| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SAFE | 25.95 | 26.16 | 25.26 | 25.47 | -1.85 | -0.48 | 308422 | | VHI | 13.95 | 14.22 | 13.68 | 13.85 | -1.84 | -0.26 | 9500 | | MHLA | 16.80 | 16.80 | 16.36 | 16.55 | -1.84 | -0.31 | 700 | | SQZ | 0.54 | 0.57 | 0.54 | 0.54 | -1.82 | -0.01 | 72329 | | HPX | 18.20 | 25.36 | 14.36 | 17.25 | -1.82 | -0.32 | 147100 | | LND | 4.97 | 4.97 | 4.79 | 4.87 | -1.81 | -0.09 | 27700 | | SR | 66.62 | 66.62 | 65.68 | 66.09 | -1.81 | -1.22 | 268500 | | ACND | 8.35 | 8.90 | 8.03 | 8.18 | -1.80 | -0.15 | 245714 | | OLP | 21.02 | 21.24 | 20.68 | 20.74 | -1.80 | -0.38 | 37000 | | DG | 154.57 | 155.28 | 152.75 | 153.05 | -1.80 | -2.80 | 3269400 | | KYN | 8.34 | 8.34 | 8.16 | 8.17 | -1.80 | -0.15 | 213200 | | AAP | 64.65 | 64.88 | 63.56 | 63.58 | -1.79 | -1.16 | 3233182 | | CSV | 27.85 | 27.85 | 27.31 | 27.38 | -1.79 | -0.50 | 39357 | | CLPR | 5.53 | 5.61 | 5.51 | 5.52 | -1.78 | -0.10 | 36996 | | SNV | 31.55 | 31.75 | 30.71 | 30.94 | -1.78 | -0.56 | 739000 | | EDN | 11.93 | 11.97 | 11.44 | 11.57 | -1.78 | -0.21 | 20800 | | BGSF | 9.73 | 9.73 | 9.40 | 9.41 | -1.77 | -0.17 | 11800 | | MGY | 20.85 | 21.15 | 20.57 | 20.64 | -1.76 | -0.37 | 1645051 | | CHCT | 35.07 | 35.26 | 34.55 | 34.66 | -1.76 | -0.62 | 69900 | | CBAH | 9.68 | 10.00 | 9.34 | 9.50 | -1.76 | -0.17 | 812300 | | TBI | 18.13 | 18.14 | 17.80 | 17.94 | -1.75 | -0.32 | 241118 | | SJT | 8.56 | 8.56 | 8.26 | 8.42 | -1.75 | -0.15 | 433900 | | SLCA | 13.04 | 13.20 | 12.78 | 12.92 | -1.75 | -0.23 | 510300 | | HMY | 4.60 | 4.61 | 4.51 | 4.52 | -1.74 | -0.08 | 3964800 | | MTRN | 110.07 | 110.55 | 107.57 | 108.64 | -1.74 | -1.92 | 59691 | | CRS | 51.73 | 51.84 | 50.51 | 50.94 | -1.74 | -0.90 | 310800 | | CE | 114.08 | 114.53 | 112.84 | 113.63 | -1.74 | -2.01 | 1918400 | | BF-A | 66.82 | 66.95 | 65.78 | 65.85 | -1.73 | -1.16 | 70216 | | FREY | 7.50 | 7.61 | 7.30 | 7.39 | -1.73 | -0.13 | 939300 | | NUVB | 1.72 | 1.73 | 1.66 | 1.70 | -1.73 | -0.03 | 283141 | | PRG | 34.78 | 34.78 | 33.89 | 34.06 | -1.73 | -0.60 | 295034 | | RLJ | 10.99 | 11.01 | 10.81 | 10.84 | -1.72 | -0.19 | 1118100 | | WMS | 108.09 | 108.22 | 103.94 | 105.67 | -1.72 | -1.85 | 660500 | | AMRC | 48.15 | 48.15 | 45.84 | 47.14 | -1.71 | -0.82 | 275808 | | USDP | 1.30 | 1.30 | 1.13 | 1.15 | -1.71 | -0.02 | 49100 | | CBT | 74.49 | 74.49 | 72.60 | 73.40 | -1.71 | -1.28 | 212333 | | GSL | 19.31 | 19.35 | 18.92 | 18.92 | -1.71 | -0.33 | 761600 | | MPW | 9.35 | 9.40 | 9.15 | 9.19 | -1.71 | -0.16 | 10640574 | | TGS | 12.91 | 13.08 | 12.66 | 12.70 | -1.70 | -0.22 | 116300 | | JPM-PL | 21.17 | 21.17 | 20.74 | 20.79 | -1.70 | -0.36 | 92009 | | CXW | 9.42 | 9.42 | 9.13 | 9.24 | -1.70 | -0.16 | 865700 | | CRH | 49.17 | 49.18 | 48.53 | 48.69 | -1.70 | -0.84 | 1241900 | | CFG | 28.74 | 28.91 | 27.95 | 28.34 | -1.70 | -0.49 | 7208400 | | ES | 71.72 | 71.80 | 70.33 | 70.37 | -1.70 | -1.22 | 1620200 | | PGTI | 28.24 | 28.32 | 27.65 | 27.75 | -1.70 | -0.48 | 313804 | | VGR | 12.91 | 12.91 | 12.63 | 12.78 | -1.69 | -0.22 | 601375 | | EVRI | 15.97 | 16.08 | 15.57 | 15.66 | -1.69 | -0.27 | 692700 | | HKIB | 2.33 | 2.39 | 2.24 | 2.33 | -1.69 | -0.04 | 94452 | | APD | 282.54 | 282.54 | 277.85 | 278.59 | -1.69 | -4.79 | 876650 | | CPAC | 5.22 | 5.32 | 5.22 | 5.22 | -1.69 | -0.09 | 3000 | |
|
