07.04.2020 16:07:47
NASDAQ GLOBAL SELECT MARKET COMPOSITE
3848.07
USD
94.8296
2.53%
07.04.2020 15:52
 
Chart
Kursdaten
Kurs 3848.07 Eröffnung 3855.80
Diff. absolut 94.83 Tages-Hoch 3863.53
Diff. % 2.53 % Tages-Tief 3822.60
Volumen 343380 Umsatz -
Schlusskurs vom 06.04.2020 3753.24 Volatilität in % -
Börse Letzter Handel 07.04.2020 / 15:52
Währung USD Aktualisierungsstand 07.04.2020 / 16:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.40% 4648.1 3142.4
1 Woche 1.90% 3765.5 3456.3
1 Monat -7.39% 3949.9 3142.4
3 Monate -12.38% 4648.1 3142.4
6 Monate -0.47% 4648.1 3142.4
1 Jahr 0.64% 4648.1 3142.4
3 Jahre 35.91% 4648.1 2726.9
SMI
38.31
26.51
SMI
-4.15
-10.68
SMI
-11.4
-10.88
2018
2019
2020
{"2018":{"performance":-4.15,"chartHeight":13.817664107338,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":38.31,"chartHeight":22,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":-11.4,"chartHeight":18.421985962755,"year":2020,"ID_NOTATION":"15146793"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.53,"chartHeight":21.102430102887,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.89,"chartHeight":20.958126505909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 07.04.2020 16:07:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1-800-FLOWERS M 14.07 5.16% 0.69 27989 13.87 13.78 14.13 100 14.07 14.14 100 2.53% -7.72%
10X Genomics 61.90 -0.59% -0.37 32772 62.96 61.85 63.05 200 61.16 61.91 100 -0.84% -18.33%
1LIFE HLTHCARE DL -, 20.49 1.74% 0.35 47395 20.57 20.21 21.11 200 20.39 20.59 100 12.58% 0.00%
1ST SOURCE CORP. 33.35 5.07% 1.61 4494 32.77 32.77 33.35 200 33.06 33.42 100 -0.81% -38.82%
21Vianet Group ADR 14.82 -2.88% -0.44 73787 15.79 14.72 15.80 600 14.72 14.82 400 12.79% 110.48%
2U 20.72 4.12% 0.82 65913 20.62 20.15 21.09 100 20.72 20.93 300 -12.37% -17.05%
51Job ADR 66.92 2.96% 1.93 31078 67.20 66.28 68.71 100 66.79 67.06 100 9.15% -23.44%
A-Mark Precious Meta 13.79 1.77% 0.24 1067 14.09 13.79 14.35 100 13.71 14.08 100 13.29% 63.85%
AAON 49.16 1.94% 0.94 9437 49.00 48.53 49.67 200 48.79 49.68 100 -0.06% -2.39%
Abiomed 156.24 3.98% 5.98 68684 153.00 152.01 156.54 300 156.19 156.89 100 0.85% -11.92%
Acacia Communication 67.50 1.20% 0.80 140551 67.23 67.10 67.52 300 67.49 67.51 200 -1.58% -1.64%
Acacia Research Co. 2.49 1.79% 0.04 27493 2.46 2.46 2.52 200 2.49 2.51 400 6.06% -7.89%
Acadia Healthcare 19.19 8.54% 1.51 60784 18.74 18.32 19.26 200 19.11 19.18 100 -4.12% -46.78%
Acadia Pharmaceutica 43.55 0.60% 0.26 181733 44.00 43.30 44.72 200 43.41 43.55 100 4.77% 1.19%
Accuray 1.95 0.52% 0.01 75008 2.04 1.89 2.04 47800 1.95 1.96 2000 11.49% -31.21%
ACI Worldwide 24.33 3.75% 0.88 16957 24.27 23.96 24.40 100 24.35 24.49 300 -0.68% -38.10%
Aclaris Therapeutics 1.18 2.17% 0.03 13060 1.17 1.16 1.19 1400 1.16 1.19 2000 12.75% -39.15%
Acorda Therapeutics 1.00 7.53% 0.07 173364 0.95 0.93 1.02 6000 1.00 1.02 1100 -5.51% -54.41%
ACTIVISION BLIZZARD 59.12 -4.03% -2.48 1506185 62.53 59.06 62.55 200 59.08 59.10 300 5.35% 3.67%
Adaptimmune Therapeu 3.00 0.00% 0.00 37316 3.05 2.96 3.05 1000 3.00 3.02 300 9.09% 150.00%
