Symbol | Open | High | Low | Close | Percent | Change | Volume | TFC | 33.28 | 33.51 | 32.43 | 32.63 | -1.57 | -0.52 | 8322300 | EGP | 172.88 | 173.48 | 169.01 | 169.90 | -1.57 | -2.71 | 377454 | ECVT | 10.78 | 10.81 | 10.63 | 10.65 | -1.57 | -0.17 | 1217700 | BOH-PA | 15.81 | 15.85 | 15.45 | 15.65 | -1.57 | -0.25 | 7452 | AES | 20.48 | 20.53 | 19.84 | 20.09 | -1.57 | -0.32 | 7058900 | LAD | 260.50 | 260.50 | 253.53 | 254.74 | -1.56 | -4.05 | 184500 | GB | 5.02 | 5.17 | 4.84 | 5.06 | -1.56 | -0.08 | 19507 | ABR-P-D | 17.35 | 17.50 | 16.83 | 17.09 | -1.56 | -0.27 | 39151 | RMAX | 19.33 | 19.33 | 19.03 | 19.11 | -1.55 | -0.30 | 55700 | STPC | 6.40 | 7.00 | 6.33 | 6.38 | -1.54 | -0.10 | 416700 | PRPB-WS | 1.28 | 1.30 | 1.28 | 1.28 | -1.54 | -0.02 | 133364 | NTB | 27.79 | 27.93 | 27.34 | 27.43 | -1.54 | -0.43 | 234692 | CPB | 46.51 | 46.97 | 46.04 | 46.05 | -1.54 | -0.72 | 3354980 | ALX | 188.67 | 188.67 | 184.00 | 184.99 | -1.54 | -2.90 | 11300 | PDO | 12.92 | 12.96 | 12.82 | 12.90 | -1.53 | -0.20 | 325385 | OSK | 84.50 | 84.64 | 82.75 | 83.20 | -1.53 | -1.29 | 486100 | FCF | 14.43 | 14.44 | 14.09 | 14.19 | -1.53 | -0.22 | 378500 | GIX-U | 149.80 | 153.00 | 145.00 | 147.60 | -1.53 | -2.30 | 30235 | RNG | 33.73 | 34.18 | 32.62 | 32.95 | -1.52 | -0.51 | 1551770 | YOU | 23.90 | 24.29 | 23.46 | 23.47 | -1.51 | -0.36 | 816500 | AMPY | 7.25 | 7.29 | 7.09 | 7.16 | -1.51 | -0.11 | 228931 | WES | 26.66 | 26.91 | 26.32 | 26.35 | -1.50 | -0.40 | 940400 | UTZ-WS | 16.49 | 16.90 | 16.37 | 16.45 | -1.50 | -0.25 | 707407 | LC | 9.39 | 9.43 | 9.12 | 9.20 | -1.50 | -0.14 | 1660000 | INST | 24.77 | 25.24 | 24.28 | 24.30 | -1.50 | -0.37 | 172200 | AMK | 29.87 | 30.05 | 29.50 | 29.57 | -1.50 | -0.45 | 143700 | ZNH | 37.25 | 37.64 | 36.97 | 36.97 | -1.49 | -0.56 | 7000 | DRQ | 25.56 | 25.56 | 25.08 | 25.30 | -1.48 | -0.38 | 133100 | KOS | 6.79 | 6.82 | 6.64 | 6.71 | -1.47 | -0.10 | 3352700 | CPE | 33.88 | 34.03 | 32.96 | 33.46 | -1.47 | -0.50 | 1371821 | MSCI | 482.26 | 482.26 | 473.20 | 473.85 | -1.46 | -7.02 | 393600 | LEG | 32.17 | 32.25 | 31.66 | 31.73 | -1.46 | -0.47 | 517700 | KEP | 7.43 | 7.48 | 7.41 | 7.43 | -1.46 | -0.11 | 145300 | AESC | 79.72 | 79.72 | 78.31 | 78.84 | -1.46 | -1.17 | 59037 | ZTO | 27.55 | 27.62 | 26.97 | 27.10 | -1.45 | -0.40 | 1459999 | FDS | 404.20 | 405.57 | 395.63 | 397.58 | -1.45 | -5.87 | 350343 | AVD | 17.76 | 17.82 | 17.38 | 17.61 | -1.45 | -0.26 | 180617 | SAN | 3.42 | 3.43 | 3.41 | 3.43 | -1.44 | -0.05 | 1459900 | MP | 22.29 | 22.34 | 21.66 | 21.86 | -1.44 | -0.32 | 3030823 | LH | 219.18 | 219.67 | 216.97 | 217.57 | -1.44 | -3.17 | 447200 | E | 27.95 | 28.03 | 27.81 | 27.98 | -1.44 | -0.41 | 178800 | DLX | 17.09 | 17.32 | 16.98 | 17.15 | -1.44 | -0.25 | 238388 | TAL | 6.35 | 6.40 | 6.13 | 6.19 | -1.43 | -0.09 | 10658315 | RVLV | 16.35 | 16.42 | 15.70 | 15.80 | -1.43 | -0.23 | 1329900 | PFGC | 55.97 | 56.00 | 55.16 | 55.21 | -1.43 | -0.80 | 584300 | OKE | 60.52 | 60.64 | 59.64 | 59.84 | -1.43 | -0.87 | 2815786 | MCS | 16.07 | 16.09 | 15.74 | 15.84 | -1.43 | -0.23 | 133000 | CTT | 10.48 | 10.48 | 10.19 | 10.37 | -1.43 | -0.15 | 1925162 | ASPN | 7.68 | 7.90 | 7.49 | 7.58 | -1.43 | -0.11 | 438700 | AMT | 189.98 | 189.98 | 184.82 | 187.30 | -1.43 | -2.72 | 1813268 | |
|