12.12.2019 18:38:21
NASDAQ GLOBAL SELECT MARKET COMPOSITE
4090.12
USD
4.0565
0.10%
12.12.2019 18:23
 
Chart
Kursdaten
Kurs 4090.12 Eröffnung 4081.88
Diff. absolut 4.06 Tages-Hoch 4129.74
Diff. % 0.10 % Tages-Tief 4076.41
Volumen 711863 Umsatz -
Schlusskurs vom 11.12.2019 4086.06 Volatilität in % -
Börse Letzter Handel 12.12.2019 / 18:23
Währung USD Aktualisierungsstand 12.12.2019 / 18:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 30.80% 4111.2 3038.0
1 Woche 1.06% 4097.9 4033.3
1 Monat 2.14% 4111.2 3981.5
3 Monate 6.03% 4111.2 3636.7
6 Monate 10.91% 4111.2 3609.5
1 Jahr 23.51% 4111.2 2914.3
3 Jahre 59.96% 4111.2 2520.0
27.43
13
SMI
30.8
23.44
SMI
-4.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.43,"chartHeight":22.090564639811,"year":2017,"ID_NOTATION":"15146793"},"2018":{"performance":-4.15,"chartHeight":13.874545551561,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":30.8,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"15146793"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 12.12.2019 18:38:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 13.22 1.07% 0.14 70732 13.07 13.07 13.60 200 13.21 13.23 200 3.81% 6.95%
10X Genomics 65.88 1.10% 0.72 53309 64.70 64.30 66.07 200 65.40 65.85 300 2.53% 0.00%
1ST SOURCE CORP. 52.09 1.40% 0.72 10596 51.41 51.41 52.61 100 52.01 52.11 100 1.10% 27.34%
21Vianet Group ADR 7.30 0.83% 0.06 77559 7.20 7.15 7.34 300 7.29 7.31 500 3.28% -16.20%
2U 22.02 0.16% 0.04 565204 21.97 21.78 22.22 200 22.01 22.03 200 -4.54% -55.78%
51Job ADR 81.93 0.27% 0.22 80377 79.01 79.01 82.35 200 81.84 82.09 100 6.24% 30.86%
A-Mark Precious Meta 8.95 -1.65% -0.15 1258 9.17 8.95 9.18 500 8.95 9.15 100 1.56% -22.82%
AAON 50.25 1.82% 0.90 61728 49.55 49.55 50.82 200 50.19 50.25 100 2.03% 40.76%
Abiomed 178.21 -0.37% -0.66 283375 179.27 177.13 181.77 100 178.18 178.30 100 -7.75% -44.97%
Acacia Communication 67.00 -0.65% -0.44 237408 67.45 66.82 67.45 100 67.00 67.01 200 0.88% 77.47%
Acacia Research Co. 2.93 -2.01% -0.06 16431 2.97 2.91 2.98 100 2.93 2.95 10000 3.82% 0.34%
Acadia Healthcare 31.84 0.98% 0.31 145742 31.61 31.48 32.15 100 31.83 31.85 900 -1.00% 22.64%
Acadia Pharmaceutica 43.90 -2.47% -1.11 1046127 45.07 43.90 45.38 200 43.87 43.95 200 1.65% 178.35%
Accuray 2.83 0.18% 0.01 149309 2.81 2.81 2.91 300 2.82 2.83 600 2.17% -17.30%
Achillion Pharmaceut 6.20 0.16% 0.01 924187 6.21 6.18 6.22 9700 6.19 6.20 3300 0.32% 289.31%
ACI Worldwide 36.25 -0.33% -0.12 193158 36.26 36.13 36.94 400 36.25 36.26 100 0.61% 31.44%
Aclaris Therapeutics 1.75 -3.31% -0.06 291490 1.80 1.72 1.80 1200 1.75 1.76 300 6.47% -75.51%
Acorda Therapeutics 1.86 5.97% 0.10 1216035 1.77 1.74 1.97 700 1.86 1.87 400 -3.83% -88.70%
ACTIVISION BLIZZARD 57.65 2.06% 1.17 4086990 56.60 56.48 58.06 300 57.64 57.65 400 4.83% 21.28%
Adaptimmune Therapeu 1.28 4.92% 0.06 227352 1.23 1.16 1.30 200 1.28 1.29 200 0.00% -78.78%
AD.BIOTECH.CORP. DL- 31.62 4.29% 1.30 774099 30.27 30.03 31.95 200 31.46 31.63 200 11.59% 0.00%
Addus HomeCare Co. 92.31 -0.52% -0.48 39861 92.53 91.72 92.93 100 92.23 92.39 100 -1.43% 36.70%
Adobe Systems 303.23 -0.17% -0.51 1024072 303.00 300.72 306.58 100 303.20 303.32 100 0.41% 34.26%
Adtran 9.37 0.64% 0.06 61150 9.37 9.35 9.58 500 9.35 9.38 200 4.26% -13.31%
ADURO BIOTECH DL-,00 1.16 -0.85% -0.01 259536 1.17 1.15 1.19 3200 1.16 1.17 1600 -1.68% -55.68%
Advanced Energy Inds 68.78 2.17% 1.46 105444 67.19 66.72 69.22 100 68.63 68.71 100 7.28% 56.81%
Advanced Micro Devic 40.70 3.12% 1.23 40348750 39.40 39.25 41.35 1900 40.70 40.71 2300 -0.55% 113.81%
Advaxis 0.63 -2.65% -0.02 2319081 0.65 0.62 0.65 100 0.63 0.63 600 7.97% 242.11%
Aegion Co. 22.02 1.15% 0.25 36029 21.73 21.73 22.43 100 22.00 22.09 200 2.93% 33.39%
AeroVironment 62.26 0.45% 0.28 46026 62.08 61.66 62.82 100 62.08 62.24 100 1.14% -8.79%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 24.73 0.51% 0.12 32110 24.58 24.50 24.98 100 24.69 24.73 100 -5.67% 71.55%
Agios Pharma 45.38 2.96% 1.30 335775 43.94 43.90 45.39 100 45.37 45.39 100 9.49% -4.40%
AGNC Investment 17.45 0.63% 0.11 1310153 17.35 17.34 17.47 7300 17.44 17.45 9800 0.70% -1.14%
AGROFRESH SOLUT. DL- 2.37 -0.42% -0.01 10389 2.35 2.25 2.40 100 2.36 2.38 100 1.28% -37.20%
Aimmune Therapeutics 31.45 2.14% 0.66 322790 30.87 30.87 31.97 200 31.43 31.46 100 4.73% 28.72%
Air Transport Svcs G 22.62 0.20% 0.04 74907 22.54 22.48 22.89 400 22.62 22.63 200 -3.71% -1.01%
Akamai Technologies 83.26 -0.70% -0.59 291367 83.80 83.20 84.68 100 83.20 83.25 100 -2.99% 37.28%
Akcea Therapeutics 19.34 3.06% 0.57 99617 18.58 18.50 19.35 200 19.32 19.37 900 1.84% -37.72%
AKERO THEREP.INC.DL- 21.51 -6.48% -1.49 52103 23.02 20.76 23.45 100 21.08 21.51 400 14.37% 0.00%
Akorn 3.64 -0.05% -0.00 415890 3.63 3.60 3.75 3300 3.63 3.64 2400 -5.70% 7.37%
ALARM.COM HOLDINGS I 41.80 0.82% 0.34 64934 41.35 41.06 42.32 200 41.78 41.81 300 -2.47% -20.07%
Alaska Communicat.Sy 1.71 -0.29% -0.01 14369 1.69 1.69 1.71 2300 1.70 1.71 29900 -0.58% 18.75%
ALECTOR INC. 19.85 3.87% 0.74 111742 19.18 19.18 20.03 200 19.78 19.83 100 -2.60% 0.00%
Alexion Pharma 111.43 1.76% 1.93 753926 109.60 109.15 112.28 100 111.38 111.43 100 -5.15% 12.47%
ALICO INC. DL 1 35.36 -2.10% -0.76 12534 36.00 35.36 36.48 200 35.04 35.50 200 10.26% 22.44%
Align Technology 266.53 -3.16% -8.70 392568 275.90 266.36 276.34 100 266.40 266.75 200 -0.89% 31.42%
Alkermes 21.23 1.43% 0.30 421122 20.92 20.81 21.38 100 21.22 21.23 300 -1.41% -29.07%
ALLAKOS INC. DL-,001 122.83 1.29% 1.57 108916 121.26 121.26 125.98 100 122.51 123.25 100 -11.96% 131.99%
Allegiant Travel 173.38 1.18% 2.02 49591 171.18 171.03 174.37 100 173.13 173.50 100 1.69% 70.98%
ALLENA PHARMAC. DL - 2.02 4.40% 0.09 107197 1.95 1.90 2.02 500 2.01 2.02 5700 -16.45% -64.59%
Alliance Resource Pa 10.13 1.45% 0.14 479502 9.97 9.87 10.19 3200 10.12 10.14 500 -1.58% -42.39%
Alliant Energy Co. 52.74 -0.57% -0.30 317043 53.00 52.71 53.15 500 52.73 52.74 100 -0.24% 25.54%
ALLOGENE THERAP. DL- 27.35 -2.22% -0.62 265031 27.89 27.19 28.40 100 27.28 27.43 200 -5.12% 3.86%
Allot Commun 8.71 -0.23% -0.02 100538 8.68 8.63 8.75 100 8.68 8.71 800 2.71% 43.82%
Allscripts Healthcar 10.00 0.30% 0.03 663232 9.97 9.87 10.11 1200 10.00 10.01 1200 -0.80% 3.42%
Alnylam Pharmaceutic 119.43 0.54% 0.64 238009 118.17 117.34 121.25 300 119.39 119.52 100 -2.62% 62.93%
Alpha & Omegamicondu 12.79 2.40% 0.30 43546 12.49 12.38 12.82 300 12.75 12.78 200 5.98% 22.52%
Alphabet 1344.48 -0.04% -0.54 540506 1345.94 1343.91 1355.78 300 1343.95 1344.58 100 1.85% 29.88%
Alphabet A 1342.63 -0.12% -1.62 495810 1343.21 1342.10 1354.58 100 1342.12 1342.61 100 1.92% 28.64%
ALPHATEC HOLDINGS IN 6.49 -0.31% -0.02 103610 6.48 6.37 6.56 200 6.47 6.49 200 -5.52% 184.28%
ALTAIR ENGINEERING I 32.65 0.52% 0.17 131413 32.28 32.15 32.91 300 32.65 32.66 100 0.28% 17.77%
Altisource Ptf Solns 18.87 0.16% 0.03 25263 18.92 18.81 19.24 200 18.87 18.96 100 2.61% -16.23%
Altra Industrial Mot 35.23 2.74% 0.94 162211 34.21 34.21 35.38 100 35.18 35.22 100 4.10% 36.34%
AMAG Pharmaceuticals 11.25 2.27% 0.25 127389 10.96 10.95 11.44 200 11.23 11.25 200 2.80% -27.58%
Amazon Com 1747.48 -0.07% -1.24 1530965 1750.00 1745.44 1763.09 100 1747.47 1747.99 100 -0.68% 16.43%
AMBAC Financial Grou 20.95 -1.09% -0.23 72425 21.14 20.86 21.20 100 20.94 20.97 200 2.52% 22.85%
Ambarella 54.35 -0.49% -0.27 192667 54.62 54.35 55.86 200 54.32 54.43 100 3.88% 56.15%
AMC Networks 37.13 0.73% 0.27 152837 37.02 36.88 37.77 100 37.09 37.11 100 -2.20% -32.84%
Amdocs 70.13 0.72% 0.50 235062 69.41 69.30 70.27 300 70.12 70.14 200 0.48% 18.86%
Amedisys 161.85 -0.70% -1.14 86663 163.88 161.41 165.54 100 161.85 162.12 100 -2.23% 39.18%
Amer. Superconductor 7.78 3.52% 0.26 78601 7.61 7.61 7.88 300 7.77 7.79 200 -1.31% -32.56%
AMERAN.BANCORP CL.A 22.27 1.23% 0.27 26370 22.00 21.90 22.33 500 22.16 22.31 200 2.56% 69.10%
AMERCO 355.64 -0.17% -0.60 13260 357.01 355.52 359.00 100 355.77 356.81 200 0.96% 8.57%
AMER.FI.MULTIFAM.INV 7.57 0.21% 0.02 21271 7.53 7.53 7.63 200 7.54 7.57 500 2.58% 34.34%
AM.CAR-MART DL-,01 103.56 1.36% 1.39 27816 101.94 101.76 104.64 100 103.32 103.73 100 -3.04% 41.02%
American Airlines Gr 27.70 3.15% 0.84 4941780 27.09 26.95 28.02 700 27.70 27.71 2000 -1.90% -16.35%
AMERN FINANCE TRUST 14.16 -0.98% -0.14 300875 14.30 13.79 14.47 400 14.13 14.24 300 -1.75% 7.36%
