Symbol | Open | High | Low | Close | Percent | Change | Volume | 0QV2 | 70.90 | 70.90 | 70.60 | 70.60 | 7.62 | 5.00 | 72 | PAT | 6.95 | 7.92 | 6.95 | 7.25 | 7.41 | 0.50 | 630287 | 0J22 | 131.27 | 131.27 | 131.27 | 131.27 | 7.27 | 8.90 | 1049 | 0K17 | 4.13 | 4.33 | 3.96 | 4.33 | 7.18 | 0.29 | 60344 | 0RQJ | 8.12 | 8.12 | 7.77 | 7.77 | 7.17 | 0.52 | 4656 | 0QTJ | 0.75 | 0.75 | 0.75 | 0.75 | 7.14 | 0.05 | 832 | THRU | 28.00 | 30.00 | 27.20 | 30.00 | 7.14 | 2.00 | 74576 | 0R6G | 0.45 | 0.45 | 0.45 | 0.45 | 7.14 | 0.03 | 4 | 0RCG | 210.35 | 211.20 | 210.35 | 211.20 | 7.13 | 14.05 | 1125 | FEET | 1328.20 | 1328.20 | 1328.20 | 1328.20 | 7.11 | 88.20 | 0 | D4T4 | 163.50 | 175.00 | 160.00 | 168.50 | 6.98 | 11.00 | 279614 | 0K9J | 10.78 | 10.79 | 10.74 | 10.74 | 6.97 | 0.70 | 21 | HAYD | 1.20 | 1.30 | 1.20 | 1.23 | 6.96 | 0.08 | 1624754 | SCE | 29.50 | 31.70 | 29.50 | 31.00 | 6.90 | 2.00 | 406825 | BRNA | 190.00 | 191.00 | 187.00 | 191.00 | 6.86 | 95.00 | 758133 | 0A4U | 8.60 | 8.60 | 8.60 | 8.60 | 6.83 | 0.55 | 2800 | 0W1V | 30.30 | 31.45 | 30.15 | 31.30 | 6.83 | 2.00 | 10066 | IGE | 2.24 | 2.55 | 2.24 | 2.35 | 6.82 | 0.15 | 716094 | 0V38 | 49.66 | 49.66 | 49.66 | 49.66 | 6.82 | 3.17 | 300 | 0JRL | 24.14 | 25.53 | 24.14 | 25.24 | 6.77 | 1.60 | 4187 | 0J2X | 4.59 | 4.80 | 4.59 | 4.79 | 6.68 | 0.30 | 10196 | STAR | 22.50 | 24.50 | 22.00 | 24.00 | 6.67 | 1.50 | 329226 | EME | 0.80 | 0.83 | 0.75 | 0.80 | 6.67 | 0.05 | 572326 | 0IBF | 23.08 | 24.33 | 22.91 | 24.33 | 6.62 | 1.51 | 27052 | TMG | 45.88 | 50.00 | 45.88 | 48.50 | 6.59 | 3.00 | 56498 | 0KAN | 22.19 | 22.44 | 21.57 | 21.79 | 6.50 | 1.33 | 2420 | ALM | 9.22 | 10.70 | 8.79 | 10.65 | 6.50 | 0.65 | 689469 | 0RH2 | 12.69 | 12.79 | 12.69 | 12.79 | 6.49 | 0.78 | 153 | 0O2W | 26.32 | 27.00 | 26.26 | 26.55 | 6.46 | 1.61 | 32209 | OSI | 1.61 | 1.99 | 1.61 | 1.65 | 6.45 | 0.10 | 1861867 | IBPO | 55.00 | 59.80 | 52.26 | 59.80 | 6.41 | 3.60 | 1137227 | 0QYH | 9.63 | 10.40 | 9.63 | 10.32 | 6.39 | 0.62 | 9948 | 0ONY | 0.50 | 0.50 | 0.50 | 0.50 | 6.38 | 0.03 | 992 | 0QVP | 2.67 | 3.49 | 2.67 | 2.67 | 6.37 | 0.16 | 0 | ECO | 13.40 | 14.70 | 13.40 | 14.25 | 6.34 | 0.85 | 180799 | 0KJD | 68.75 | 69.40 | 68.75 | 69.40 | 6.34 | 4.14 | 101 | FAB | 7.25 | 8.40 | 7.16 | 8.40 | 6.33 | 0.50 | 1534231 | 0A4S | 17.95 | 18.79 | 17.61 | 18.60 | 6.29 | 1.10 | 7656 | 0ITS | 9.26 | 9.63 | 9.26 | 9.59 | 6.20 | 0.56 | 4141 | 0UP5 | 10.10 | 10.29 | 9.90 | 10.29 | 6.19 | 0.60 | 40200 | SDY | 35.85 | 37.61 | 35.30 | 37.00 | 6.17 | 2.15 | 702157 | RNO | 28.90 | 30.50 | 28.41 | 30.15 | 6.16 | 1.75 | 721101 | RBW | 12.55 | 13.25 | 12.55 | 13.00 | 6.12 | 0.75 | 1868332 | 0KF3 | 2.26 | 2.26 | 2.26 | 2.26 | 6.10 | 0.13 | 168 | 0HTZ | 19.70 | 20.77 | 19.70 | 20.77 | 6.08 | 1.19 | 755 | 0R8Y | 33.10 | 33.10 | 33.10 | 33.10 | 6.02 | 1.88 | 24 | 0Q9Y | 62.10 | 62.10 | 62.10 | 62.10 | 5.97 | 3.50 | 186 | 0USB | 0.71 | 0.71 | 0.71 | 0.71 | 5.97 | 0.04 | 1500 | 0IBD | 22.97 | 24.46 | 22.82 | 24.42 | 5.81 | 1.34 | 3359 | 0RNK | 3.73 | 3.90 | 3.73 | 3.83 | 5.80 | 0.21 | 7129 | |
|