Adaptive Biotechnolo 28.01 -0.32% -0.09 88795 28.35 27.63 28.50 100 28.01 28.18 100 3.61% -6.08%
Addus HomeCare Co. 82.45 4.16% 3.29 9518 81.53 81.12 82.67 200 81.81 84.18 200 14.71% -18.58%
Adobe Systems 321.33 0.69% 2.20 558204 327.41 319.34 328.32 100 320.98 321.52 300 0.23% -3.24%
Adtran 9.12 4.41% 0.39 47895 8.90 8.79 9.21 1200 9.10 9.15 100 8.72% -11.73%
ADURO BIOTECH DL-,00 2.80 -2.44% -0.07 46583 2.88 2.77 2.95 500 2.80 2.82 100 13.89% 143.22%
Advanced Energy Inds 50.72 4.34% 2.11 11345 51.04 50.37 52.15 300 50.71 51.24 200 -3.09% -31.73%
Advanced Micro Devic 48.60 2.27% 1.08 12429178 48.96 47.95 49.56 500 48.60 48.61 800 -0.71% 3.62%
Advaxis 0.63 0.00% 0.00 340333 0.66 0.61 0.67 2000 0.61 0.63 8000 16.19% -26.55%
Aegion Co. 15.71 3.25% 0.49 4996 15.56 15.55 15.92 200 15.72 15.85 100 -6.45% -31.96%
AeroVironment 58.91 2.99% 1.71 8034 59.43 58.52 59.80 200 58.84 59.16 100 -4.89% -7.35%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 17.54 7.28% 1.19 28429 17.34 17.10 17.75 100 17.46 17.64 100 3.81% -35.66%
Agios Pharma 40.45 2.41% 0.95 77661 40.28 39.85 40.59 200 40.26 40.61 100 11.58% -17.28%
AGNC Investment 11.04 6.36% 0.66 2034253 11.19 10.97 11.42 400 11.04 11.06 400 -11.13% -41.29%
AGROFRESH SOLUT. DL- 1.86 1.08% 0.02 769 1.84 1.84 1.86 1000 1.77 1.85 1100 13.58% -28.68%
Aimmune Therapeutics 14.88 5.65% 0.80 185346 14.50 14.36 15.00 200 14.83 14.92 200 -3.23% -57.93%
Air Transport Svcs G 19.37 3.86% 0.72 32459 19.33 19.18 19.70 300 19.35 19.44 100 4.02% -20.50%
Akamai Technologies 98.54 0.77% 0.75 283608 98.26 97.63 99.43 300 98.45 98.58 200 3.82% 13.21%
Akcea Therapeutics 16.16 2.57% 0.41 30004 16.25 15.95 16.47 100 16.10 16.21 100 7.14% -7.02%
AKERO THEREP.INC.DL- 20.37 0.39% 0.08 6684 20.37 19.85 20.95 100 19.96 20.49 100 18.10% -8.58%
Akorn 0.20 0.30% 0.00 362150 0.20 0.20 0.20 500 0.20 0.20 200 -69.45% -86.87%
ALARM.COM HOLDINGS I 42.22 2.25% 0.93 10188 41.99 41.81 42.79 100 42.19 42.50 200 5.49% -3.91%
Alaska Communicat.Sy 1.77 0.57% 0.01 3604 1.77 1.77 1.78 400 1.76 1.78 5100 1.73% -0.56%
ALECTOR INC. 23.66 0.98% 0.23 55209 24.35 23.66 24.40 100 23.44 23.70 600 -4.37% 35.98%
Alexion Pharma 98.00 2.18% 2.09 462326 96.77 95.90 98.95 100 97.75 98.00 100 9.91% -11.32%
ALICO INC. DL 1 30.31 2.71% 0.80 47229 30.04 29.25 31.03 300 30.32 31.50 200 2.02% -15.41%
Align Technology 189.48 7.21% 12.74 166636 189.70 181.30 194.75 300 188.42 189.48 100 -1.77% -36.66%
Alkermes 15.51 2.38% 0.36 169219 15.44 15.35 15.92 100 15.49 15.60 100 5.21% -25.74%
ALLAKOS INC. DL-,001 49.20 2.18% 1.05 28022 49.27 48.41 50.04 200 48.66 50.12 100 7.55% -49.51%
Allegiant Travel 83.79 11.93% 8.93 37293 80.55 80.55 84.34 100 84.03 84.94 100 -11.92% -56.99%
ALLENA PHARMAC. DL - 1.03 6.51% 0.06 45076 1.00 0.99 1.05 100 1.03 1.05 1800 -2.83% -64.41%
Alliance Resource Pa 3.34 5.70% 0.18 102816 3.29 3.24 3.34 300 3.31 3.34 1900 1.28% -70.79%
Alliant Energy Co. 48.42 1.23% 0.59 67679 49.04 48.25 49.16 300 48.37 48.58 200 -5.42% -12.59%
ALLOGENE THERAP. DL- 22.05 4.45% 0.94 69238 21.70 21.60 22.29 200 21.93 22.22 100 5.13% -18.75%