AMERICAN NATL BANCSH 38.36 0.26% 0.10 13057 38.22 38.22 39.12 100 38.31 39.15 200 1.92% 30.54%
AMER. NATL INS.-TEXA 119.33 0.96% 1.14 6646 118.13 118.13 119.81 300 119.26 119.66 100 1.89% -7.11%
American Outdoor Bra 9.25 1.09% 0.10 269112 9.10 9.06 9.31 900 9.24 9.25 2300 1.22% -28.85%
American Public Educ 26.64 2.13% 0.56 55277 26.07 25.86 26.75 100 26.62 26.66 100 3.99% -8.33%
AMERICAN RIVER BANKS 14.80 0.68% 0.10 180 14.80 14.80 14.80 100 14.66 14.80 600 -2.97% 5.38%
American Software 15.41 -1.09% -0.17 17286 15.57 15.41 15.73 100 15.40 15.43 200 1.23% 49.09%
American Woodmark Co 108.09 1.78% 1.89 35548 105.95 105.79 108.39 100 108.09 108.16 100 3.13% 90.73%
AMERIS BANCORP. DL 1 43.85 1.41% 0.61 69792 43.40 43.05 44.36 100 43.82 43.87 100 0.26% 36.53%
Amerisafe 66.92 0.22% 0.15 18271 66.66 66.66 67.10 100 66.73 66.85 100 2.52% 18.22%
Amgen 234.20 0.08% 0.19 556512 234.58 234.15 237.24 200 234.15 234.23 200 0.06% 20.21%
Amkor Technology 12.62 -0.98% -0.12 580152 12.12 12.04 12.89 300 12.62 12.63 800 4.94% 94.36%
AMPHASTAR PHARMA.DL- 19.42 0.21% 0.04 85697 19.39 19.39 19.80 200 19.42 19.43 300 2.11% -2.61%
Amtech Systems 6.27 0.32% 0.02 31109 6.22 6.22 6.38 200 6.27 6.30 1700 5.04% 37.97%
AMYRIS INC 3.45 6.48% 0.21 1373355 3.61 3.27 3.65 300 3.45 3.46 2500 -11.23% -2.99%
Analog Devices 116.77 0.79% 0.92 931442 115.87 115.61 118.66 100 116.76 116.80 100 1.28% 34.98%
ANAPTYSBIO INC. DL-, 15.56 2.57% 0.39 277629 15.17 15.12 15.72 500 15.55 15.59 300 5.06% -76.22%
Andersons 23.71 2.44% 0.56 129671 23.20 23.01 23.71 100 23.69 23.73 100 -3.42% -22.55%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Angiodynamics 15.66 1.03% 0.16 41936 15.48 15.27 15.74 400 15.64 15.66 500 2.04% -23.00%
Anika Therapeutics 53.94 -0.57% -0.31 28910 54.18 53.94 54.98 100 53.94 54.03 200 -4.92% 61.41%
Ansys 248.16 -1.38% -3.46 229838 247.83 246.39 249.60 100 248.06 248.19 100 -0.20% 76.04%
APELLIS PHARMACT.DL- 27.66 5.03% 1.32 194164 26.45 26.25 27.75 100 27.63 27.68 100 -12.03% 99.62%
APERTURE HEALTH DL - 40.83 14.36% 5.12 431365 36.10 36.10 44.30 100 40.50 41.24 100 39.40% 0.00%
Apogee Enterprises 39.72 0.79% 0.31 21469 39.36 39.10 39.91 100 39.69 39.74 100 3.38% 32.03%
Apple 267.62 -1.16% -3.15 19341314 267.78 267.32 272.56 100 267.61 267.65 200 3.45% 71.66%
Applied Materials 59.72 1.15% 0.68 4137081 59.02 59.01 60.43 600 59.73 59.74 100 5.26% 80.33%
APTINYX INC. DL-,01 4.20 -0.12% -0.01 79322 4.20 4.05 4.31 100 4.19 4.21 200 5.53% -74.61%
Apyx Medical 8.07 1.00% 0.08 70082 7.98 7.98 8.30 100 8.06 8.07 200 0.63% 23.30%
Aravive 12.60 0.08% 0.01 151293 12.55 12.18 12.88 100 12.42 12.61 100 5.00% 257.67%
Arbutus Biopharma 2.42 0.83% 0.02 167454 2.43 2.39 2.49 400 2.41 2.43 300 6.19% -37.34%
ARCBEST CORP 28.29 1.27% 0.35 42695 28.03 28.01 28.81 7400 28.25 28.28 200 3.44% -18.48%
Arch Capital Group 41.41 0.94% 0.39 385552 41.05 41.05 41.53 300 41.40 41.41 500 -0.05% 53.52%
ARCO PLAT. CL.A DL-, 46.91 1.13% 0.53 15692 46.62 46.59 47.07 100 46.86 47.00 200 5.38% 109.72%
Arena Pharmaceutical 46.87 -0.06% -0.03 139160 46.84 46.55 47.76 100 46.83 46.89 100 -0.15% 20.41%
ARGENS SE SP.ADR/1 - 154.71 -1.09% -1.71 32534 155.74 154.05 156.60 100 154.70 154.80 100 3.60% 62.82%
ARROW FINL CORP. DL 37.23 2.18% 0.80 16697 36.43 36.43 37.48 100 37.13 37.31 100 3.55% 13.80%
Arrowhead Pharmaceut 66.81 -2.07% -1.41 1063974 68.28 65.89 69.95 200 66.68 66.83 200 2.65% 449.28%
ARTESIAN RES A NON-V 37.27 -0.01% -0.01 2236 37.23 37.21 37.29 100 37.03 37.52 100 -0.45% 6.88%
ARVINAS INC. DL-,001 43.02 0.40% 0.17 84982 42.51 42.51 44.36 200 42.74 43.07 500 10.10% 233.46%
Ascena Retail Group 0.45 2.55% 0.01 969192 0.41 0.40 0.45 300 0.44 0.45 500 6.32% -82.63%
ASCENDIS PH.SP.ADR 1 118.72 7.88% 8.68 115069 111.38 108.43 118.78 400 118.64 118.81 100 -5.33% 75.66%
ASML ADR 284.19 0.05% 0.15 512299 281.70 281.30 286.78 200 283.99 284.20 100 5.29% 82.52%
Aspen Technology 118.28 -0.25% -0.30 75107 118.47 117.42 119.86 100 118.19 118.31 100 -2.14% 44.29%
ASSEMBLY BIOS 22.81 28.80% 5.10 3734040 17.40 17.40 23.19 400 22.75 22.81 100 10.27% -21.71%
Assertio Therapeutic 1.16 47.73% 0.37 13741228 1.03 0.98 1.24 6400 1.15 1.16 6100 7.58% -78.25%
ASTA FUNDING INC. DL 10.36 -0.10% -0.01 513 10.36 10.36 10.36 500 10.37 10.43 800 0.10% 143.43%
Astec Industries 40.62 1.07% 0.43 36980 40.12 40.01 41.06 100 40.57 40.64 100 7.12% 33.12%
Astronics Co. 29.48 0.44% 0.13 73453 29.26 29.26 30.34 100 29.46 29.50 100 2.34% -3.61%
Atara Biotherapeutic 15.70 0.00% 0.00 252324 15.73 15.63 16.40 100 15.72 15.73 400 10.95% -54.81%
ATHENEX INC. 16.95 -2.08% -0.36 532026 17.30 16.83 17.34 300 16.94 16.96 100 7.52% 36.41%
ATLANTIC CAP. BANCSH 19.02 0.48% 0.09 30610 18.93 18.93 19.26 100 18.98 19.01 100 1.56% 15.64%
Atlantica Yield 25.63 0.16% 0.04 106886 25.51 25.51 25.90 100 25.61 25.64 200 -0.20% 30.56%
Atlanticus Holdings 8.31 1.43% 0.12 2372 8.35 8.23 8.35 100 8.20 8.35 400 5.56% 125.04%
Atlas Air Worldwide 27.62 3.66% 0.97 93910 26.69 26.55 27.77 100 27.58 27.62 500 7.59% -36.83%
ATLASSIAN CORP. A DL 116.31 -1.62% -1.92 659936 118.11 114.98 118.18 200 116.22 116.29 100 -4.24% 32.87%
ATN International 55.86 0.58% 0.32 17320 56.41 55.85 56.68 300 55.83 55.98 100 0.05% -22.35%
ATRECA INC.A SHS DL- 13.13 -4.23% -0.58 65100 13.71 12.73 14.10 200 12.91 13.00 3000 5.87% 0.00%
ATRION CORP. DL-,10 703.00 1.89% 13.01 2080 690.00 690.00 703.00 100 685.49 698.89 100 -2.31% -6.89%
Audiocodes 24.75 1.06% 0.26 82412 24.26 24.19 24.80 400 24.68 24.71 300 0.12% 147.87%
Autodesk 176.43 -1.79% -3.21 652125 175.76 175.31 178.95 100 176.42 176.49 100 1.84% 39.68%
Autolus Therapeutics 13.09 -4.52% -0.62 85409 13.83 12.82 13.86 200 12.96 13.22 200 -13.88% -58.25%
Automatic Data Proce 166.17 -0.10% -0.16 610838 166.26 165.23 167.28 100 166.09 166.17 100 -0.79% 27.55%
Aviat Networks 14.50 -0.89% -0.13 36609 14.65 14.50 15.27 200 14.46 14.63 400 2.02% 10.42%
AVID TECH. INC. DL-, 8.19 1.24% 0.10 53287 8.08 8.08 8.40 100 8.17 8.20 400 4.79% 70.32%
Avis Budget Group 33.06 1.66% 0.54 316517 32.54 32.42 33.33 200 33.04 33.07 200 8.94% 44.66%
Avnet 42.18 1.15% 0.48 147202 41.64 41.45 42.41 100 42.16 42.19 200 2.63% 15.51%
AVROBIO INC. DL-,000 21.23 6.28% 1.25 123974 20.00 19.72 21.39 200 21.16 21.29 300 15.03% 19.94%
Axcelis Technologies 23.61 1.79% 0.42 89013 23.15 23.11 23.75 200 23.58 23.62 100 3.99% 30.28%
Axon Enterprise 71.20 -1.78% -1.29 181462 72.37 70.61 73.07 100 71.11 71.22 100 -0.37% 65.69%
AXONICS MODUL. TECH. 25.20 -0.24% -0.06 261988 25.66 25.16 25.91 200 25.20 25.29 200 4.99% 67.17%
AXOVANT GENE TH.DL-, 5.32 0.19% 0.01 130028 5.34 5.12 5.40 200 5.29 5.31 300 2.71% 433.13%
AXT 3.40 1.80% 0.06 95140 3.34 3.34 3.43 2900 3.40 3.41 600 10.23% -23.22%
B Comm 1.83 -5.18% -0.10 8301 1.87 1.81 1.87 3600 1.81 1.86 200 6.04% -67.46%
BAIDU 119.23 2.46% 2.86 2362555 117.45 117.01 121.44 700 119.20 119.25 200 1.89% -26.63%
Balchem Co. 103.33 1.34% 1.37 21593 102.07 100.21 104.99 300 102.87 103.08 100 3.03% 30.13%
BANCFIRST CORP. DL 1 61.10 1.36% 0.82 30312 60.26 60.26 61.40 200 60.99 61.11 100 2.55% 20.80%
BANDWID.INC. CL.A DL 55.99 1.52% 0.84 74125 54.86 54.86 56.20 100 55.84 56.07 100 3.47% 35.34%
BK OF PRINCETON N.J. 31.45 1.83% 0.56 4535 30.69 30.50 31.46 200 31.10 31.72 300 6.48% 10.68%
Bank of the Ozarks 31.13 2.67% 0.81 366245 30.57 30.45 31.52 400 31.12 31.14 100 0.66% 32.81%
BANK7 CORP. DL-,01 19.00 -0.02% -0.00 593 19.00 19.00 19.00 100 18.57 19.00 1900 0.96% 42.32%
BANKFINANCIAL CORP.D 13.84 2.14% 0.29 6901 13.49 13.38 13.85 100 13.62 13.85 300 2.42% -9.36%
BANNER CORP. NEW DL- 56.08 2.06% 1.13 57135 55.10 55.10 56.59 100 56.03 56.08 100 1.59% 2.75%
BAOZUN SP.ADR A 3 DL 34.72 -1.11% -0.39 1096506 35.06 34.49 35.38 200 34.72 34.74 100 1.09% 20.20%
Barrett Businessrvic 90.68 0.82% 0.74 11435 89.94 89.64 91.82 100 90.18 90.76 100 4.02% 57.10%
BASSETT FURN. INDS D 15.16 -0.52% -0.08 13796 15.13 14.91 15.46 100 15.15 15.39 100 3.11% -23.95%
BAYCOM CORP. DL -,01 22.32 -0.05% -0.01 8737 22.22 22.22 22.40 100 22.28 22.38 100 1.55% -3.29%
BBQ HLDGS INC. DL -, 4.23 2.42% 0.10 10240 4.09 4.02 4.24 100 4.17 4.23 200 -10.22% 0.00%
Beacon Roofing Suppl 29.92 0.00% 0.00 142384 29.95 29.75 30.35 200 29.92 29.95 200 5.32% -5.67%
Bed Bath & Beyond 15.63 1.63% 0.25 2130128 15.39 15.26 15.73 1200 15.62 15.63 1900 5.00% 37.37%
