| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RGR | 52.70 | 52.90 | 51.99 | 52.09 | -1.21 | -0.64 | 65500 | | BXMT | 19.80 | 19.88 | 19.54 | 19.62 | -1.21 | -0.24 | 1555600 | | SSTK | 49.75 | 50.51 | 49.12 | 49.16 | -1.21 | -0.60 | 697400 | | MAIN | 40.49 | 40.50 | 40.00 | 40.03 | -1.21 | -0.49 | 380747 | | AAIN | 23.89 | 23.89 | 23.60 | 23.60 | -1.21 | -0.29 | 1500 | | DBRG-PJ | 19.88 | 20.40 | 19.79 | 19.79 | -1.20 | -0.24 | 9359 | | PNR | 60.01 | 60.53 | 58.79 | 59.17 | -1.20 | -0.72 | 1555162 | | UAA | 7.52 | 7.56 | 7.34 | 7.43 | -1.20 | -0.09 | 6087430 | | EXP | 167.70 | 168.08 | 165.66 | 166.42 | -1.19 | -2.00 | 224443 | | RDW | 2.53 | 2.58 | 2.46 | 2.50 | -1.19 | -0.03 | 184900 | | UIS | 4.20 | 4.22 | 4.14 | 4.15 | -1.19 | -0.05 | 265008 | | VMI | 279.68 | 279.98 | 276.57 | 277.56 | -1.19 | -3.34 | 99914 | | WHD | 40.36 | 41.03 | 39.73 | 40.12 | -1.18 | -0.48 | 752514 | | PRA | 14.31 | 14.59 | 14.12 | 14.28 | -1.18 | -0.17 | 550959 | | EDU | 42.50 | 42.83 | 41.69 | 42.00 | -1.18 | -0.50 | 1184800 | | SPH | 15.16 | 15.20 | 14.97 | 15.03 | -1.18 | -0.18 | 137800 | | PWSC | 18.84 | 18.95 | 18.55 | 18.57 | -1.17 | -0.22 | 332700 | | CION | 10.24 | 10.33 | 10.14 | 10.15 | -1.17 | -0.12 | 128363 | | BHLB | 23.20 | 23.21 | 22.72 | 22.90 | -1.17 | -0.27 | 115609 | | UTI | 6.90 | 7.04 | 6.78 | 6.81 | -1.16 | -0.08 | 47466 | | TNC | 80.58 | 80.58 | 79.15 | 79.92 | -1.16 | -0.94 | 51525 | | ET | 12.84 | 12.87 | 12.68 | 12.74 | -1.16 | -0.15 | 9962630 | | CGAU | 6.06 | 6.06 | 5.94 | 5.96 | -1.16 | -0.07 | 79022 | | LEAF | 2.56 | 2.59 | 2.50 | 2.56 | -1.16 | -0.03 | 86851 | | LENB | 63.89 | 64.62 | 61.93 | 63.23 | -1.16 | -0.74 | 87761 | | PSA | 290.64 | 290.64 | 286.75 | 286.85 | -1.16 | -3.37 | 727975 | | PEAK | 20.89 | 20.93 | 20.60 | 20.69 | -1.15 | -0.24 | 5535100 | | ALV | 88.20 | 88.79 | 86.64 | 87.55 | -1.15 | -1.02 | 983700 | | STZ | 243.67 | 244.55 | 241.43 | 241.61 | -1.15 | -2.80 | 958686 | | BCC | 78.21 | 78.21 | 77.13 | 77.60 | -1.15 | -0.90 | 357300 | | JOE | 45.88 | 45.90 | 45.24 | 45.47 | -1.15 | -0.53 | 111600 | | CPS | 12.29 | 12.53 | 11.95 | 12.00 | -1.15 | -0.14 | 71400 | | HBB | 10.56 | 10.57 | 10.33 | 10.38 | -1.14 | -0.12 | 4103 | | ADT | 6.17 | 6.18 | 6.00 | 6.09 | -1.14 | -0.07 | 2241100 | | NINE | 3.50 | 3.56 | 3.33 | 3.46 | -1.14 | -0.04 | 476451 | | NETI | 10.55 | 10.62 | 10.35 | 10.39 | -1.14 | -0.12 | 422693 | | RYAM | 4.38 | 4.45 | 4.31 | 4.35 | -1.14 | -0.05 | 860200 | | SWN | 5.28 | 5.33 | 5.22 | 5.26 | -1.13 | -0.06 | 12952157 | | USNA | 63.70 | 63.86 | 62.60 | 62.96 | -1.13 | -0.72 | 52700 | | AEM | 51.28 | 51.52 | 50.74 | 50.97 | -1.13 | -0.58 | 1884700 | | EXR | 145.95 | 145.95 | 143.15 | 144.50 | -1.13 | -1.65 | 1089800 | | JXN | 29.99 | 30.09 | 29.43 | 29.67 | -1.13 | -0.34 | 745700 | | PHR | 33.42 | 34.07 | 32.70 | 32.76 | -1.12 | -0.37 | 284600 | | FBRT | 14.19 | 14.22 | 14.06 | 14.10 | -1.12 | -0.16 | 219878 | | TRTX-P-C | 16.13 | 16.18 | 15.76 | 15.95 | -1.12 | -0.18 | 18719 | | KRP | 15.23 | 15.23 | 14.95 | 15.01 | -1.12 | -0.17 | 146587 | | PLTR | 15.36 | 15.98 | 14.82 | 15.02 | -1.12 | -0.17 | 94083676 | | LSI | 129.09 | 129.09 | 126.48 | 127.70 | -1.12 | -1.44 | 514100 | | RMM | 15.24 | 15.26 | 14.93 | 15.09 | -1.11 | -0.17 | 53100 | | LOKB-WS | 14.00 | 14.17 | 13.00 | 13.38 | -1.11 | -0.15 | 673114 | |
|