Allot Commun 9.65 2.77% 0.26 41268 9.91 9.54 9.94 300 9.64 9.69 300 -1.78% 10.47%
Allscripts Healthcar 7.04 5.86% 0.39 227592 6.90 6.90 7.09 100 7.04 7.05 9000 -8.02% -32.25%
Alnylam Pharmaceutic 113.29 1.03% 1.15 90776 114.96 112.36 116.49 200 112.80 114.07 200 3.04% -2.63%
Alpha & Omegamicondu 7.43 2.91% 0.21 9876 7.54 7.37 7.77 400 7.43 7.49 100 11.76% -46.99%
Alphabet 1217.64 2.59% 30.72 333810 1221.00 1205.55 1225.00 100 1216.11 1218.18 100 3.50% -11.23%
Alphabet A 1212.05 2.44% 28.86 593535 1217.01 1201.00 1220.78 100 1210.97 1213.13 100 3.22% -11.66%
ALPHATEC HOLDINGS IN 3.42 -4.47% -0.16 66317 3.74 3.40 3.74 100 3.42 3.44 200 -0.56% -49.54%
ALTAIR ENGINEERING I 26.18 3.44% 0.87 11178 26.08 25.90 26.30 200 25.97 26.23 100 1.77% -29.52%
Altisource Ptf Solns 7.27 5.98% 0.41 32514 7.39 6.80 7.65 700 7.15 7.34 200 -11.37% -64.51%
Altra Industrial Mot 19.44 8.72% 1.56 28391 18.79 18.34 19.44 100 19.39 19.50 100 3.05% -50.62%
AMAG Pharmaceuticals 7.09 6.30% 0.42 117121 6.88 6.78 7.24 200 7.09 7.15 100 8.10% -45.19%
Amazon Com 2032.01 1.72% 34.42 1021163 2017.11 2011.49 2035.72 100 2031.02 2033.00 100 1.71% 8.10%
Ambarella 50.00 1.77% 0.87 65405 50.63 49.90 50.81 100 50.03 50.46 100 3.89% -18.87%
AMC Networks A 25.02 10.46% 2.37 37367 23.79 23.11 25.02 200 24.96 25.11 100 -13.48% -42.66%
Amdocs 59.01 3.07% 1.76 40487 59.02 58.81 59.57 200 58.84 59.01 200 3.53% -20.70%
Amedisys 189.73 2.93% 5.40 8272 186.68 184.00 189.99 100 187.62 189.96 100 2.43% 10.43%
Amer. Superconductor 5.88 1.03% 0.06 14874 5.98 5.83 6.00 200 5.87 5.90 100 9.81% -25.86%
AMERAN.BANCORP CL.A 14.41 1.26% 0.18 919 14.41 14.41 14.41 1300 13.06 14.75 100 -6.99% -34.69%
AMERCO 272.14 3.81% 10.00 2958 266.10 264.98 272.14 100 266.45 274.99 100 -11.43% -30.25%
AMER.FI.MULTIFAM.INV 5.00 3.95% 0.19 38828 4.88 4.88 5.00 100 5.01 5.10 500 -10.76% -37.53%
AM.CAR-MART DL-,01 61.25 10.62% 5.88 4440 58.09 58.09 62.75 100 60.02 63.06 300 4.22% -49.51%
American Airlines Gr 11.87 24.93% 2.37 28697018 11.07 10.80 11.88 1100 11.86 11.87 1000 -22.45% -66.88%
AMERN FINANCE TRUST 6.32 11.46% 0.65 78865 6.01 5.89 6.39 100 6.32 6.36 200 -17.11% -57.24%
AMERICAN NATL BANCSH 22.64 4.87% 1.05 1112 22.21 21.62 22.64 300 21.70 22.85 100 -5.02% -45.44%
AMER. NATL INS.-TEXA 70.30 4.61% 3.10 1711 69.77 69.77 70.31 200 69.01 71.20 1000 -18.52% -42.90%
American Outdoor Bra 7.86 0.77% 0.06 73754 7.86 7.71 7.97 100 7.89 7.92 300 1.69% -15.95%
American Public Educ 23.11 2.64% 0.59 1864 22.91 22.91 23.11 100 23.14 23.50 100 -2.13% -17.82%
AMERICAN RIVER BANKS 9.24 11.46% 0.95 849 8.53 8.53 9.24 100 8.06 9.66 100 -0.54% -37.86%
American Software 14.80 4.01% 0.57 2428 14.50 14.05 14.80 100 14.67 14.80 100 -2.13% -4.37%
American Woodmark Co 49.98 8.75% 4.02 2389 48.68 48.68 50.50 100 48.49 50.74 200 -2.96% -56.02%
AMERIS BANCORP. DL 1 24.50 9.57% 2.14 40361 23.59 23.58 24.50 100 24.30 24.54 200 -4.24% -47.44%
Amerisafe 66.10 1.13% 0.74 7362 66.53 65.02 66.53 100 65.80 66.88 200 3.75% -1.01%
Amgen 213.24 0.78% 1.66 240766 213.45 211.69 214.25 100 212.98 213.25 100 1.49% -12.23%