BEIGENE LTD SP.ADR 179.21 -0.40% -0.72 64917 179.99 178.03 182.25 100 179.18 179.48 100 -6.50% 28.28%
BEL FUSE INC. A DL-, 15.22 1.81% 0.27 1171 14.95 14.95 15.22 100 15.14 15.99 200 7.09% 8.73%
BEL FUSE INC. B DL-, 19.58 2.37% 0.45 36475 19.14 19.14 19.75 100 19.57 19.66 100 12.86% 3.85%
BELLUS Health Inc. R 7.01 0.29% 0.02 116856 6.87 6.87 7.05 900 6.98 7.04 1000 0.29% 0.00%
Berry Petroleum Co. 8.94 7.32% 0.61 1168754 8.40 8.32 8.96 900 8.93 8.95 200 4.00% -3.43%
BEYOND MEAT INC. 75.07 -1.09% -0.83 1469975 75.91 74.91 76.88 1000 75.05 75.09 100 2.72% 0.00%
BGC Partners 5.76 1.41% 0.08 428032 5.70 5.68 5.84 1600 5.76 5.77 7100 -1.73% 9.86%
BICYCLE THERAP. SP.A 7.88 1.68% 0.13 6030 7.62 7.62 8.05 500 7.75 8.00 100 0.52% 0.00%
Big 5 Sporting Goods 2.96 -1.33% -0.04 46234 3.00 2.95 3.04 5100 2.95 2.97 2600 15.83% 15.83%
BILIBILI ADR/1Z DL-, 17.64 0.57% 0.10 882523 17.48 17.40 17.79 1200 17.63 17.64 2500 6.82% 20.22%
Bio-Techne Corp 214.12 -0.73% -1.57 45274 215.48 212.26 216.98 100 213.79 214.35 100 -1.23% 49.04%
BioCryst Pharmaceuti 2.80 1.45% 0.04 830800 2.77 2.69 2.86 3300 2.80 2.81 2400 -2.13% -65.80%
Biodelivery Sciences 6.41 0.79% 0.05 444246 6.38 6.31 6.50 1300 6.41 6.42 3700 -5.07% 71.89%
Biogen Idec 291.64 -0.20% -0.59 914253 291.94 291.57 296.17 100 291.51 291.62 100 0.94% -2.89%
Biomarin Pharmaceuti 79.72 1.21% 0.95 528011 78.63 78.38 80.22 200 79.70 79.74 300 -3.10% -7.49%
BIONTECH SE SPON. AD 33.01 5.45% 1.71 193925 32.70 32.03 34.00 100 33.10 33.28 400 46.47% 0.00%
BioTelemetry 46.41 -1.44% -0.68 57237 47.13 46.41 47.75 100 46.38 46.46 200 0.94% -21.15%
BJs Restaurants 36.82 0.41% 0.15 60203 36.60 36.48 37.12 100 36.76 36.82 100 -4.48% -27.49%
Blackbaud 78.22 -0.92% -0.73 43204 78.81 78.19 80.44 100 78.15 78.24 100 -0.68% 25.52%
BLACKLINE INC. DL-,0 49.40 -2.56% -1.30 116689 50.46 49.40 51.15 100 49.39 49.44 200 -2.87% 23.81%
Bloomin Brands 21.95 0.07% 0.01 295104 22.25 21.84 22.35 100 21.95 21.96 300 -4.61% 22.64%
Blucora 24.48 2.17% 0.52 55717 24.11 24.01 24.73 200 24.38 24.42 100 3.68% -10.06%
Bluebird Bio 85.46 -1.74% -1.51 761425 87.10 85.01 89.49 100 85.39 85.53 100 7.22% -12.33%
BLUEPRINT MED.CORP.D 72.98 0.25% 0.18 186162 72.38 72.34 75.19 200 72.89 72.98 100 -3.06% 35.04%
BMC Stock Holdings 29.40 -1.14% -0.34 150261 29.64 29.35 29.86 100 29.39 29.41 200 1.54% 92.12%
Boingo Wireless 11.53 0.79% 0.09 106951 11.44 11.38 11.88 100 11.51 11.55 500 0.44% -44.39%
BOK FINL CORP. DL-,0 86.33 2.42% 2.04 45877 84.73 84.73 86.78 100 86.18 86.34 200 1.80% 14.95%
Booking Holdings 1934.01 0.42% 8.13 137812 1930.85 1924.45 1959.04 100 1933.04 1935.22 100 0.23% 11.81%
Boston Private Finl 11.81 2.07% 0.24 104137 11.58 11.58 11.87 200 11.80 11.81 900 2.57% 9.46%
Bottomline Technolog 49.65 1.10% 0.54 150059 48.84 48.83 50.25 900 49.65 49.68 100 3.54% 2.31%
BRIDGE BANCORP.INC.D 33.11 1.10% 0.36 40905 32.72 32.72 33.27 200 33.04 33.12 200 0.55% 28.48%
BRIDGEBIO PHARMA DL- 36.72 -0.03% -0.01 73893 36.52 36.52 38.38 100 36.71 36.79 300 8.28% 0.00%
Brightcove 8.95 -1.10% -0.10 47247 9.03 8.95 9.12 200 8.93 8.95 400 1.00% 28.55%
BRIGHTHOUSE FINANC.D 41.21 3.44% 1.37 511911 40.05 40.05 41.47 300 41.18 41.22 200 3.91% 30.71%
Broadcom Inc. 323.34 1.13% 3.62 1658063 319.73 319.43 330.16 100 323.01 323.29 100 3.23% 25.74%
BROOKFIELD PROP.PART 18.35 -0.65% -0.12 767539 18.46 18.34 18.53 1200 18.35 18.36 5800 -1.60% 14.58%
Brookfield Property 18.32 -0.62% -0.12 563316 18.55 18.31 18.55 200 18.32 18.33 2100 -1.55% 14.53%
Brookline Bancorp. 16.35 1.43% 0.23 147128 16.18 16.18 16.47 200 16.33 16.34 100 2.41% 16.64%
Brooks Automation 41.74 0.25% 0.10 109897 41.51 41.14 42.45 200 41.69 41.74 100 1.61% 59.05%
BRP GROUP INC.CL.A D 14.68 0.41% 0.06 98019 14.67 14.39 14.90 100 14.60 14.75 100 -1.28% 0.00%
BRP 45.80 0.17% 0.08 31543 45.86 45.57 46.01 300 45.72 45.76 300 -6.06% 76.53%
Bruker Co. 49.15 -0.79% -0.39 147659 49.32 49.14 50.22 100 49.14 49.16 200 0.14% 66.41%
BRYN MAWR BK CORP. D 40.06 1.62% 0.64 17275 39.60 39.60 40.32 100 39.87 40.05 300 1.44% 14.59%
Builders Firstsource 25.54 -1.47% -0.38 255891 25.87 25.52 26.07 200 25.54 25.55 400 2.78% 137.58%
BUSINESS FIRST BANCS 24.34 -2.15% -0.54 5177 24.61 24.12 24.61 200 24.10 24.50 300 0.93% 2.68%
C + F FINL CORP. DL1 54.68 0.13% 0.07 1095 53.80 53.50 54.97 200 53.26 55.75 200 -2.84% 3.35%
C.H. Robinson Worldw 76.91 1.34% 1.02 291197 75.91 75.80 77.47 100 76.90 76.92 100 -0.65% -9.75%
CABALETTA BIO DL -,0 7.89 -3.48% -0.28 33480 8.18 7.56 8.40 100 7.81 7.98 100 -38.91% 0.00%
Cabot Microelectroni 134.69 1.84% 2.44 131251 132.37 132.01 137.09 100 134.62 134.75 100 4.13% 38.70%
Cadence Design Syste 66.08 0.29% 0.19 476356 65.70 65.09 66.78 100 66.06 66.09 200 -0.06% 51.54%
Caesars Entertainmen 13.09 0.54% 0.07 1504254 13.03 13.01 13.12 22000 13.08 13.09 9800 0.70% 91.75%
Caesarstone Sdot 15.04 -0.69% -0.10 83842 15.15 14.92 15.19 200 15.02 15.05 1000 -0.46% 11.49%
Cal-Maine Foods 43.68 0.74% 0.32 57758 43.15 43.15 43.95 100 43.66 43.69 100 0.95% 2.51%
CalAmp Co. 11.12 4.41% 0.47 117342 10.76 10.65 11.23 100 11.11 11.13 200 0.95% -18.14%
CALAVO GROWERS DL-,0 87.97 1.31% 1.14 58546 86.97 85.86 88.71 100 87.60 87.81 100 -2.38% 19.01%
Calithera Bioscience 4.58 1.33% 0.06 81735 4.47 4.45 4.65 100 4.57 4.58 400 -3.62% 12.72%
Calumet Spec. Prods 3.70 2.21% 0.08 313169 3.61 3.52 3.75 500 3.69 3.70 200 18.30% 63.80%
CAMDEN NATL CORP. 44.66 1.02% 0.45 64644 44.34 44.24 45.15 100 44.57 44.67 100 1.69% 22.91%
Canadian Solar 20.04 1.16% 0.23 438126 19.95 19.90 20.23 500 20.00 20.04 200 13.72% 38.15%
CAPITAL BANCORP. DL- 14.00 -1.06% -0.15 4549 14.00 13.69 14.24 200 13.90 14.27 600 -1.19% 24.01%
CAPITAL CTY BK GRP D 29.24 1.18% 0.34 29749 28.90 28.89 29.60 1900 29.12 29.28 100 0.87% 24.52%
Capital Product Part 11.70 -0.09% -0.01 60201 11.68 11.66 11.84 200 11.70 11.71 200 0.95% 460.29%
CAPITAL STHWEST CORP 22.17 1.00% 0.22 65940 22.29 22.12 22.29 300 22.13 22.21 200 -0.63% 14.20%
CAPITALA FINANCE DL- 8.75 0.46% 0.04 78880 8.74 8.69 8.76 500 8.75 8.76 9000 1.75% 21.48%
Capitol Federal Fina 14.09 0.50% 0.07 170214 14.02 14.02 14.22 100 14.08 14.09 1000 1.30% 9.79%
CAPSTAR FINL HLDGS D 17.07 0.65% 0.11 24860 16.98 16.95 17.18 100 17.05 17.08 100 3.10% 15.14%
Cardiovascular Syste 43.76 -0.14% -0.06 39578 43.87 43.59 44.41 100 43.68 43.75 100 -0.81% 53.81%
Cardtronics PLC 40.16 0.60% 0.24 142670 39.96 39.47 40.45 200 40.11 40.15 100 -5.09% 53.54%
Career Education Co. 17.36 1.17% 0.20 117756 17.22 17.10 17.50 300 17.36 17.37 400 2.02% 50.26%
CARETRUST REIT DL-,0 20.72 -1.47% -0.31 492415 21.08 20.65 21.37 200 20.70 20.73 400 -0.52% 13.92%
CARGURUS INC.CL.A DL 37.18 1.01% 0.37 251382 36.83 36.58 37.82 100 37.17 37.20 200 -5.40% 9.13%
Carlyle Group 29.82 -1.18% -0.35 672831 30.00 29.70 30.16 300 29.82 29.83 100 3.25% 91.62%
Carrizo Oil & Gas 7.64 3.10% 0.23 1643932 7.39 7.37 7.71 700 7.63 7.64 4900 13.22% -34.37%
Carrols Restaurant G 7.11 -0.42% -0.03 135788 7.15 7.08 7.29 400 7.09 7.11 400 -2.72% -27.44%
CARTER BANK+TRUST DL 22.46 3.36% 0.73 41171 21.74 21.74 22.99 100 22.32 22.46 300 4.37% 44.87%
Casa Systems 3.77 1.62% 0.06 128880 3.71 3.71 3.84 400 3.77 3.78 600 0.82% -71.74%
Casella Waste System 46.35 -2.48% -1.18 81844 47.29 46.35 47.67 100 46.35 46.40 100 2.11% 66.83%
Caseys General Store 154.40 -1.57% -2.47 136682 157.50 154.17 157.50 100 154.25 154.40 100 -9.79% 22.42%
CASS INFORM. DL-,50 57.25 1.02% 0.58 14136 56.38 56.38 57.65 100 57.13 57.30 100 2.37% 7.09%
Cathay General Banco 37.88 1.69% 0.63 96568 37.46 37.28 38.28 100 37.85 37.88 100 1.61% 11.09%
CAVCO INDS INC. DL-, 199.07 -1.06% -2.14 24518 201.07 198.48 201.34 200 198.81 199.51 100 -0.38% 54.33%
CBTX INC DL -,01 30.40 1.81% 0.54 17444 30.14 30.14 31.28 200 30.35 30.40 100 0.95% 1.56%
CDK Global Inc 54.59 1.94% 1.04 559847 53.35 53.10 54.71 100 54.58 54.60 100 -0.37% 11.84%
CDW Co. 136.15 0.36% 0.49 173494 135.88 135.26 137.65 100 136.02 136.08 100 0.24% 67.38%
CECO Environmental C 8.18 2.63% 0.21 101191 7.94 7.94 8.37 100 8.16 8.18 300 1.53% 18.07%
CELLULAR BIOME.GR.DL 16.90 1.87% 0.31 21638 16.72 16.60 16.97 200 16.87 16.94 100 -8.19% -6.06%
CENTERSTATE BANK DL 25.32 1.30% 0.33 185102 25.07 24.98 25.70 200 25.32 25.33 400 0.68% 19.34%
CTRL EURP MD ENT A 4.48 -0.67% -0.03 289374 4.51 4.47 4.53 6700 4.47 4.48 1000 0.45% 62.23%
