.11 | 4.00 | 4.08 | -0.24 | -0.01 | 36900 | | HVT | 28.51 | 29.10 | 28.51 | 28.55 | -0.24 | -0.07 | 193800 | | EQC | 20.87 | 20.90 | 20.75 | 20.83 | -0.24 | -0.05 | 531200 | | CVX | 159.28 | 160.39 | 158.62 | 158.86 | -0.24 | -0.38 | 6669500 | | BNS | 49.57 | 49.95 | 49.46 | 49.54 | -0.24 | -0.12 | 722700 | | XPOA | 8.68 | 8.83 | 8.56 | 8.66 | -0.23 | -0.02 | 328400 | | SQ | 65.26 | 66.50 | 64.57 | 64.94 | -0.23 | -0.15 | 6558200 | | RHI | 72.96 | 73.79 | 72.50 | 72.72 | -0.23 | -0.17 | 790980 | | KL | 38.98 | 39.52 | 38.38 | 38.92 | -0.23 | -0.09 | 2269775 | | HCHC | 4.24 | 4.34 | 4.24 | 4.28 | -0.23 | -0.01 | 191411 | | GLOP | 8.56 | 8.57 | 8.53 | 8.54 | -0.23 | -0.02 | 227500 | | CEQP | 26.67 | 26.73 | 26.27 | 26.56 | -0.23 | -0.06 | 422800 | | CB | 190.13 | 192.24 | 188.75 | 191.15 | -0.23 | -0.45 | 2500498 | | CAG | 34.28 | 34.60 | 34.22 | 34.38 | -0.23 | -0.08 | 2757500 | | WRB-PF | 23.08 | 23.08 | 22.69 | 22.89 | -0.22 | -0.05 | 16482 | | UNVR | 35.77 | 35.77 | 35.69 | 35.73 | -0.22 | -0.08 | 5412500 | | UNF | 180.27 | 180.65 | 179.09 | 180.32 | -0.22 | -0.39 | 37740 | | RF-P-E | 18.63 | 18.73 | 18.41 | 18.50 | -0.22 | -0.04 | 35581 | | IP | 31.77 | 31.77 | 31.45 | 31.68 | -0.22 | -0.07 | 2980240 | | HBI | 4.63 | 4.65 | 4.54 | 4.62 | -0.22 | -0.01 | 4326400 | | HAE | 88.08 | 88.87 | 87.56 | 88.14 | -0.22 | -0.19 | 181000 | | TRCA-WS | 9.70 | 9.70 | 9.70 | 9.70 | -0.21 | -0.02 | 1546 | | TYL | 391.00 | 394.57 | 385.41 | 388.67 | -0.21 | -0.80 | 140200 | | RGA | 144.67 | 145.53 | 143.61 | 144.29 | -0.21 | -0.31 | 232800 | | PSB-PZ | 14.15 | 14.18 | 14.10 | 14.17 | -0.21 | -0.03 | 2692 | | TRCA-U | 9.70 | 9.70 | 9.70 | 9.70 | -0.21 | -0.02 | 1546 | | OFC | 24.03 | 24.22 | 23.92 | 24.03 | -0.21 | -0.05 | 356871 | | LMND | 19.61 | 20.92 | 19.10 | 19.42 | -0.21 | -0.04 | 2171800 | | ITGR | 83.89 | 84.52 | 83.47 | 83.68 | -0.21 | -0.18 | 271000 | | WAVC-U | 9.70 | 9.72 | 9.70 | 9.71 | -0.21 | -0.02 | 1462 | | WAVC-WS | 9.70 | 9.72 | 9.70 | 9.71 | -0.21 | -0.02 | 1462 | | GFX-WS | 9.74 | 9.74 | 9.72 | 9.73 | -0.21 | -0.02 | 19910 | | GFX-U | 9.74 | 9.74 | 9.72 | 9.73 | -0.21 | -0.02 | 19910 | | FTEV-U | 9.74 | 9.74 | 9.69 | 9.70 | -0.21 | -0.02 | 46033 | | BITE-WS | 9.71 | 9.71 | 9.66 | 9.68 | -0.21 | -0.02 | 1747 | | BITE-U | 9.71 | 9.71 | 9.66 | 9.68 | -0.21 | -0.02 | 1747 | |
|