Amkor Technology 9.00 5.51% 0.47 152761 8.97 8.91 9.14 700 8.99 9.00 5500 2.03% -34.38%
AMPHASTAR PHARMA.DL- 15.60 -0.10% -0.01 7844 15.88 15.60 16.13 100 15.54 15.65 100 3.24% -19.08%
Amtech Systems 4.76 2.59% 0.12 664 4.75 4.75 4.76 100 4.70 4.75 100 11.00% -35.20%
AMYRIS INC 2.67 4.50% 0.12 140956 2.64 2.62 2.73 300 2.67 2.68 700 3.86% -17.31%
Analog Devices 98.12 2.43% 2.33 195101 99.02 97.23 99.47 400 98.02 98.19 100 5.31% -19.39%
ANAPTYSBIO INC. DL-, 15.60 2.23% 0.34 119539 15.70 15.42 15.74 100 15.56 15.68 200 7.92% -6.09%
Andersons 18.52 1.48% 0.27 13163 18.63 18.14 18.63 100 18.37 18.53 200 0.66% -27.81%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Angiodynamics 11.07 8.21% 0.84 60913 11.69 10.67 11.89 300 11.01 11.13 100 1.89% -36.10%
Anika Therapeutics 30.00 3.13% 0.91 22618 30.00 29.53 30.37 100 30.01 30.53 100 1.96% -43.90%
Ansys 244.41 0.80% 1.95 49649 247.25 244.12 252.00 200 244.24 245.56 100 3.12% -5.81%
APELLIS PHARMACT.DL- 27.45 1.24% 0.34 98826 28.35 27.05 28.36 100 27.45 27.69 100 -5.47% -11.46%
Apogee Enterprises 18.23 2.07% 0.37 22874 18.30 17.86 18.30 300 18.20 18.29 100 -16.97% -45.05%
Apple 269.16 2.55% 6.69 8243186 270.80 266.30 271.70 100 269.15 269.18 200 3.01% -10.62%
Applied Materials 47.39 2.69% 1.24 1127536 48.00 46.93 48.15 300 47.38 47.40 200 -2.43% -24.39%
Aprea Therapeutics 33.47 1.46% 0.48 607 33.94 33.47 33.94 100 33.01 34.08 200 -1.49% -28.11%
APTINYX INC. DL-,01 2.19 1.86% 0.04 2250 2.17 2.17 2.19 300 2.18 2.21 200 -7.33% -37.13%
Apyx Medical 3.78 1.34% 0.05 3027 3.88 3.78 3.89 400 3.80 3.88 400 4.48% -55.91%
Aravive 6.13 3.20% 0.19 5717 6.23 5.97 6.59 200 6.13 6.32 100 4.95% -56.55%
Arbutus Biopharma 1.07 2.88% 0.03 70596 1.09 1.05 1.10 4700 1.06 1.08 1500 -7.14% -62.59%
ARCBEST CORP 19.23 4.00% 0.74 5771 18.85 18.85 19.28 100 19.25 19.45 100 -7.50% -33.01%
Arch Capital Group 28.64 5.96% 1.61 130328 28.68 28.11 28.76 100 28.63 28.70 100 -11.49% -36.98%
ARCO PLAT. CL.A DL-, 40.50 6.02% 2.30 14076 40.00 40.00 40.50 100 40.61 41.00 300 -9.86% -13.57%
ARCUTIS BIOTHER. DL- 27.52 -2.93% -0.83 1400 28.55 26.91 28.55 400 26.64 27.98 100 -4.55% 0.00%
Arena Pharmaceutical 47.90 1.18% 0.56 84187 47.95 47.50 48.21 100 47.84 48.07 100 12.39% 4.23%
ARGENS SE SP.ADR/1 - 140.65 2.66% 3.65 8717 141.35 140.65 142.34 200 140.39 140.89 100 3.01% -14.65%
ARROW FINL CORP. DL 26.62 0.16% 0.04 3936 27.79 26.55 27.79 100 26.30 27.46 100 -2.46% -29.68%
Arrowhead Pharmaceut 29.06 0.41% 0.12 269214 29.15 28.65 30.50 100 29.05 29.15 100 -0.10% -54.37%
ARTESIAN RES A NON-V 37.53 -0.08% -0.03 2763 37.75 37.53 38.07 100 37.47 37.73 100 1.57% 0.94%
ARVINAS INC. DL-,001 43.62 2.44% 1.04 5474 43.82 43.33 44.41 100 43.45 44.05 200 3.63% 3.63%
Ascena Retail Group 1.56 32.33% 0.38 165008 1.27 1.27 1.59 200 1.56 1.59 1100 -19.18% -84.61%
ASCENDIS PH.SP.ADR 1 120.77 2.06% 2.44 7220 120.19 119.38 122.37 100 120.78 122.30 100 2.01% -14.94%
ASML ADR 278.49 2.71% 7.36 102502 280.46 276.92 281.02 300 278.30 278.75 300 1.16% -8.38%