Central Garden & Pet 29.35 1.03% 0.30 29310 29.20 28.85 29.56 100 29.32 29.38 100 5.37% -15.67%
Central Garden & Pet 27.62 0.73% 0.20 62746 27.57 27.27 27.89 100 27.61 27.64 100 5.30% -12.26%
Century Aluminum 7.71 3.00% 0.23 728061 7.50 7.36 7.75 400 7.71 7.72 1400 8.00% 2.46%
CENTURY BANC. (MASS. 87.22 -0.02% -0.02 7229 86.74 86.74 87.47 100 86.85 87.35 300 1.44% 28.81%
Ceragon Networks 1.90 4.40% 0.08 322824 1.83 1.83 1.92 700 1.89 1.90 1600 -3.70% -51.85%
CERENCE INC. DL-,001 16.07 3.01% 0.47 258596 15.60 15.43 16.17 100 16.05 16.09 100 3.38% 0.00%
Cerner 71.78 0.39% 0.28 636241 71.63 71.26 72.07 300 71.77 71.80 200 1.27% 36.35%
Ceva 26.73 1.33% 0.35 35902 26.46 26.40 27.02 100 26.67 26.74 200 1.19% 19.42%
CHANGE HEALTH. DL-,0 13.97 -0.71% -0.10 248470 14.04 13.81 14.22 1900 13.95 13.99 600 6.91% 0.00%
Changyou m ADR 9.77 -0.10% -0.01 89959 9.74 9.71 9.80 200 9.76 9.78 300 1.24% -46.50%
Chart Industries 58.24 1.85% 1.06 122703 57.02 57.02 58.49 100 58.17 58.22 200 9.14% -12.07%
Charter Communicatio 465.91 0.01% 0.04 278953 466.70 465.01 472.93 100 465.56 465.73 100 0.83% 63.48%
Check Point Software 113.68 0.13% 0.15 404800 113.34 112.90 115.06 200 113.60 113.70 100 0.85% 10.60%
Cheesecake Factory 40.36 -0.93% -0.38 316343 40.69 40.10 41.07 100 40.31 40.37 400 -5.10% -6.37%
Chefs Warehouse 35.51 0.88% 0.31 71883 35.70 35.40 36.34 200 35.39 35.50 100 -1.21% 10.07%
Chemical Financial C 44.79 2.35% 1.03 474397 43.82 43.51 45.20 100 44.76 44.79 300 3.04% 19.53%
ChemoCentryx 32.90 5.40% 1.69 445430 31.12 30.82 33.85 200 32.88 32.90 100 11.15% 186.07%
CHEMUNG FINANCIAL DL 44.00 0.32% 0.14 5638 44.70 43.71 44.71 100 43.47 44.00 100 -0.57% 6.17%
CHIASMA INC.DL-,01 5.30 -0.38% -0.02 93711 5.30 5.23 5.34 600 5.28 5.29 400 0.00% 71.06%
Childrens Place 57.45 5.78% 3.14 3965199 54.03 53.62 58.60 100 57.42 57.48 100 -21.64% -39.72%
China Biologic Produ 117.08 0.07% 0.09 75642 117.67 116.60 117.67 100 117.01 117.15 200 -0.02% 54.12%
China Finance Online 0.55 -2.31% -0.01 406 0.55 0.55 0.55 400 0.56 0.60 1700 -6.00% -37.56%
ChipMOS Tech. 23.80 2.50% 0.58 13558 23.41 23.41 23.82 100 23.79 23.81 700 1.22% 37.89%
CHURCHILL DOWNS INC. 133.45 -0.07% -0.10 85989 133.30 132.81 135.85 100 133.27 133.40 100 2.85% 64.24%
Chuys 27.26 -0.11% -0.03 26390 27.25 27.06 27.70 100 27.18 27.29 400 -3.26% 53.83%
Cimpress 117.80 -3.79% -4.64 83435 123.00 117.80 123.67 100 117.69 117.88 200 0.05% 18.39%
Cincinnati Financial 105.93 0.58% 0.61 154430 105.19 105.03 106.61 100 105.89 105.97 100 0.74% 36.04%
Cintas 256.88 -0.45% -1.17 143305 257.80 256.88 260.10 100 256.75 256.92 200 1.22% 53.61%
Cirrus Logic 75.50 -0.51% -0.39 358089 75.29 73.72 76.93 100 75.43 75.50 100 6.45% 128.72%
Cisco Systems 45.24 2.17% 0.96 12291486 44.55 44.41 45.56 2000 45.24 45.25 3400 0.89% 2.19%
Citi Trends 21.43 0.99% 0.21 36259 21.16 20.73 21.57 100 21.41 21.46 200 0.95% 4.07%
Citrix Systems 109.24 -0.19% -0.21 603741 109.24 108.86 110.20 100 109.22 109.24 200 -1.28% 6.82%
CITY HLDG CO. DL 2,5 81.44 1.79% 1.43 16390 80.10 79.94 81.96 100 81.12 81.43 100 1.33% 18.38%
CLARUS CORPORATION C 13.24 2.65% 0.34 27174 12.94 12.83 13.37 200 13.23 13.25 200 5.78% 27.47%
Clean Energy Fuels C 1.96 1.03% 0.02 199210 1.94 1.94 2.00 2500 1.96 1.97 2300 4.30% 12.79%
Clovis Oncology 12.63 7.74% 0.91 5675159 11.22 11.17 12.69 100 12.62 12.64 300 -3.30% -34.74%
CME Group 202.99 -0.84% -1.72 506929 204.19 202.88 205.59 100 202.96 203.02 100 -0.03% 8.82%
CNB FINANCIAL CORP. 32.67 0.93% 0.30 12411 32.44 32.44 33.15 100 32.38 32.80 100 3.39% 41.05%
COAST.FINL. CORP.WA 16.83 0.24% 0.04 2216 16.82 16.80 16.96 100 16.83 16.98 100 1.14% 10.24%
Coca-Cola Bottling C 273.50 -0.13% -0.36 11700 273.36 272.05 277.81 100 272.67 273.75 100 -0.80% 54.39%
Codexis 15.52 -0.39% -0.06 108153 15.58 15.40 15.90 400 15.52 15.56 300 1.63% -6.71%
Cogent Communication 61.67 0.29% 0.18 77012 61.35 61.05 62.04 100 61.63 61.71 200 -1.17% 36.01%
Cognex Co. 53.61 2.21% 1.16 399062 52.29 51.96 53.80 200 53.59 53.62 300 4.96% 35.63%
Cognizant Technology 61.22 0.88% 0.54 961517 60.53 60.43 61.78 100 61.21 61.22 200 -2.76% -4.41%
Coherent 151.63 2.60% 3.85 83564 147.85 147.85 152.76 100 151.48 151.69 100 0.65% 39.81%
Cohu 19.93 2.00% 0.39 76902 19.55 19.55 20.25 100 19.92 19.94 100 8.19% 21.59%
COLLEGIUM PHARMAC.DL 20.73 1.62% 0.33 137138 20.36 20.36 20.95 100 20.73 20.76 200 -1.21% 18.81%
COLLIERS INTL GRP IN 72.53 -1.27% -0.93 12335 73.37 72.53 73.62 200 72.46 72.58 300 0.78% 33.49%
COLUMBIA BKG SYST. 40.03 2.35% 0.92 55115 39.28 39.20 40.33 100 40.00 40.03 100 1.56% 7.77%
COLUMBIA FINANCIA DL 16.86 0.63% 0.10 83115 16.75 16.55 16.96 100 16.83 16.86 300 1.09% 9.55%
Columbia Sportswear 92.45 0.28% 0.26 118178 92.05 91.37 92.83 100 92.33 92.43 100 1.13% 9.63%
Columbus McKinnon Co 38.54 1.15% 0.44 123290 38.33 38.26 39.10 300 38.51 38.56 300 -6.04% 26.41%
Comcast Corp 42.65 1.38% 0.58 15971226 42.19 42.17 43.04 2800 42.64 42.65 800 -3.31% 23.55%
Commerce Bancshares 66.00 1.29% 0.84 153504 65.34 65.03 66.40 200 65.99 66.01 100 2.31% 15.59%
Commercial Vehicle G 7.34 2.51% 0.18 61182 7.16 7.15 7.50 300 7.33 7.34 200 2.14% 25.61%
Commscope Holding 14.10 7.43% 0.97 2169449 13.21 13.10 14.12 700 14.09 14.10 1300 0.85% -19.95%
COMMUNITY TRUST BANC 46.11 2.17% 0.98 15202 45.35 45.35 46.40 100 45.98 46.08 100 1.88% 14.90%
Commvault Systems 46.37 -0.98% -0.46 109400 46.77 46.34 47.14 100 46.35 46.38 200 -3.46% -20.75%
Computer Programs & 26.67 1.06% 0.28 37218 26.34 26.16 26.86 100 26.63 26.68 100 1.66% 5.14%
Computer Task Group 5.47 -0.27% -0.01 9419 5.49 5.41 5.58 100 5.45 5.53 200 -3.17% 34.56%
Comscore 4.95 4.65% 0.22 268773 4.72 4.64 4.95 600 4.94 4.95 700 19.44% -67.22%
Comtech Telecommunic 34.95 0.97% 0.34 60397 34.57 34.12 35.27 100 34.83 34.96 200 -5.02% 42.19%
CONFORMIS INC. DL-,0 1.50 -2.90% -0.04 120662 1.55 1.50 1.57 700 1.50 1.51 300 -9.36% 332.96%
CONMED Co. 110.56 -0.84% -0.94 49807 111.26 108.54 112.00 100 110.49 110.55 100 -2.67% 73.99%
Conn's 13.31 0.83% 0.11 1261224 13.10 13.05 13.85 200 13.30 13.32 100 -32.24% -30.01%
CONNECTONE BANCORP I 25.43 1.19% 0.30 35687 25.19 25.05 25.75 100 25.39 25.44 100 1.13% 36.06%
Consolidated Comm. 3.56 -2.88% -0.11 290073 3.66 3.55 3.72 400 3.56 3.57 1600 -2.91% -62.85%
Consolidated Water 16.50 -0.63% -0.10 14226 16.58 16.48 16.83 100 16.47 16.54 300 0.48% 42.45%
CONSTELL. PHARMACEUT 38.70 7.22% 2.60 440888 35.40 35.21 40.00 200 38.60 38.75 2000 -21.54% 800.00%
CONSTRUCTION PART DL 16.90 -1.24% -0.21 143605 17.05 16.70 17.25 600 16.87 16.92 100 -10.89% 93.77%
Copart 88.31 0.02% 0.02 356538 88.26 88.11 89.29 100 88.30 88.31 100 1.42% 84.78%
CORE-MARK HLDG DL-,0 25.65 0.51% 0.13 98777 25.58 25.39 26.05 100 25.60 25.67 200 -0.16% 9.76%
Cornerstone OnDemand 55.47 -1.93% -1.09 162371 56.42 55.25 56.64 200 55.44 55.50 100 -7.58% 12.16%
CORTEXYME INC. DL-,0 33.95 1.78% 0.59 43661 33.31 32.51 33.95 100 33.27 34.00 1000 4.68% 0.00%
CORVEL CORP. DL-,000 83.10 1.09% 0.90 17316 82.11 81.81 83.90 100 83.01 83.15 200 1.19% 33.18%
CoStar Group 572.57 -1.38% -8.00 134135 580.00 570.97 585.03 200 571.37 572.77 100 -0.92% 72.10%
Costco Wholesale 295.40 0.03% 0.10 964169 295.27 294.12 297.76 100 295.34 295.40 100 -0.41% 44.96%
Coupa Software 137.45 -4.65% -6.71 623408 143.91 137.16 143.91 100 137.31 137.44 200 -4.10% 129.34%
Covenant Transport 13.52 3.44% 0.45 58153 13.13 13.13 13.65 100 13.52 13.53 700 3.73% -31.93%
COVETRUS INC. 13.50 0.00% 0.00 239185 13.49 13.45 13.70 400 13.49 13.50 300 -1.32% 0.00%
Cowen Inc 15.47 1.11% 0.17 81897 15.33 15.33 15.73 200 15.46 15.48 200 1.12% 14.69%
CRA International 54.50 0.72% 0.39 11122 53.97 53.97 54.87 100 54.04 54.58 100 5.56% 27.17%
Cracker Barrel Old C 152.92 -0.45% -0.69 108724 153.37 152.61 154.79 100 152.84 152.97 100 0.14% -3.91%
Craft Brew Alliance 16.48 -0.12% -0.02 81471 16.49 16.47 16.53 400 16.48 16.49 300 0.00% 15.30%
CRED. ACC. CORP. 436.33 1.08% 4.65 54998 432.61 432.61 438.41 100 435.77 436.75 100 -0.66% 13.08%
Cree 45.18 -0.46% -0.21 564323 45.46 45.12 46.47 200 45.14 45.19 100 4.34% 6.11%
Cresud Com. Ind.Fin. 5.31 -1.48% -0.08 115513 5.37 5.23 5.37 200 5.31 5.32 700 -5.77% -55.64%
- - - - - - - - - - - 0.00% 0.00%
Criteo ADR 17.46 0.87% 0.15 103832 17.17 17.17 17.58 400 17.46 17.48 300 0.12% -23.81%
Crocs 35.47 -0.55% -0.20 335868 35.65 35.29 36.19 100 35.44 35.46 400 -0.64% 37.26%
