| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HGBL | 3.90 | 3.97 | 3.85 | 3.89 | -0.26 | -0.01 | 97069 | | GTX | 7.75 | 7.84 | 7.48 | 7.68 | -0.26 | -0.02 | 563996 | | FGBIP | 19.25 | 19.44 | 19.25 | 19.44 | -0.26 | -0.05 | 743 | | CVV | 7.84 | 7.88 | 7.80 | 7.81 | -0.26 | -0.02 | 1500 | | BHFAP | 22.89 | 23.14 | 22.44 | 22.74 | -0.26 | -0.06 | 25200 | | AZN | 73.93 | 74.29 | 73.56 | 74.06 | -0.26 | -0.19 | 3797800 | | VRSK | 219.23 | 220.74 | 217.81 | 219.36 | -0.25 | -0.55 | 614600 | | EVER | 7.98 | 8.26 | 7.80 | 7.94 | -0.25 | -0.02 | 272528 | | BRKS | 87.19 | 88.82 | 85.51 | 87.57 | -0.25 | -0.22 | 455977 | | WGRO | 21.13 | 21.13 | 21.13 | 21.13 | -0.24 | -0.05 | 0 | | THRM | 57.73 | 57.91 | 57.03 | 57.76 | -0.24 | -0.14 | 76900 | | LIVE | 24.66 | 25.30 | 24.66 | 25.00 | -0.24 | -0.06 | 2555 | | ISEE | 38.28 | 38.42 | 38.00 | 38.12 | -0.24 | -0.09 | 2958000 | | IPDN | 4.08 | 4.25 | 4.00 | 4.12 | -0.24 | -0.01 | 26435 | | ENTG | 109.73 | 110.29 | 108.16 | 109.08 | -0.24 | -0.26 | 807692 | | VCYT | 26.21 | 26.21 | 25.42 | 25.84 | -0.23 | -0.06 | 480700 | | SKYW | 34.17 | 34.20 | 33.31 | 33.97 | -0.23 | -0.08 | 2035634 | | PCH | 47.98 | 48.41 | 47.74 | 48.04 | -0.23 | -0.11 | 285200 | | FLEX | 26.53 | 26.60 | 26.19 | 26.33 | -0.23 | -0.06 | 2123805 | | FHN-PB | 22.29 | 22.77 | 21.92 | 21.92 | -0.23 | -0.05 | 3204 | | CYCN | 4.45 | 4.45 | 4.35 | 4.35 | -0.23 | -0.01 | 1700 | | BPRN | 29.72 | 30.31 | 29.40 | 29.92 | -0.23 | -0.07 | 13234 | | ATOM | 8.74 | 8.97 | 8.54 | 8.59 | -0.23 | -0.02 | 120121 | | ALCO | 26.14 | 26.45 | 26.06 | 26.24 | -0.23 | -0.06 | 22200 | | ALBO | 44.90 | 44.90 | 44.00 | 44.15 | -0.23 | -0.10 | 1236106 | | RMTI | 4.56 | 4.64 | 4.25 | 4.55 | -0.22 | -0.01 | 561478 | | OXLCL | 22.81 | 22.85 | 22.75 | 22.80 | -0.22 | -0.05 | 1017 | | MNSB | 23.23 | 23.23 | 22.72 | 23.14 | -0.22 | -0.05 | 12500 | | INFN | 4.52 | 4.58 | 4.44 | 4.51 | -0.22 | -0.01 | 2256600 | | CVLT | 71.04 | 71.82 | 70.78 | 70.98 | -0.22 | -0.16 | 244618 | | COMM | 4.49 | 4.58 | 4.46 | 4.51 | -0.22 | -0.01 | 2637600 | | BRP | 22.53 | 22.96 | 22.20 | 22.55 | -0.22 | -0.05 | 513000 | | ACTG | 4.57 | 4.60 | 4.46 | 4.58 | -0.22 | -0.01 | 142700 | | MKTYP | 18.80 | 19.35 | 18.60 | 18.76 | -0.21 | -0.04 | 96609 | | LSTR | 187.73 | 189.39 | 185.94 | 187.37 | -0.21 | -0.40 | 322000 | | LANDM | 23.80 | 23.80 | 23.55 | 23.77 | -0.21 | -0.05 | 428 | | ASTE | 43.40 | 43.52 | 42.80 | 43.45 | -0.21 | -0.09 | 82099 | | TBCP | 10.21 | 10.21 | 10.21 | 10.21 | -0.20 | -0.02 | 100 | | OXSQL | 24.93 | 24.93 | 24.85 | 24.85 | -0.20 | -0.05 | 1105 | | LBAI | 14.87 | 15.12 | 14.85 | 14.98 | -0.20 | -0.03 | 224600 | | KNSL | 357.49 | 358.96 | 352.18 | 356.24 | -0.20 | -0.70 | 143000 | | IDYA | 25.55 | 25.75 | 25.07 | 25.48 | -0.20 | -0.05 | 241200 | | VNOM | 25.89 | 26.05 | 25.71 | 25.96 | -0.19 | -0.05 | 423900 | | MITA | 10.34 | 10.34 | 10.34 | 10.34 | -0.19 | -0.02 | 200 | | MITAU | 10.36 | 10.36 | 10.35 | 10.35 | -0.19 | -0.02 | 31401 | | DNAD | 10.32 | 10.32 | 10.32 | 10.32 | -0.19 | -0.02 | 348100 | | CRWS | 5.19 | 5.20 | 5.16 | 5.16 | -0.19 | -0.01 | 7317 | | BTWNU | 10.24 | 10.24 | 10.23 | 10.24 | -0.19 | -0.02 | 4657 | | BLDR | 122.09 | 123.01 | 120.15 | 122.08 | -0.19 | -0.23 | 1778800 | | APTMU | 10.32 | 10.32 | 10.32 | 10.32 | -0.19 | -0.02 | 100 | |
|