Aspen Technology 95.67 2.41% 2.25 27490 97.04 95.07 98.86 100 95.36 95.95 100 -4.62% -22.75%
ASSEMBLY BIOS 17.17 1.30% 0.22 17545 17.30 17.00 17.60 100 17.10 17.25 100 10.86% -17.16%
Assertio Therapeutic 0.70 4.42% 0.03 58546 0.67 0.65 0.70 3700 0.69 0.70 100 -2.03% -46.40%
ASTA FUNDING INC. DL 8.66 5.88% 0.48 1047 8.66 8.63 8.66 100 8.35 8.73 2000 7.58% -16.17%
Astec Industries 42.10 2.53% 1.04 3510 41.90 41.70 42.10 100 42.10 42.47 100 26.03% -2.24%
Astronics Co. 9.30 9.67% 0.82 57801 8.91 8.82 9.35 100 9.19 9.30 500 -0.12% -69.66%
Atara Biotherapeutic 7.92 -2.58% -0.21 103469 8.52 7.85 8.52 100 7.92 7.98 200 -6.23% -50.64%
ATHENEX INC. 8.33 2.46% 0.20 112840 8.38 8.31 8.65 200 8.32 8.42 400 0.00% -46.76%
ATLANTIC CAP. BANCSH 11.76 2.44% 0.28 8378 11.81 11.51 12.00 100 11.76 11.91 100 -5.51% -37.44%
Atlantica Yield 22.63 2.07% 0.46 33932 22.71 22.56 22.96 100 22.63 22.76 200 0.77% -15.99%
Atlanticus Holdings 9.78 7.71% 0.70 16736 9.17 9.10 10.20 200 10.00 10.41 100 -4.12% 8.55%
Atlas Air Worldwide 23.26 5.87% 1.29 43654 22.94 22.26 23.45 100 23.16 23.38 100 -0.99% -20.31%
ATLASSIAN CORP. A DL 135.75 -0.81% -1.11 136943 139.10 135.08 139.74 100 135.64 135.95 100 -3.05% 13.73%
ATN International 56.66 -0.41% -0.23 334 57.86 56.66 57.86 100 56.33 59.65 200 -6.20% 2.73%
ATRECA INC.A SHS DL- 14.00 3.86% 0.52 7619 14.12 13.81 14.36 700 13.85 14.02 100 -11.37% -12.86%
ATRION CORP. DL-,10 699.30 6.28% 41.30 4912 697.82 666.00 699.30 100 684.95 720.00 100 7.58% -6.95%
Audiocodes 27.72 5.04% 1.33 115914 27.76 27.25 27.95 100 27.72 27.74 400 12.25% 2.72%
Autodesk 153.27 0.62% 0.95 202876 157.73 152.12 157.80 100 153.16 153.75 200 -2.30% -16.97%
Autolus Therapeutics 6.77 6.61% 0.42 17408 6.77 6.45 6.77 200 6.51 6.77 100 12.79% -51.89%
Automatic Data Proce 145.00 3.83% 5.35 182656 145.54 144.10 147.17 300 144.88 145.10 100 1.33% -18.09%
Aviat Networks 8.47 0.83% 0.07 18949 8.59 8.20 8.60 100 8.48 9.01 500 2.05% -39.72%
AVID TECH. INC. DL-, 6.40 3.39% 0.21 53700 6.54 6.26 6.59 100 6.38 6.42 100 -7.89% -27.86%
Avis Budget Group 14.58 18.01% 2.23 1297895 14.22 13.27 14.68 200 14.58 14.63 300 -8.21% -61.68%
Avnet 28.65 5.92% 1.60 26531 28.28 27.93 28.75 100 28.42 28.67 300 6.62% -36.26%
AVROBIO INC. DL-,000 15.10 0.80% 0.12 17888 15.29 14.97 15.50 100 14.95 15.11 100 -9.38% -25.58%
Axcelis Technologies 19.57 2.78% 0.53 8450 19.83 19.32 19.97 100 19.55 19.71 100 4.33% -20.98%
Axon Enterprise 70.32 3.41% 2.32 56861 70.67 69.27 71.99 2400 70.05 70.28 300 -2.10% -7.21%
AXONICS MODUL. TECH. 26.76 6.49% 1.63 47918 25.77 25.77 27.12 100 26.51 26.95 100 5.77% -9.31%
AXOVANT GENE TH.DL-, 2.61 -1.68% -0.04 16863 2.65 2.42 2.65 200 2.40 2.67 3200 12.77% -48.24%
AXT 3.17 3.02% 0.09 9837 3.21 3.13 3.21 100 3.18 3.20 500 5.48% -29.20%
B Comm 0.86 -1.83% -0.02 240 0.86 0.86 0.86 1500 0.88 0.90 1500 -2.11% -51.06%
BAIDU 106.29 3.25% 3.35 585981 105.00 104.57 106.30 100 106.24 106.29 300 4.03% -18.56%
Balchem Co. 102.62 1.22% 1.24 7553 102.34 99.72 104.50 100 101.17 102.78 100 3.05% -0.25%
BANCFIRST CORP. DL 1 34.19 4.52% 1.48 9345 34.00 33.69 34.42 100 34.16 34.61 100 -3.00% -47.61%