Cross Country Health 11.28 -2.59% -0.30 56457 11.52 11.28 11.58 300 11.27 11.28 300 -2.69% 57.98%
CROSSFIRST BANKSHS D 14.00 -0.28% -0.04 21221 14.00 13.71 14.20 300 13.95 14.05 1000 3.62% 0.00%
CROWDSTRIKE HLD. DL- 46.70 -2.16% -1.03 2833397 47.95 46.68 48.50 100 46.67 46.73 200 -13.19% 0.00%
CSG Systems Internat 55.08 -0.83% -0.46 84955 55.53 55.06 55.84 100 55.06 55.11 200 -1.37% 74.82%
CSI Compressco 2.31 -0.79% -0.02 35536 2.32 2.30 2.38 100 2.30 2.33 200 2.19% 0.43%
CSW IND. INC. DL-,01 76.41 0.79% 0.60 35166 75.80 75.36 77.08 100 76.19 76.41 100 3.18% 56.79%
CSX 72.48 1.05% 0.75 3270474 71.57 71.21 73.40 200 72.47 72.49 600 1.82% 15.45%
Cumberland Pharmaceu 5.27 1.35% 0.07 4302 5.12 5.12 5.29 500 5.27 5.35 100 0.78% -13.76%
Cutera 35.66 -1.03% -0.37 30988 35.87 35.28 36.39 100 35.62 35.71 200 -3.84% 111.69%
CVB Financial Co. 21.77 1.37% 0.29 269462 21.60 21.44 21.95 400 21.76 21.77 500 2.09% 6.18%
CYBERARK SOFTWARE 121.92 -0.02% -0.03 280654 121.82 120.02 123.60 200 121.82 121.88 100 2.15% 64.49%
CYCLERION THERAPEUT. 1.84 -2.13% -0.04 401780 1.89 1.84 1.94 32300 1.84 1.85 2300 -2.08% 0.00%
CYMABAY THERAPEUT.DL 1.70 0.00% 0.00 722135 1.70 1.69 1.74 4400 1.70 1.71 3200 3.03% -78.40%
Cypressmiconductor C 23.38 -0.02% -0.01 1479996 23.39 23.37 23.41 17100 23.38 23.39 13700 -0.32% 83.84%
CyrusOne 61.42 -1.00% -0.62 313903 62.09 61.35 63.54 300 61.41 61.43 100 -4.72% 17.32%
Cytokinetics 9.71 2.10% 0.20 259750 9.53 9.52 9.76 100 9.71 9.72 500 -2.96% 50.47%
CYTOMX THERAPEUTICS 7.01 5.81% 0.39 172458 6.66 6.61 7.09 200 7.01 7.02 200 1.84% -56.09%
Daktronics 6.24 0.16% 0.01 45348 6.21 6.20 6.41 300 6.23 6.24 100 5.24% -15.81%
- - - - - - - - - - - 0.00% 0.00%
Dave & Busters Enter 40.14 4.04% 1.56 652214 38.66 38.25 40.15 200 40.13 40.15 100 -2.30% -13.42%
DAWSON GEOPHYSICAL C 2.32 1.20% 0.03 36091 2.27 2.27 2.39 200 2.31 2.34 200 -0.43% -32.25%
DBV technologies ADR 8.36 3.34% 0.27 111069 8.41 8.32 8.60 700 8.36 8.41 200 1.76% 26.01%
Deciphera Pharmaceut 59.80 2.73% 1.59 345634 58.40 58.40 60.14 100 59.73 59.86 100 12.27% 177.32%
DENALI THERAP.INC. D 18.36 1.44% 0.26 108283 18.13 18.03 18.65 100 18.33 18.38 100 -0.30% -12.39%
Dentsply Sirona 56.70 -0.14% -0.08 249969 57.02 56.67 57.99 300 56.68 56.70 400 -1.41% 52.59%
DERMIRA INC. DL-,001 12.03 3.04% 0.35 1811483 11.88 11.18 12.28 600 12.02 12.03 600 45.51% 62.31%
Descartes Systems Gr 41.12 -1.65% -0.69 26828 41.57 41.02 41.77 200 41.09 41.14 100 -1.79% 58.01%
Destination XL Group 1.32 0.00% 0.00 8733 1.32 1.28 1.34 200 1.32 1.34 200 2.33% -39.17%
DexCom 204.74 -3.59% -7.62 521039 211.87 204.41 213.08 100 204.59 204.86 100 -7.34% 77.26%
DHX MEDIA COM+VAR VT 1.07 -0.93% -0.01 37143 1.05 1.05 1.08 5600 1.06 1.08 1500 -12.20% -35.33%
DIAMOND HILL DL-,01 140.41 0.71% 0.98 8079 139.17 138.04 141.42 100 140.09 141.15 100 2.63% -6.71%
Diamondback Energy 86.58 3.28% 2.75 537206 83.91 83.83 86.71 100 86.52 86.56 300 4.06% -9.57%
Dicerna Pharmaceutic 26.25 0.46% 0.12 185581 26.14 25.93 26.55 100 26.23 26.27 200 -2.90% 144.43%
Digi International 17.23 0.06% 0.01 70108 17.27 17.15 17.48 100 17.21 17.25 300 -1.15% 70.66%
DIGIMARC CORP.NEW DL 34.19 -0.19% -0.07 46682 34.17 33.81 35.38 100 34.15 34.29 100 3.63% 136.21%
DIME COMMUNITY BCS.D 20.33 1.65% 0.33 50482 20.00 20.00 20.49 100 20.31 20.32 200 -0.30% 17.79%
Diodes 49.45 1.62% 0.79 147376 48.74 48.72 49.89 100 49.44 49.47 200 3.89% 50.84%
DIRTT Env Solutions 3.37 -0.59% -0.02 1951 3.37 3.29 3.39 400 3.37 3.38 200 1.50% -24.68%
Discovery Comm 'A' 32.20 0.34% 0.11 692218 32.09 31.98 32.50 700 32.19 32.20 400 -0.34% 29.71%
Discovery Communicat 30.01 0.30% 0.09 2751953 29.92 29.83 30.16 400 30.01 30.02 1100 -0.03% 29.64%
DISCOVERY B DL-,01 37.75 - - - - - - 100 34.96 41.00 100 0.00% 0.00%
Dish Network Co. 34.13 0.71% 0.24 777864 33.92 33.85 34.47 500 34.12 34.13 500 1.25% 35.72%
DMC Global 52.45 3.46% 1.75 91211 51.04 50.90 52.86 100 52.38 52.57 100 7.64% 44.36%
DOCUSIGN INC DL-,000 71.61 -1.17% -0.85 740399 72.76 71.44 72.83 100 71.60 71.63 200 3.51% 80.79%
Dollar Tree 91.96 0.50% 0.46 1223071 91.46 91.25 92.97 100 91.93 91.97 200 2.51% 1.31%
DONEGAL GROUP A DL - 14.79 -0.27% -0.04 7140 14.80 14.79 14.85 100 14.79 14.84 100 4.29% 8.68%
DONEGAL GROUP B DL - 11.75 - - - - - - 100 11.56 12.35 100 0.00% 0.00%
Dorchester Minerals 17.48 -0.91% -0.16 86090 17.51 17.36 17.75 200 17.47 17.49 200 2.26% 20.49%
Dorman Products 73.64 0.03% 0.02 69436 73.53 72.85 74.31 300 73.56 73.67 200 0.97% -18.22%
DOUYU INT.HLDG. SP.A 7.99 3.57% 0.28 1343400 7.69 7.65 8.07 1300 7.98 7.99 6300 5.62% 0.00%
Dropbox 16.82 -2.44% -0.42 2451458 17.15 16.79 17.22 1300 16.81 16.82 1200 -5.59% -15.61%
DSP Group 15.55 1.20% 0.18 24393 15.39 15.39 15.69 200 15.50 15.55 100 8.20% 37.19%
DULUTH HOLDINGS INC. 10.07 0.80% 0.08 208713 9.94 9.89 10.29 300 10.06 10.08 400 27.91% -60.40%
Dunkin Brands Group 75.20 -0.54% -0.41 190033 75.62 75.16 76.34 200 75.19 75.22 200 -0.71% 17.92%
DXP Enterprises 40.19 0.45% 0.18 16350 40.01 39.93 40.80 100 40.01 40.23 100 5.71% 43.71%
E Trade Financial 45.48 1.22% 0.55 1309111 45.04 44.89 46.12 300 45.47 45.48 100 -0.73% 2.39%
E.W. Scripps 14.77 0.68% 0.10 35818 14.72 14.59 14.97 100 14.76 14.78 300 -0.07% -6.42%
Eagle Bulk Shipping 4.21 -1.06% -0.04 126057 4.26 4.17 4.29 100 4.21 4.22 800 -5.96% -7.59%
East West Bancorp 47.23 2.65% 1.22 369613 46.30 46.01 47.68 100 47.22 47.24 100 0.97% 5.70%
eBay 35.08 0.46% 0.16 1880601 34.86 34.86 35.41 1800 35.08 35.09 2400 -0.14% 24.40%
Ebix 32.83 0.94% 0.30 102773 32.67 32.31 33.52 300 32.80 32.85 100 -4.49% -23.59%
Echo Global Logistic 19.30 0.10% 0.02 56309 19.27 19.20 19.78 100 19.29 19.31 200 1.02% -5.16%
EchoStar 'A' 39.65 1.85% 0.72 61217 39.01 39.00 39.72 200 39.64 39.66 200 -1.17% 6.02%
Editas Medicine 29.43 -0.51% -0.15 294186 29.51 29.27 30.09 100 29.41 29.45 200 -3.87% 30.02%
eHealth 92.26 -0.64% -0.59 157286 92.57 91.78 94.15 100 92.11 92.30 200 1.31% 141.67%
EIDOS THERAPEUT. DL- 63.60 -3.05% -2.00 93678 65.72 63.13 66.30 300 63.36 63.80 200 11.47% 376.74%
El Pollo Loco 15.45 0.46% 0.07 75455 15.41 15.38 15.64 300 15.44 15.45 100 -3.75% 1.38%
Elbit Systems 165.63 -1.23% -2.07 6938 166.51 165.63 166.91 100 165.51 166.64 100 2.55% 47.08%
Eldorado Resorts 53.72 1.67% 0.88 362272 53.12 52.92 54.03 100 53.71 53.74 200 0.27% 45.93%
ELECTROCORE INC. DL- 1.58 1.93% 0.03 32237 1.52 1.52 1.64 200 1.57 1.60 300 -9.59% -75.16%
Electronic Arts 103.60 0.39% 0.40 1354010 103.54 103.19 105.07 200 103.57 103.62 100 2.55% 30.78%
Emmis Communications 4.13 0.00% 0.00 2404 4.12 4.12 4.16 100 4.14 4.19 100 -3.95% 29.47%
Enanta Pharmaceutica 65.21 1.48% 0.95 41152 64.28 64.28 65.75 200 65.10 65.31 100 2.34% -9.28%
Encore Capital Group 37.02 -0.08% -0.03 60738 37.09 36.88 37.61 100 36.97 37.02 100 2.63% 57.66%
Encore Wire Co. 58.42 0.85% 0.49 11686 57.92 57.92 58.98 100 58.30 58.46 100 1.76% 15.44%
Endo International 4.63 5.47% 0.24 2760806 4.39 4.39 4.68 2100 4.63 4.64 4900 -20.25% -39.86%
Endologix 2.17 5.34% 0.11 161843 2.09 2.08 2.22 200 2.17 2.18 400 -19.06% 187.71%
Endurance Intl Group 4.19 0.96% 0.04 52446 4.17 4.09 4.26 500 4.18 4.20 800 0.97% -37.59%
Energy Recovery 8.97 2.63% 0.23 78300 8.77 8.66 8.97 300 8.96 8.97 500 1.04% 29.87%
Ensign Group 43.09 0.74% 0.32 106692 42.83 42.83 44.15 300 43.07 43.10 100 -1.54% 10.29%
ENSTAR GROUP LTD DL- 209.25 1.29% 2.67 6939 205.29 202.88 210.45 200 209.16 209.87 100 2.39% 23.28%
Entegris 49.24 1.11% 0.54 425198 48.60 48.59 49.65 300 49.23 49.26 300 5.23% 74.58%
ENTERPRISE BAN.CDT D 32.02 -1.78% -0.58 10463 32.66 31.68 32.72 200 31.72 32.20 500 3.03% 1.37%
ENTERPRISE FINL DL-, 45.70 0.48% 0.22 51823 45.46 45.46 45.93 100 45.66 45.74 100 1.34% 20.86%
Epizyme 17.87 -1.27% -0.23 236539 17.98 17.76 18.37 100 17.85 17.87 200 14.48% 193.83%
ePlus 84.61 1.21% 1.01 11135 83.52 83.31 85.33 100 84.42 84.69 100 0.35% 17.47%
Equinix 550.41 -1.56% -8.73 110509 561.37 550.41 561.37 100 550.26 550.71 200 -0.67% 58.59%
EQUITY BANCSHS A DL 29.79 0.27% 0.08 11438 29.60 29.49 30.37 100 29.69 29.95 300 2.31% -15.72%
Ericsson ADR 9.10 0.33% 0.03 6742386 9.05 9.01 9.19 7900 9.10 9.11 88900 -2.05% 2.25%
ERIE INDEMNITY CO. A 169.87 -1.44% -2.48 26496 172.17 169.07 172.17 100 169.64 170.17 100 2.47% 29.29%
ERYTECH PHARMA SP.AD 4.51 - - - - - - 200 4.45 4.51 200 4.16% -33.42%
