| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FICV | 10.33 | 10.77 | 10.32 | 10.32 | -0.19 | -0.02 | 78000 | | 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 | | FRSH | 15.73 | 15.88 | 15.53 | 15.67 | -0.19 | -0.03 | 1204486 | | UFPI | 88.11 | 88.71 | 87.44 | 88.30 | -0.18 | -0.16 | 262234 | | QLYS | 125.40 | 128.29 | 125.30 | 128.12 | -0.18 | -0.23 | 374100 | | MGRC | 97.51 | 98.04 | 96.82 | 97.80 | -0.18 | -0.18 | 55316 | | APLS | 90.68 | 91.25 | 89.91 | 90.01 | -0.18 | -0.16 | 486483 | | ABST | 11.37 | 11.37 | 11.29 | 11.33 | -0.18 | -0.02 | 673413 | | PRGS | 59.97 | 60.55 | 59.74 | 59.87 | -0.17 | -0.10 | 215689 | | HZNP | 99.30 | 99.97 | 99.22 | 99.25 | -0.17 | -0.17 | 2664379 | | FSLR | 193.34 | 196.05 | 191.09 | 192.00 | -0.17 | -0.33 | 1271900 | | BRID | 11.74 | 11.74 | 11.44 | 11.47 | -0.17 | -0.02 | 1386 | | ARGX | 391.30 | 393.31 | 389.34 | 390.62 | -0.17 | -0.66 | 111848 | | SRAD | 12.32 | 12.40 | 12.16 | 12.30 | -0.16 | -0.02 | 88500 | | KD-WI | 18.03 | 18.55 | 17.72 | 18.28 | -0.16 | -0.03 | 6983370 | | SOVO | 18.43 | 18.59 | 18.28 | 18.36 | -0.16 | -0.03 | 682800 | | MDLZ | 72.46 | 73.22 | 72.46 | 72.97 | -0.16 | -0.12 | 4406800 | | FNCB | 6.22 | 6.22 | 6.14 | 6.22 | -0.16 | -0.01 | 4700 | | ET-PD | 24.46 | 24.46 | 24.41 | 24.41 | -0.16 | -0.04 | 10903 | | BLKB | 73.30 | 73.55 | 72.58 | 72.91 | -0.16 | -0.12 | 131500 | | AKAM | 92.50 | 93.24 | 91.88 | 92.48 | -0.15 | -0.14 | 1362700 | | SMPL | 35.78 | 35.93 | 35.55 | 35.83 | -0.14 | -0.05 | 490289 | | NBN | 42.28 | 42.28 | 41.41 | 41.53 | -0.14 | -0.06 | 16900 | | HCSG | 14.15 | 14.15 | 13.97 | 14.13 | -0.14 | -0.02 | 469821 | | GRBK | 55.93 | 56.92 | 55.43 | 55.69 | -0.14 | -0.08 | 464600 | | CTLP | 7.37 | 7.41 | 7.28 | 7.36 | -0.14 | -0.01 | 237455 | | CRESY | 7.10 | 7.14 | 6.96 | 7.03 | -0.14 | -0.01 | 57100 | | TRMK | 23.10 | 23.38 | 22.85 | 23.06 | -0.13 | -0.03 | 214500 | | RMR | 23.80 | 23.98 | 23.38 | 23.76 | -0.13 | -0.03 | 65200 | | NRC | 44.74 | 45.13 | 44.73 | 45.00 | -0.13 | -0.06 | 22002 | | HON | 197.63 | 198.76 | 196.10 | 197.89 | -0.13 | -0.26 | 1760094 | | AVDL | 15.14 | 15.57 | 14.94 | 15.07 | -0.13 | -0.02 | 658691 | | TMCI | 25.83 | 26.07 | 25.38 | 25.88 | -0.12 | -0.03 | 184026 | | EXC | 40.20 | 40.35 | 39.89 | 40.08 | -0.12 | -0.05 | 5851000 | | CNFRL | 24.15 | 24.15 | 24.15 | 24.15 | -0.12 | -0.03 | 300 | | CATY | 34.17 | 34.41 | 33.78 | 34.21 | -0.12 | -0.04 | 389000 | | UG | 9.27 | 9.27 | 9.01 | 9.03 | -0.11 | -0.01 | 4100 | | PDLB | 8.75 | 8.80 | 8.48 | 8.74 | -0.11 | -0.01 | 109855 | | LIVN | 47.40 | 47.63 | 46.67 | 47.43 | -0.11 | -0.05 | 223445 | | KVHI | 9.51 | 9.71 | 9.48 | 9.50 | -0.11 | -0.01 | 40012 | | HSIC | 74.94 | 75.31 | 74.52 | 74.86 | -0.11 | -0.08 | 554738 | | CYBR | 150.98 | 152.61 | 148.13 | 150.22 | -0.11 | -0.16 | 313900 | | OCSL | 19.70 | 19.75 | 19.66 | 19.68 | -0.10 | -0.02 | 389846 | | MELI | 1219.16 | 1220.15 | 1186.11 | 1208.55 | -0.10 | -1.19 | 447300 | | MBINO | 20.39 | 20.39 | 20.36 | 20.38 | -0.10 | -0.02 | 4900 | | XONE | 49.63 | 49.65 | 49.62 | 49.62 | -0.10 | -0.05 | 10200 | |
|