BANDWID.INC. CL.A DL 71.71 -0.58% -0.42 13080 74.28 71.13 74.28 300 71.45 72.29 100 5.27% 12.62%
BK OF PRINCETON N.J. 21.11 9.15% 1.77 23181 20.88 20.36 22.00 100 21.01 22.24 100 -11.04% -32.96%
Bank of the Ozarks 17.29 5.62% 0.92 129795 17.08 16.79 17.30 100 17.27 17.30 100 -6.83% -46.34%
BANK7 CORP. DL-,01 7.15 6.72% 0.45 7289 7.04 7.04 7.73 200 6.98 7.36 100 -10.62% -62.29%
BANKFINANCIAL CORP.D 7.46 4.99% 0.35 1195 7.74 7.46 7.80 100 7.46 7.87 100 -23.30% -45.64%
BANNER CORP. NEW DL- 35.73 7.27% 2.42 14840 34.44 34.07 35.73 100 35.54 35.99 100 1.60% -40.41%
BAOZUN SP.ADR A 3 DL 30.36 5.14% 1.49 244768 29.74 29.28 30.73 200 30.30 30.43 200 8.98% -12.83%
Barrett Businessrvic 37.07 4.63% 1.64 11286 36.12 35.96 37.24 100 36.63 37.72 100 -8.45% -60.83%
BASSETT FURN. INDS D 5.08 8.78% 0.41 12815 4.89 4.89 5.43 100 5.01 5.08 100 -20.31% -72.00%
BAYCOM CORP. DL -,01 11.50 1.77% 0.20 3401 11.40 11.40 11.51 300 11.50 13.00 100 -9.82% -50.31%
BBQ HLDGS INC. DL -, 1.88 13.70% 0.23 6827 1.80 1.80 2.10 100 1.86 1.95 1100 -12.70% -58.02%
Beacon Roofing Suppl 16.57 3.50% 0.56 63362 16.21 16.10 16.77 200 16.51 16.65 100 0.06% -49.94%
BEAM THERAPEUTICS DL 17.11 2.73% 0.46 12769 17.30 16.98 17.50 200 16.98 17.20 500 -7.50% 0.00%
Bed Bath & Beyond 5.13 16.33% 0.72 3004947 4.89 4.81 5.23 500 5.12 5.13 700 5.00% -74.51%
BEIGENE LTD SP.ADR 141.21 -2.11% -3.05 15167 145.00 141.11 145.00 300 140.92 141.75 100 15.05% -12.97%
BEL FUSE INC. A DL-, 7.50 4.75% 0.34 500 7.50 7.50 7.50 2000 6.76 8.26 100 -4.53% -55.80%
BEL FUSE INC. B DL-, 9.26 -0.16% -0.01 1884 9.59 9.24 9.60 100 9.45 9.72 100 -4.92% -54.78%
BELLUS Health 11.18 0.27% 0.03 8392 11.00 10.95 11.65 200 11.11 11.24 100 10.62% 46.71%
Berry Corp. 2.48 9.73% 0.22 45445 2.36 2.31 2.48 700 2.47 2.49 500 0.89% -76.03%
Beyond Meat 69.63 5.63% 3.71 1077386 70.01 68.71 71.80 200 69.55 69.70 300 -0.26% -12.80%
BGC Partners 2.65 4.96% 0.12 618631 2.57 2.56 2.71 800 2.64 2.65 1000 2.44% -57.58%
BICYCLE THERAP. SP.A 13.89 -1.84% -0.26 7601 15.00 13.89 15.00 1300 13.00 14.00 600 2.46% 50.05%
Big 5 Sporting Goods 0.90 8.47% 0.07 124628 0.90 0.87 0.92 400 0.89 0.90 100 -20.96% -72.34%
BILIBILI ADR/1Z DL-, 26.50 3.68% 0.94 747532 26.11 26.11 26.90 100 26.47 26.50 2100 11.32% 37.27%
Bio-Techne Corp 199.43 2.51% 4.88 4008 198.39 198.39 199.52 100 197.21 199.13 100 1.97% -11.37%
BioCryst Pharmaceuti 2.13 3.90% 0.08 599528 2.11 2.07 2.15 800 2.12 2.13 26200 3.02% -40.58%
Biodelivery Sciences 4.04 2.28% 0.09 81976 4.03 4.00 4.06 100 4.04 4.05 800 5.90% -37.50%
Biogen Idec 318.79 2.37% 7.39 187995 314.94 314.49 319.60 600 318.55 319.11 200 -1.50% 4.94%
Biomarin Pharmaceuti 83.17 0.48% 0.40 205399 83.51 82.81 84.48 100 83.02 83.23 200 0.34% -2.11%
BIONTECH SE SPON. AD 45.99 -12.78% -6.74 147393 50.00 45.98 50.20 100 45.75 45.98 18500 -14.95% 55.64%
BioTelemetry 41.31 3.99% 1.58 20090 42.08 41.00 42.36 100 41.49 41.73 100 0.58% -14.19%
BJs Restaurants 15.76 13.82% 1.91 161912 15.56 15.09 16.15 100 15.61 15.79 100 8.54% -63.51%
BLACK DIAM.THER. DL- 24.35 1.04% 0.25 20385 24.32 24.09 25.00 100 24.06 24.54 200 -5.12% 0.00%