ESSA BANCORP. INC. D 17.15 0.59% 0.10 3033 17.00 16.73 17.28 200 17.12 17.15 1300 0.59% 9.22%
ETSY INC. DL-,001 41.66 1.54% 0.63 812666 41.01 40.90 42.00 200 41.64 41.67 200 -2.63% -13.75%
Euronet Worldwide 153.79 -0.57% -0.88 185566 154.32 153.61 155.97 100 153.54 153.83 100 -0.42% 51.07%
EVELO BIOSCIENC. DL- 4.45 1.37% 0.06 4379 4.44 4.44 4.50 200 4.42 4.45 100 -1.13% -66.26%
Exelixis 17.66 0.31% 0.06 792309 17.64 17.47 17.74 700 17.66 17.67 800 -0.34% -10.47%
Exelon Co. 44.12 -0.17% -0.07 1476666 44.25 44.09 44.54 800 44.11 44.12 1700 -0.77% -2.01%
EXFO 4.38 3.43% 0.14 31546 4.26 4.14 4.39 100 4.35 4.40 200 -6.00% 48.94%
ExlService 69.38 -0.12% -0.09 24717 69.32 69.15 70.33 100 69.16 69.47 100 -0.06% 32.00%
ExOne 6.88 0.00% 0.00 33126 6.92 6.86 6.96 100 6.88 6.89 800 3.46% 3.93%
Expedia 113.19 1.10% 1.23 1038900 112.44 112.40 113.50 500 113.19 113.23 300 6.06% -0.61%
Expeditors Intl of W 75.13 0.94% 0.70 219077 74.37 73.84 75.64 100 75.10 75.14 200 1.76% 9.31%
Exponent 65.71 -1.54% -1.03 99375 66.58 65.70 67.12 100 65.66 65.74 100 3.38% 31.61%
Extended Stay Americ 14.43 0.35% 0.05 1044729 14.46 14.39 14.70 600 14.43 14.44 2300 1.34% -7.23%
Extraction Oil & Gas 1.91 0.00% 0.00 1364362 1.93 1.85 2.00 500 1.91 1.92 3600 28.19% -55.48%
Extreme Networks 6.78 1.80% 0.12 651630 6.68 6.66 6.89 1600 6.77 6.78 2500 -3.20% 9.18%
EZCORP 6.29 1.94% 0.12 284916 6.17 6.14 6.37 100 6.29 6.30 800 18.20% -20.18%
F5 Networks 142.86 1.45% 2.04 163149 141.20 140.59 143.54 100 142.69 142.92 200 -1.92% -13.09%
Facebook 200.73 -0.76% -1.53 5469675 202.35 200.73 203.66 100 200.74 200.77 400 1.79% 54.29%
Fang Holdings ADR A 2.11 -1.40% -0.03 66604 2.13 2.10 2.16 51900 2.10 2.11 800 9.74% -70.07%
Fanhua ADR 25.14 1.09% 0.27 19081 24.94 24.86 25.30 200 25.12 25.15 200 -5.80% 13.30%
Farmer Bros. 16.49 2.17% 0.35 40953 16.05 16.05 16.62 100 16.44 16.49 100 7.96% -30.82%
Faro Technologies 52.42 2.02% 1.04 14872 51.35 51.35 52.66 100 52.25 52.38 100 5.48% 26.43%
Fastenal 36.78 1.50% 0.55 1265207 36.21 35.97 36.99 600 36.77 36.78 200 3.35% 38.59%
Ferroglobe PLC 0.84 16.02% 0.12 559589 0.78 0.73 0.89 7300 0.84 0.84 200 -2.08% -54.47%
FibroGen 47.41 0.23% 0.11 202777 47.23 46.79 48.30 200 47.36 47.43 100 1.11% 2.20%
Fiesta Restaurant Gr 9.33 0.21% 0.02 70664 9.34 9.26 9.62 500 9.33 9.35 600 -2.51% -39.97%
Fifth Third Bancorp 31.10 2.50% 0.76 1973398 30.44 30.32 31.28 1200 31.09 31.10 1700 2.26% 28.94%
FINANCIAL INST.INC.D 32.56 1.37% 0.44 12262 32.21 31.18 32.75 100 32.35 32.77 100 1.22% 25.95%
FireEye 16.27 0.34% 0.06 599740 16.23 16.15 16.49 800 16.27 16.28 900 -1.04% 0.06%
FIRST BANCORP INC. D 29.01 1.29% 0.37 7778 28.79 28.79 29.02 100 28.82 29.02 6200 2.80% 8.90%
FIRST BANCORP DL-,01 40.21 1.23% 0.49 28677 39.76 39.74 40.67 100 40.16 40.23 200 1.69% 21.62%
FIRST BUSEY CORP. A 27.10 1.84% 0.49 52006 26.72 26.72 27.38 200 27.07 27.10 100 0.45% 8.44%
FIRST BUSINESS F.S.D 25.97 0.70% 0.18 14842 25.89 25.88 26.01 300 25.95 25.99 100 6.84% 32.19%
First Citizens BancS 525.66 0.78% 4.07 20460 522.89 516.13 530.80 100 524.22 527.44 200 0.97% 38.33%
FIRST COMMUNITY BANC 30.49 0.99% 0.30 15882 30.09 30.09 30.68 100 30.46 30.61 100 1.04% -4.10%
FIRST DEFINANCE FIN. 30.44 0.23% 0.07 26046 30.28 30.28 30.87 100 30.41 30.47 200 2.36% 23.91%
FIRST FIN. BANKSHS D 35.08 1.10% 0.38 166161 34.78 34.58 35.59 100 35.06 35.10 500 1.87% 20.71%
First Financial Banc 25.04 1.42% 0.35 110573 24.82 24.70 25.32 200 25.01 25.03 100 2.32% 4.09%
FIRST FINL CORP IND. 45.47 2.02% 0.90 6134 44.58 44.58 45.88 100 45.27 45.51 100 1.09% 11.01%
FIRST FNL NORTHW. DL 15.10 0.13% 0.02 2881 14.99 14.99 15.10 100 15.07 15.10 200 2.59% -2.52%
1ST HAWAIIAN INC. DL 28.94 1.31% 0.38 154976 28.69 28.67 29.19 200 28.94 28.95 300 0.69% 26.90%
FIRST INTERN.BANCO.D 23.36 0.91% 0.21 8839 22.89 22.89 23.41 100 23.28 23.40 100 4.80% 13.26%
First Interstate Ban 42.28 1.20% 0.50 78486 41.87 41.85 42.55 200 42.23 42.30 200 0.22% 14.28%
FIRST MERCHANTS 40.93 1.21% 0.49 243851 40.35 40.35 41.42 200 40.88 40.93 100 0.30% 18.00%
First Midwest Bancor 22.74 2.43% 0.54 184178 22.29 22.03 22.87 100 22.72 22.73 600 3.50% 12.06%
First Solar 54.38 0.95% 0.51 320113 53.99 53.81 54.80 100 54.30 54.38 100 -1.68% 26.89%
FIRST UTD CORP. DL-, 24.25 0.79% 0.19 6497 24.10 24.02 24.30 100 24.21 24.25 300 -0.82% 51.13%
- - - - - - - - - - - 0.00% 0.00%
Firstcash Inc 80.67 0.68% 0.55 136559 80.32 80.03 81.21 200 80.62 80.75 200 -0.96% 10.75%
FIRSTSERVICE 91.30 -0.31% -0.28 22801 91.38 91.08 91.79 100 91.19 91.31 100 0.58% 33.73%
Fiserv 114.23 -0.33% -0.38 647067 114.32 113.91 115.38 100 114.21 114.25 200 -0.16% 55.95%
Five Below 122.82 1.55% 1.87 696393 120.80 119.59 124.37 100 122.81 122.87 200 2.45% 18.21%
Five Prime Therapeut 4.67 3.43% 0.15 362058 4.57 4.57 4.86 400 4.66 4.67 400 12.88% -51.45%
Flex Ltd 11.88 2.99% 0.34 2049163 11.53 11.48 11.94 2400 11.87 11.88 800 0.83% 51.58%
FLEXSTEEL INDS DL 1 20.07 -0.10% -0.02 16721 20.01 19.98 20.24 200 20.00 20.08 100 6.13% -9.01%
Flir Systems 52.95 0.86% 0.45 185203 52.44 52.33 53.19 200 52.94 52.97 100 0.00% 20.58%
Fluidigm Co. 2.96 0.85% 0.03 318909 2.90 2.90 3.03 800 2.95 2.96 1200 13.57% -66.01%
Flushing Financial C 21.06 1.54% 0.32 34237 20.79 20.79 21.20 100 21.02 21.06 300 0.12% -2.69%
- - - - - - - - - - - 0.00% 0.00%
FormFactor 25.15 5.89% 1.40 742871 24.53 24.11 25.50 100 25.14 25.15 500 3.80% 68.56%
Formula Systems (198 73.68 7.56% 5.18 328 74.00 73.68 74.00 800 68.51 74.00 100 0.00% 0.00%
Forrester Research 41.92 0.28% 0.12 14207 41.67 41.40 42.52 100 41.88 41.97 300 5.24% -6.47%
FORTERRA INC DL-,001 10.30 1.48% 0.15 82146 10.14 10.14 10.55 100 10.30 10.34 300 -8.14% 169.95%
Fortinet 103.98 -0.15% -0.16 259079 104.21 103.25 105.02 100 103.94 103.99 100 0.55% 47.86%
FORTY SEVEN INC. 38.10 5.95% 2.14 2110636 37.03 35.92 38.43 100 38.11 38.21 200 155.58% 128.75%
FORWARD AIR CORP. DL 69.56 0.17% 0.12 37410 69.23 69.00 70.41 100 69.40 69.52 100 1.27% 26.60%
Fossil Group 7.75 5.09% 0.38 1013347 7.46 7.37 7.76 600 7.74 7.75 600 7.20% -53.15%
FOSTER,L.B. CO. A DL 19.97 -2.30% -0.47 29728 20.31 19.87 20.42 200 19.98 20.11 300 8.55% 28.55%
Fox Corp Class A 36.67 1.42% 0.52 2699479 36.32 36.11 36.76 2400 36.67 36.68 1300 1.86% -24.85%
FOX CORP. B DL-,01 35.79 1.42% 0.50 624058 35.38 35.24 35.87 300 35.78 35.79 1000 1.88% -26.14%
Fox Factory Co. 67.47 1.49% 0.99 32057 66.38 66.09 68.19 100 67.35 67.45 100 0.24% 12.93%
Francesca's Hldg. 10.27 -4.00% -0.43 216034 10.51 10.05 10.75 100 10.23 10.31 100 -32.70% -8.15%
Franklin Electric 56.85 -0.09% -0.05 35263 56.73 56.43 57.10 200 56.83 56.90 200 4.96% 32.70%
FreightCar America 1.93 1.05% 0.02 55670 1.93 1.89 1.94 200 1.92 1.93 400 0.53% -71.45%
FREQUENCY THERAP. DL 19.75 17.63% 2.96 171037 16.91 16.90 20.49 600 19.50 19.79 100 7.90% 0.00%
FRONTDOOR INC. DL-,0 45.56 -3.69% -1.75 222349 47.07 45.54 47.55 200 45.52 45.60 200 4.90% 77.79%
FRONTEO INC. SP.ADR 6.93 - - - - - - 100 6.45 7.42 200 0.00% 0.00%
Frontier Comms 0.64 -0.56% -0.00 265607 0.64 0.64 0.66 200 0.64 0.64 100 -3.44% -72.87%
FRP HLDGS INC. DL-,1 50.90 0.32% 0.16 1899 49.71 49.71 50.95 400 49.85 51.00 400 0.87% 10.28%
Fuel Technologies 0.92 1.22% 0.01 5633 0.91 0.91 0.92 100 0.92 0.92 1200 -3.32% -24.04%
Fulton Financial Co. 17.56 1.80% 0.31 262188 17.30 17.25 17.70 700 17.55 17.56 900 1.23% 11.43%
FUNKO INC. CL.A DL - 14.59 -0.21% -0.03 306760 14.49 14.31 14.88 100 14.59 14.60 100 0.07% 11.18%
G-III Apparel Group 31.20 3.90% 1.17 331901 29.97 29.43 31.44 100 31.20 31.21 100 7.67% 7.67%
G1 THERAPEUTICS DL-, 21.95 -4.85% -1.12 119769 23.17 21.75 23.37 200 21.94 22.03 100 10.12% 20.47%
GALAPAGOS N.V. ADR 1 214.01 -0.46% -0.99 138513 213.88 213.20 215.70 100 213.66 214.00 100 4.52% 134.36%
Gaming & Leisure Pro 40.74 -2.76% -1.15 503705 41.63 40.69 42.23 300 40.74 40.75 400 1.65% 31.85%
Garmin 97.36 -0.24% -0.23 267959 97.49 97.12 98.75 100 97.32 97.35 100 1.39% 54.12%
GCI Liberty 68.36 0.43% 0.29 377433 68.08 67.66 68.93 100 68.35 68.38 100 -2.20% 65.38%
GENFIT S.A. ADR/1 EO 16.41 4.92% 0.77 45965 16.61 16.41 16.98 100 16.37 16.54 100 -0.38% 0.00%
GENMAB AS SP.ADR/1/1 22.01 -4.14% -0.95 193670 22.56 21.90 22.63 1000 22.00 22.01 300 -4.89% 39.36%
Gentex 28.68 1.11% 0.32 429704 28.43 28.36 28.96 200 28.67 28.68 700 1.20% 40.35%
Gentherm 44.75 1.08% 0.48 29197 44.41 44.10 45.00 200 44.67 44.75 100 3.01% 10.73%
Geospace Technologie 16.50 1.23% 0.20 24338 16.28 16.28 16.64 100 16.45 16.54 100 10.88% 58.10%
German American Banc 34.55 1.29% 0.44 19917 34.21 34.14 34.93 100 34.47 34.56 200 1.76% 22.83%
Geron Co. 1.47 0.00% 0.00 392947 1.46 1.45 1.50 1700 1.47 1.48 11800 -1.34% 47.00%
Gibraltar Industries 53.03 -0.09% -0.05 36806 53.04 52.87 53.42 200 52.97 53.01 200 0.82% 49.14%
Gilat Satellite Netw 7.75 -0.90% -0.07 11135 7.85 7.75 7.92 2100 7.76 7.91 300 -2.37% -14.63%
Gilead Sciences 67.26 0.16% 0.11 1993035 67.16 67.02 68.16 400 67.25 67.26 200 1.54% 8.36%
Glacier Bancorp 45.12 3.00% 1.31 155136 43.96 43.93 45.34 100 45.08 45.13 200 1.30% 10.55%
GLADSTONE COMM. DL-, 22.23 -1.11% -0.25 76772 22.51 22.19 22.63 300 22.21 22.23 300 -0.71% 25.45%
GLOBAL BL.THERAP. DL 75.32 -3.99% -3.13 793560 78.54 75.21 79.46 100 75.21 75.34 200 5.76% 91.11%
Global Indemnity 29.17 1.65% 0.47 3015 28.92 28.25 29.17 400 28.45 28.98 100 2.65% -20.78%
GLU Mobile 5.73 2.50% 0.14 904086 5.62 5.61 5.80 600 5.73 5.74 2600 -2.78% -30.73%
Gogo 5.43 1.21% 0.07 472055 5.40 5.33 5.55 600 5.43 5.44 1300 -6.93% 79.60%
Golar LNG 13.46 0.90% 0.12 538296 12.97 12.96 13.68 100 13.45 13.46 400 5.79% -38.69%
Golar LNG Partners L 8.89 -0.11% -0.01 113542 8.86 8.85 9.00 100 8.87 8.89 300 -1.87% -17.59%
Golden Ocean 5.32 -3.71% -0.20 299091 5.34 5.30 5.42 500 5.31 5.32 900 -0.36% -10.39%
Goodyear Tire & Rubb 16.36 1.90% 0.30 1172473 16.13 16.04 16.50 400 16.36 16.37 3300 2.36% -21.31%
GOOSEHEAD INS. CL.AD 39.70 0.79% 0.31 38039 39.49 38.91 40.10 100 39.61 39.70 200 -1.84% 49.83%
GoPro 4.30 0.47% 0.02 1385206 4.24 4.22 4.37 4700 4.30 4.31 10900 9.74% 0.94%
GOSSAMER BIO INC. 25.76 -3.84% -1.03 210787 26.58 25.58 27.15 100 25.72 25.79 200 3.20% 0.00%
Grand Canyon Educati 89.17 0.96% 0.85 167303 88.51 88.09 89.60 100 89.15 89.27 100 0.79% -8.13%
GREAT ELM CAP.GR.NEW 3.12 1.70% 0.05 12016 3.07 3.06 3.17 200 3.05 3.18 300 -4.06% -9.17%
Great Lakes Dre. & D 11.61 -1.53% -0.18 169781 11.74 11.58 11.86 300 11.61 11.63 400 11.44% 78.10%
GREAT STHN BANCORP D 62.26 1.09% 0.67 15307 61.43 61.43 62.85 100 61.96 62.29 100 1.77% 33.80%
Green Plains 14.82 6.70% 0.93 260434 13.93 13.93 14.95 600 14.81 14.83 200 -6.02% 5.95%
Greenlight Capital R 10.18 1.34% 0.14 158603 10.05 10.05 10.28 800 10.16 10.19 200 -0.50% 16.47%
GREENSKY INC. DL-,01 6.82 0.00% 0.00 114811 6.89 6.78 6.99 2900 6.81 6.82 400 -5.80% -28.74%
GRIDSUM CL.B ADR DL- 2.20 -4.76% -0.11 40005 2.31 2.15 2.31 100 2.20 2.22 1900 -4.94% 3.59%
Grifols ADR 22.57 -0.48% -0.11 684364 22.69 22.56 22.92 400 22.56 22.57 400 1.16% 23.53%
GRINDROD SHIPPING HL 6.43 -3.31% -0.22 6073 6.50 6.43 6.55 100 6.30 6.65 100 -5.67% 6.57%
GRITSTONE ONCOL. DL- 9.96 -14.21% -1.65 404504 11.16 9.33 11.39 300 9.89 9.96 200 38.05% -24.85%
GROCERY OUTLET HO 31.30 -1.99% -0.64 153383 31.97 31.27 32.09 200 31.28 31.33 200 -1.72% 0.00%
Groupon 2.72 -1.09% -0.03 3085408 2.76 2.71 2.79 11500 2.72 2.73 24200 -5.01% -14.06%
Grupo Aerop.d.Centro 56.35 0.95% 0.53 18904 55.92 55.92 56.59 100 56.13 56.36 200 5.62% 46.82%
GSI TECHNOLOGY INC. 7.25 -2.68% -0.20 22941 7.39 7.25 7.48 200 7.25 7.30 200 2.05% 44.94%
GUARANTY BANCSHARES 33.23 1.47% 0.48 3960 32.50 32.50 33.28 200 32.74 33.26 300 1.87% 9.83%
GUARDANT HEALTH CL. 72.28 2.12% 1.50 498605 71.50 71.09 74.84 300 72.25 72.31 200 -5.58% 88.29%
Gulf Island Fabricat 5.14 1.18% 0.06 10493 5.08 5.08 5.24 100 5.11 5.14 100 2.21% -29.64%
Gulf Resources 0.54 -0.57% -0.00 2167 0.54 0.54 0.55 900 0.54 0.55 100 -1.25% -30.37%
Gulfport Energy 2.76 3.37% 0.09 1713216 2.70 2.70 2.83 1600 2.76 2.77 19800 7.01% -59.24%
H & E Equipmentrvice 33.00 1.19% 0.39 104688 32.65 32.17 33.20 200 32.97 33.00 100 2.55% 59.70%
Hackett Group 15.49 0.65% 0.10 34208 15.42 15.42 15.77 100 15.49 15.51 100 1.45% -3.87%
Hain Celestial Group 25.47 -0.23% -0.06 336523 25.47 25.45 25.84 100 25.46 25.47 300 2.20% 60.97%
Halozyme Therapeutic 18.85 0.59% 0.11 289973 19.02 18.73 19.04 200 18.84 18.85 700 -3.75% 28.09%
HAMILTON LANE INC DL 57.96 -0.34% -0.20 41858 58.31 57.90 59.51 100 58.02 58.13 100 2.85% 57.19%
Hancock Whitney 42.15 1.57% 0.65 158534 41.67 41.51 42.79 300 42.09 42.14 100 2.67% 19.77%
Hanmi Financial Co. 20.24 1.81% 0.36 28646 19.90 19.80 20.46 100 20.22 20.25 200 2.37% 0.91%
HARE BANC 10.76 0.47% 0.05 153620 10.74 10.66 10.82 100 10.75 10.76 600 1.13% 21.01%
Harmonic 8.23 1.04% 0.09 309448 8.18 8.15 8.39 200 8.23 8.24 600 0.99% 72.67%
HARPOON THERAPEUTICS 17.97 2.74% 0.48 43476 17.60 17.16 18.00 100 17.66 18.00 300 -2.62% 0.00%
HASBRO 101.10 0.73% 0.73 471723 100.37 99.93 101.63 200 101.07 101.13 200 0.91% 23.53%
Hawaiian Holdings 30.03 3.12% 0.91 172422 29.29 29.29 30.28 100 30.00 30.03 200 -0.48% 10.26%
HAWKINS INC. DL-,05 45.48 2.71% 1.20 9008 44.35 44.35 45.73 100 45.10 45.61 200 5.55% 8.13%
HAWTHORN BANCSHARES 24.25 0.29% 0.07 1529 24.38 24.25 24.38 100 24.09 24.39 200 -0.12% 15.55%
Haynes International 38.96 2.69% 1.02 17335 37.96 37.96 38.96 100 38.81 38.92 200 3.92% 43.71%
HBT FINANCIAL CORP.D 17.65 -0.40% -0.07 47044 17.73 17.22 17.93 200 17.52 17.69 100 2.19% 0.00%
HD Supply 39.99 1.30% 0.52 300271 39.48 39.28 40.08 200 39.99 40.00 200 0.71% 5.22%
HEADHUNTER GRP (SP.A 22.58 -3.91% -0.92 37806 23.93 22.35 24.00 200 22.58 22.67 100 22.78% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 25.12 -0.42% -0.10 135992 25.26 25.02 25.93 500 25.11 25.14 300 -0.83% -37.21%
HealthEquity 69.76 1.13% 0.78 205787 69.06 68.60 70.61 100 69.67 69.77 100 8.94% 15.64%
HealthStream 28.20 -0.60% -0.17 32764 28.32 28.20 28.59 100 28.18 28.22 300 -1.22% 17.47%
Heartland Express 21.14 0.59% 0.12 40361 20.99 20.89 21.34 100 21.13 21.14 100 2.79% 14.86%
HEARTLAND FIN. USA D 48.31 1.09% 0.52 26871 47.84 47.10 49.12 100 48.15 48.38 100 1.83% 8.74%
HEIDRICK+STRUG.INTL 31.86 1.31% 0.41 23175 31.44 30.49 32.24 100 31.83 31.86 100 1.00% 0.83%
Helen of Troy 166.41 -0.46% -0.78 82465 167.39 166.21 168.66 100 166.25 166.52 100 2.43% 27.44%
HELIOS TECHS INC. DL 46.17 0.72% 0.33 33314 45.90 45.21 46.60 100 46.04 46.20 200 4.47% 38.11%
Henry Schein 68.69 -0.59% -0.41 271889 69.25 68.69 69.67 100 68.65 68.66 100 -0.07% 10.36%
HERITAGE COMMERCE 12.60 2.02% 0.25 170995 12.40 12.40 12.70 400 12.60 12.61 1700 0.24% 8.91%
HERITAGE FINL CORP.D 27.56 1.66% 0.45 41072 27.14 27.05 27.93 100 27.54 27.60 100 -0.91% -8.78%
HERITAGE-CRYSTAL DL- 31.38 -2.03% -0.65 36160 32.06 31.38 32.23 100 31.38 31.52 100 4.95% 39.20%
Hibbett Sports 26.49 -3.60% -0.99 187466 27.44 26.47 27.45 300 26.46 26.49 200 1.14% 92.17%
Himax Technologies A 2.47 3.78% 0.09 636437 2.38 2.33 2.54 3500 2.46 2.47 700 7.21% -30.61%
HMS Co. 29.41 -0.24% -0.07 136390 29.48 29.32 30.12 200 29.39 29.43 200 -1.34% 4.80%
Hollysys Automation 16.04 2.75% 0.43 114131 15.53 15.51 16.18 200 16.04 16.07 200 8.40% -10.85%
Hologic 52.96 0.68% 0.36 920171 52.66 52.53 53.74 200 52.94 52.96 200 0.88% 27.98%
HOME BANCORP INC. DL 39.55 1.40% 0.55 6512 38.80 38.57 39.55 200 39.23 39.84 200 1.33% 10.17%
HOME BANCSHARES INC 19.27 1.66% 0.32 312078 19.05 19.02 19.50 200 19.26 19.27 300 1.17% 16.03%
HOMESTREET INC. DL - 33.44 2.17% 0.71 37076 32.82 32.78 33.74 100 33.41 33.46 200 1.71% 54.17%
HOMETR.BANCSHS INC.D 26.68 1.25% 0.33 36860 26.41 26.41 26.82 100 26.64 26.72 200 1.23% 0.65%
HOMOLOGY MED. DL-,00 20.11 0.95% 0.19 248824 20.52 20.05 21.59 300 20.06 20.13 300 10.91% -10.91%
HOOKER FURNITURE COR 24.73 1.46% 0.35 22718 24.30 24.27 24.98 100 24.69 24.79 200 3.42% -7.46%
HOOKIPA PHARMA DL-,0 7.85 4.37% 0.33 17067 7.48 7.40 7.90 100 7.81 7.90 400 -20.51% 0.00%
Hope Bancorp 15.17 1.68% 0.25 191910 14.97 14.94 15.26 400 15.16 15.17 1100 2.54% 25.80%
HORIZON BANCORP INC. 19.22 1.42% 0.27 35108 18.99 18.81 19.38 100 19.18 19.22 100 2.38% 20.09%
Horizon Pharma 32.97 2.22% 0.71 689308 32.25 31.56 33.10 700 32.96 32.97 300 -1.13% 65.05%
HORIZON TECH.FIN. DL 12.44 0.08% 0.01 35242 12.46 12.43 12.50 300 12.44 12.45 700 0.24% 10.49%
Houghton Mifflin Har 5.75 1.41% 0.08 90280 5.69 5.64 5.88 200 5.74 5.75 300 -1.90% -36.00%
Houston Wire & Cable 4.03 2.03% 0.08 25669 3.92 3.92 4.05 100 4.01 4.04 300 2.33% -21.94%
Huazhu Hotels Group 34.22 0.71% 0.24 293963 33.84 33.70 34.73 200 34.21 34.24 200 3.22% 18.69%
Hub Group 50.16 1.29% 0.64 53095 49.56 49.13 50.82 100 50.11 50.18 400 0.00% 33.59%
Hudson Global 12.50 0.16% 0.02 3559 12.50 12.44 12.50 100 12.33 12.50 1900 -0.79% -7.41%