Blackbaud 49.88 0.36% 0.18 32707 50.03 49.06 50.89 100 49.87 50.31 100 -8.47% -37.56%
BLACKLINE INC. DL-,0 53.87 3.59% 1.86 24668 53.80 52.91 54.56 100 53.70 54.11 100 -2.20% 0.85%
Bloomin Brands 7.68 11.01% 0.76 440731 8.25 7.54 8.61 200 7.66 7.70 1300 2.06% -68.65%
Blucora 12.98 4.51% 0.56 11078 13.12 12.88 13.74 400 13.00 13.12 100 3.76% -52.49%
Bluebird Bio 45.91 5.92% 2.56 205341 44.53 44.07 45.98 1100 45.86 45.97 200 -7.69% -50.60%
BLUEPRINT MED.CORP.D 67.17 2.34% 1.53 77597 67.23 66.21 68.09 100 66.98 67.48 100 13.21% -18.08%
BMC Stock Holdings 18.66 4.66% 0.83 14061 18.43 18.40 18.77 100 18.58 18.76 100 3.66% -37.85%
Boingo Wireless 11.00 2.23% 0.24 50219 10.90 10.68 11.19 300 10.99 11.06 200 8.47% -1.74%
BOK FINL CORP. DL-,0 49.75 7.59% 3.51 39989 48.77 48.76 49.75 100 49.24 49.75 100 10.52% -47.09%
Booking Holdings 1427.96 5.25% 71.28 179844 1412.01 1411.00 1495.00 100 1429.80 1439.94 100 3.70% -33.94%
Boston Private Finl 7.69 6.22% 0.45 30898 7.41 7.41 7.69 300 7.68 7.70 300 0.28% -39.82%
Bottomline Technolog 36.02 3.49% 1.22 27715 36.32 35.84 36.88 100 35.99 36.20 200 -4.29% -35.07%
BRIDGE BANCORP.INC.D 19.73 3.49% 0.67 2513 19.84 19.53 20.31 100 19.96 20.13 100 -8.67% -43.13%
BRIDGEBIO PHARMA DL- 26.07 4.30% 1.07 65253 25.54 25.18 26.57 100 26.01 26.13 600 -6.28% -28.69%
Brightcove 7.54 2.45% 0.18 3412 7.53 7.39 7.56 100 7.49 7.55 100 5.75% -15.30%
BRIGHTHOUSE FINANC.D 25.21 11.20% 2.54 107877 24.56 24.33 25.73 100 25.21 25.30 1800 -11.17% -42.21%
Broadcom Inc. 257.49 2.00% 5.05 389034 261.84 255.98 264.36 300 257.01 257.55 100 5.14% -20.12%
BROOKFIELD PROP.PART 9.28 12.62% 1.04 750439 8.89 8.83 9.41 500 9.26 9.28 1200 -1.90% -54.92%
Brookfield Property 9.47 11.21% 0.95 342242 9.06 9.06 9.65 1100 9.45 9.50 300 -1.62% -53.81%
Brookline Bancorp. 11.43 4.86% 0.53 14518 11.35 11.19 11.43 100 11.42 11.45 100 -2.59% -33.78%
Brooks Automation 31.60 2.53% 0.78 50662 32.55 30.94 32.88 100 31.66 31.89 100 0.95% -26.55%
BRP GROUP INC.CL.A D 10.35 4.02% 0.40 103534 10.21 9.97 10.82 300 10.35 10.67 100 -9.87% -38.01%
BRP 16.89 8.55% 1.33 25106 16.71 16.03 17.11 100 16.87 17.02 100 -3.17% -65.85%
Bruker Co. 37.42 3.48% 1.26 26286 37.50 37.24 38.26 100 37.41 37.51 100 -6.20% -29.06%
BRYN MAWR BK CORP. D 29.52 3.85% 1.09 1138 29.11 29.11 29.77 100 29.28 29.78 100 1.68% -31.06%
Builders Firstsource 13.91 8.59% 1.10 99613 13.70 13.45 13.99 200 13.91 13.97 100 -0.39% -49.59%
BUSINESS FIRST BANCS 13.13 6.78% 0.83 995 12.82 12.70 13.13 100 12.32 13.40 100 -8.89% -50.66%
C + F FINL CORP. DL1 35.70 8.08% 2.67 9818 35.28 34.53 38.28 500 33.60 40.00 1200 -10.64% -35.48%
C.H. Robinson Worldw 74.37 2.74% 1.98 144236 73.50 73.00 74.76 300 74.25 74.48 300 11.04% -7.43%
CABALETTA BIO DL -,0 7.38 1.10% 0.08 881 7.51 7.37 7.51 100 7.29 7.51 400 0.69% -47.75%
Cabot Microelectroni 121.59 5.10% 5.89 14050 122.12 121.59 127.75 100 121.64 124.18 100 0.85% -19.83%
Cadence Design Syste 70.18 1.09% 0.76 205180 71.00 69.72 71.62 100 70.17 70.26 200 3.75% 0.09%