Hunt (J.B.) Transpor 112.35 0.86% 0.96 694084 111.40 110.81 113.29 100 112.32 112.38 200 -0.36% 19.72%
Huntington Bancshare 15.46 1.64% 0.25 4280601 15.27 15.26 15.63 1100 15.46 15.47 22100 2.42% 27.60%
HURCO COS INC. 38.22 -1.87% -0.73 7274 38.94 38.21 38.94 300 38.22 38.37 100 10.59% 9.10%
Huron Consulting Gro 69.39 0.53% 0.36 18009 68.88 68.75 70.06 100 69.25 69.40 200 0.09% 34.52%
HUTCHISON CH.MEDIT.L 23.26 1.35% 0.31 21672 22.91 22.51 23.29 100 23.21 23.29 100 -5.63% -0.61%
- - - - - - - - - - - 0.00% 0.00%
IAC InterActiveCorp. 217.17 0.18% 0.39 149755 215.86 215.86 218.86 100 217.10 217.29 200 0.72% 18.43%
IBERIABANK Co. 74.30 1.24% 0.91 226936 73.77 73.26 74.90 300 74.22 74.30 100 2.96% 14.17%
Icahn Enterprises L. 60.78 0.22% 0.14 39996 60.60 60.60 61.34 400 60.75 60.88 100 -1.80% 6.25%
ICF International 89.08 -0.15% -0.13 70239 89.11 87.48 89.26 100 88.94 89.06 100 -3.63% 37.93%
ICHOR HLDGS LTD DL-, 33.11 1.94% 0.63 145038 32.32 32.17 33.38 100 33.06 33.13 100 4.64% 99.26%
Icon 161.92 0.12% 0.19 76123 162.23 161.67 163.99 100 161.58 161.77 200 -0.69% 25.17%
Iconix Brand Group 1.16 4.82% 0.05 49205 1.10 1.08 1.17 2100 1.16 1.17 100 -0.89% 1229.34%
ICU Medical 181.19 1.44% 2.58 55695 177.82 177.27 182.60 100 181.05 181.28 100 -2.81% -22.22%
IDEAYA BIOSCIENCE DL 7.61 -2.42% -0.19 4974 7.80 7.55 7.80 400 7.60 7.80 13100 4.00% 0.00%
IDEXX Laboratories 249.87 -0.23% -0.58 115930 250.87 249.64 252.95 100 249.53 249.75 100 -0.56% 34.64%
IGM BIOSCIENCES DL-, 27.61 4.84% 1.27 67291 27.49 26.55 28.30 200 27.51 28.06 300 18.55% 0.00%
IHEARTMEDIA A DL-,00 14.65 -0.81% -0.12 122701 14.65 14.51 14.88 200 14.65 14.71 300 -2.76% 3249.21%
II-VI 31.03 2.21% 0.67 944476 30.59 30.35 31.50 100 31.00 31.03 800 8.97% -6.47%
Illumina 319.75 -0.26% -0.82 395210 320.89 319.00 324.93 200 319.59 319.90 200 0.28% 6.88%
Immersion Co. 6.86 1.48% 0.10 40968 6.77 6.75 6.91 200 6.85 6.87 200 1.05% -24.55%
ImmunoGen 3.62 -0.69% -0.03 483639 3.64 3.61 3.71 5600 3.61 3.62 3100 -9.00% -24.17%
IMPINJ INC. DL-,001 26.70 -1.48% -0.40 617212 26.93 26.46 27.46 100 26.65 26.70 100 -12.33% 86.25%
Incyte Co. 93.14 -1.89% -1.79 602545 94.67 93.14 95.08 100 93.07 93.14 100 -0.07% 49.28%
INDEP. BK CORP. MA D 84.74 1.36% 1.14 38036 83.95 83.28 85.64 100 84.68 84.78 100 0.32% 18.90%
INDEP. BK CORP.(MI.) 22.40 1.17% 0.26 56017 22.25 22.25 22.56 200 22.38 22.42 100 0.68% 5.33%
Independent Bank Gro 59.56 0.93% 0.55 380288 59.44 58.19 60.68 200 59.54 59.58 100 1.71% 28.93%
Industrial Logistics 20.41 -0.85% -0.17 163673 20.60 20.29 20.78 600 20.39 20.40 100 -8.53% 4.63%
Infinera 6.54 0.93% 0.06 1077422 6.48 6.48 6.67 500 6.54 6.55 2500 6.93% 62.41%
Infinity Pharmaceuti 1.18 0.00% 0.00 40573 1.17 1.16 1.20 300 1.18 1.20 3300 -7.09% 0.00%
INFLARX N.V. EO 0,12 3.27 3.15% 0.10 139639 3.25 3.17 3.31 1400 3.26 3.27 2500 -6.49% -91.28%
Ingles Markets CL A 45.80 1.00% 0.46 65017 45.47 45.20 46.56 100 45.72 45.84 100 4.06% 66.57%
INMODE LTD IS -,01 38.66 -9.37% -3.99 2067829 42.45 38.40 43.00 100 38.60 38.69 300 -0.54% 0.00%
Innate Pharma S.A. A 6.40 4.26% 0.26 962 6.44 6.34 6.44 800 6.18 6.45 200 -0.16% 0.00%
Innerworkings 4.90 1.24% 0.06 14988 4.83 4.80 4.97 400 4.90 4.92 200 1.47% 29.41%
Innophos 31.88 0.03% 0.01 49598 31.90 31.85 31.92 600 31.87 31.89 300 -0.19% 29.92%
Innospec 100.10 1.34% 1.32 23346 98.86 98.32 100.80 100 100.06 100.22 100 0.26% 59.94%
INNOVATIVE SOL. + SU 5.23 15.20% 0.69 254612 5.02 4.85 5.65 100 5.21 5.30 1000 3.42% 100.88%
Innoviva 13.53 1.24% 0.17 210184 13.38 13.37 13.60 200 13.52 13.53 500 2.22% -23.44%
Inogen 71.20 -0.57% -0.41 81249 71.44 71.05 73.23 100 71.10 71.20 300 -1.32% -42.33%
Inovalon Holdings 18.35 1.55% 0.28 153941 18.03 17.98 18.52 400 18.34 18.36 100 2.85% 27.43%
Inovio Pharma 2.67 1.14% 0.03 342404 2.61 2.60 2.74 1300 2.66 2.67 400 6.88% -34.00%
Inseego Corp 7.61 2.42% 0.18 1800411 7.70 7.61 7.90 47200 7.61 7.62 700 10.24% 79.04%
Insight Enterprises 66.78 0.57% 0.38 66203 66.19 65.88 67.43 100 66.73 66.78 100 2.41% 62.94%
Insmed 22.71 -0.44% -0.10 203742 22.79 22.66 23.44 200 22.69 22.73 300 -2.35% 73.86%
INSTEEL INDS INC. 22.84 1.42% 0.32 43732 22.45 22.45 23.31 100 22.78 22.87 100 1.12% -7.25%
Insulet Corp. 175.41 -2.65% -4.78 187286 179.43 174.79 181.72 100 175.24 175.41 100 -1.48% 127.17%
Integra Lifescience. 61.45 0.31% 0.19 75503 61.19 60.96 62.11 100 61.42 61.47 300 -0.31% 35.83%
Intel Corp 57.20 0.23% 0.13 12870801 56.75 56.61 58.05 1300 57.20 57.21 1100 1.87% 21.61%
Inter Parfums 71.16 -0.55% -0.39 73288 71.63 70.98 71.84 100 71.06 71.24 100 1.47% 9.12%
Interactive Brokers 47.49 1.58% 0.74 77333 46.75 46.73 48.08 100 47.42 47.45 100 -1.04% -14.46%
Intercept Pharmaceut 115.64 -3.12% -3.72 451492 119.19 114.10 120.82 100 115.63 115.73 100 1.46% 18.42%
InterDigital (Pa.) 54.81 1.97% 1.06 58880 54.00 53.82 55.61 100 54.74 54.79 100 -4.43% -19.09%
Interface 17.26 1.11% 0.19 92993 17.08 16.98 17.56 200 17.26 17.27 300 1.28% 19.79%
Internap Networkrvic 1.07 -0.93% -0.01 269070 1.08 1.05 1.10 3000 1.06 1.07 800 -5.26% -73.98%
International Bancsh 43.60 2.13% 0.91 46065 42.86 42.49 43.96 100 43.53 43.60 100 0.61% 24.10%
INTEVAC INC. DL-,001 6.40 0.63% 0.04 14798 6.41 6.34 6.44 200 6.37 6.42 100 6.00% 21.61%
INTL FCSTONE INC. DL 41.18 2.74% 1.10 105538 41.49 40.79 42.27 200 41.17 41.22 100 -1.86% 9.57%
Intra-Cellular Thera 12.45 2.47% 0.30 518068 12.20 12.07 12.50 100 12.43 12.45 200 21.74% 6.67%
Intrexon Co. 5.86 2.99% 0.17 441719 5.69 5.64 5.93 700 5.85 5.86 200 5.37% -13.00%
Intuit 251.60 -0.12% -0.30 469971 251.37 250.02 255.69 100 251.49 251.64 100 -0.92% 27.97%
Intuitive Surgical 577.60 0.49% 2.81 170869 575.50 572.87 584.62 100 577.07 577.47 100 -1.29% 20.02%
INVP CR 6.99 1.75% 0.12 12815 6.81 6.81 7.00 100 6.96 6.99 100 -0.32% 13.92%
Investors Bancorp 11.99 1.01% 0.12 359749 11.85 11.82 12.06 3100 11.98 11.99 2500 0.42% 14.13%
INVESTORS TITLE 158.37 0.87% 1.37 6234 156.83 154.55 158.37 100 157.69 159.00 100 -1.83% -11.14%
Ionis Pharmaceut 62.11 0.68% 0.42 2346911 61.57 61.00 62.69 200 62.11 62.14 100 -5.09% 14.11%
IPG Photonics Co. 140.61 1.42% 1.97 459688 138.85 137.55 143.98 100 140.36 140.62 100 -3.22% 22.38%
IQIYI INC. ADR DL-,0 19.95 -0.20% -0.04 3843918 20.04 19.85 20.60 100 19.95 19.96 1000 2.88% 34.43%
IRHYTHM TECHN.INC.DL 66.07 -0.08% -0.05 73034 66.25 66.00 68.06 100 66.03 66.13 100 -5.81% -4.84%
Iridium Communicatio 23.86 0.91% 0.21 277400 23.57 23.57 24.32 100 23.82 23.87 300 -1.01% 28.13%
iRobot Co. 48.02 3.85% 1.78 1097927 46.61 46.37 49.54 200 47.97 48.02 100 4.50% -44.78%
Ironwood Pharmaceuti 12.56 1.37% 0.17 531262 12.38 12.25 12.64 500 12.56 12.57 1200 0.73% 19.59%
IRSA PROP. COM. ADR/ 14.02 3.37% 0.46 4695 13.64 13.06 14.02 200 13.50 14.05 700 0.00% -22.24%
Itron 83.38 0.74% 0.61 53792 82.53 82.53 84.23 100 83.12 83.42 100 1.95% 75.03%
Ituran Loc&Cont 22.31 -1.50% -0.34 69080 22.75 21.53 22.75 100 22.30 22.33 200 -4.43% -29.35%
IVERIC bio 6.16 9.24% 0.52 1362381 5.81 5.65 6.25 200 6.16 6.21 100 37.90% 370.00%
J+J SNACK FOODS 185.71 -0.74% -1.39 28742 186.57 185.00 187.27 100 185.37 185.85 100 -0.53% 29.40%
j2 Global 94.32 -0.32% -0.30 144087 94.76 93.67 96.00 100 94.24 94.34 100 -1.66% 36.38%
Jack Henry & Associa 146.19 0.44% 0.65 158726 145.45 144.88 146.66 100 146.14 146.20 100 -3.68% 15.03%
Jack in the Box 77.55 -0.09% -0.07 452113 76.11 75.78 79.23 300 77.54 77.59 100 -0.03% -0.01%
JAKKS Pacific 0.99 1.69% 0.02 18926 1.00 0.96 1.00 500 0.97 0.99 500 -5.61% -33.86%
James River Group 42.03 1.28% 0.53 70503 41.46 41.42 42.28 200 42.00 42.03 100 5.28% 13.57%
Jazz Pharmaceuticals 148.84 0.49% 0.72 132996 147.54 147.54 150.53 100 148.77 148.89 100 -0.03% 19.49%
JD.com ADR 33.49 0.75% 0.25 6631140 33.19 33.08 34.20 900 33.49 33.50 1600 5.32% 58.82%
JETBLUE AIRWAYS 18.87 0.75% 0.14 2030190 18.89 18.81 19.12 2600 18.86 18.87 1000 -3.05% 16.63%
SANFILIPPO,JOHN B. D 94.71 -0.82% -0.78 20741 95.39 94.46 96.09 100 94.55 94.75 200 -2.40% 71.56%
JOHNSON OUTDOORS DL- 76.73 0.18% 0.14 13452 76.98 76.51 78.77 100 76.59 76.85 200 18.47% 30.39%
JOUNCE THERAP. DL-,0 8.77 -4.05% -0.37 676666 9.15 8.70 9.45 100 8.76 8.79 100 15.70% 171.22%
Kaiser Aluminum Co. 114.81 1.19% 1.35 25076 113.10 112.62 115.22 100 114.39 114.77 100 4.48% 27.07%
KALA PHARMACEUT. DL- 4.59 9.40% 0.40 260652 4.25 4.22 4.64 1400