Caesars Entertainmen 7.96 13.54% 0.95 3743864 7.75 7.59 7.96 900 7.95 7.96 1300 9.19% -48.46%
Caesarstone Sdot 10.13 1.71% 0.17 20925 10.17 10.08 10.20 300 10.10 10.13 100 -5.77% -33.91%
Cal-Maine Foods 41.02 -0.07% -0.03 19997 41.22 40.76 41.49 100 40.85 41.03 100 -3.28% -3.98%
CalAmp Co. 4.62 2.44% 0.11 38625 4.60 4.57 4.74 100 4.65 4.67 200 -2.17% -52.92%
CALAVO GROWERS DL-,0 64.62 3.52% 2.20 6842 63.98 63.09 64.72 100 64.05 64.81 100 12.47% -31.10%
CALIFORNIA BANCORP.D 11.50 6.88% 0.74 1000 11.50 11.50 11.50 100 10.80 11.75 100 -8.43% -46.20%
Calithera Bioscience 4.91 3.59% 0.17 29889 4.83 4.79 4.93 200 4.90 4.94 200 4.41% -16.99%
Calumet Spec. Prods 1.04 9.15% 0.09 88639 1.00 1.00 1.10 300 1.03 1.05 100 -12.04% -73.97%
CAMDEN NATL CORP. 31.00 3.20% 0.96 8260 30.04 30.04 31.29 200 30.91 31.00 100 0.13% -34.78%
Canadian Solar 16.86 3.00% 0.49 97843 17.00 16.43 17.11 100 16.86 16.91 100 4.67% -25.93%
CAPITAL BANCORP. DL- 12.07 16.84% 1.74 31453 11.35 11.05 12.07 300 10.87 12.44 200 -5.33% -18.94%
CAPITAL CTY BK GRP D 19.46 0.99% 0.19 937 19.65 19.41 19.65 200 19.15 19.77 100 -3.26% -36.82%
Capital Product Part 6.90 4.70% 0.31 8703 6.81 6.79 6.93 100 6.85 6.93 200 -5.32% -50.97%
CAPITAL STHWEST CORP 10.31 8.53% 0.81 23479 9.88 9.88 10.77 100 10.31 10.44 100 -20.97% -54.35%
CAPITALA FINANCE DL- 2.82 8.46% 0.22 15394 2.70 2.67 2.85 7900 2.82 2.85 2100 -16.67% -70.22%
Capitol Federal Fina 11.65 1.84% 0.21 22032 11.69 11.55 11.72 100 11.62 11.67 100 -2.47% -16.68%
CAPSTAR FINL HLDGS D 9.59 3.90% 0.36 3396 9.52 9.52 9.81 400 9.59 9.77 100 -2.84% -44.56%
Cardiovascular Syste 37.97 2.82% 1.04 9585 37.54 37.26 38.11 300 37.51 38.04 100 3.97% -24.00%
Cardtronics PLC 21.31 4.61% 0.94 32529 21.14 21.00 21.95 100 21.31 21.52 100 -5.87% -54.38%
CARETRUST REIT DL-,0 15.84 8.73% 1.27 37339 15.26 15.26 15.88 200 15.75 15.85 100 -6.54% -29.37%
CARGURUS INC.CL.A DL 18.05 4.52% 0.78 61431 17.93 17.60 18.16 200 18.03 18.06 100 -9.25% -50.91%
Carlyle Group 22.94 5.13% 1.12 167750 22.95 22.65 23.59 200 22.85 22.94 200 -3.09% -31.98%
Carrols Restaurant G 1.99 12.43% 0.22 111305 1.89 1.88 2.05 100 1.99 2.00 3000 -9.69% -74.89%
CARTER BANK+TRUST DL 8.28 -0.84% -0.07 665 8.60 8.28 8.60 600 8.60 8.86 100 -10.22% -64.80%
Casa Systems 3.87 2.11% 0.08 82245 3.91 3.82 4.11 300 3.84 3.87 500 10.82% -7.33%
Casella Waste System 43.95 3.00% 1.28 12614 43.98 43.95 44.25 400 43.95 44.17 100 1.14% -7.30%
Caseys General Store 139.76 2.78% 3.78 12675 136.70 136.70 140.03 100 139.36 140.54 100 2.37% -14.47%
CASS INFORM. DL-,50 34.75 1.64% 0.56 6359 34.82 34.26 35.28 100 34.73 35.28 100 -3.39% -40.79%
Cathay General Banco 24.92 7.41% 1.72 19797 24.71 24.08 24.92 100 24.80 24.97 100 2.16% -39.03%
CAVCO INDS INC. DL-, 130.85 8.67% 10.44 1884 125.08 125.08 130.85 200 127.34 130.95 100 -20.47% -38.37%
CBTX INC DL -,01 17.73 3.62% 0.62 1475 17.63 17.55 18.01 200 17.48 17.96 100 -2.84% -45.02%
CDK Global Inc 34.72 5.02% 1.66 66011 34.35 34.35 34.81 100 34.76 34.86 100 -3.19% -39.54%
CDW Co. 101.27 5.67% 5.43 77597 101.52 99.18 102.28 100 101.11 101.49 100 -1.10% -32.90%
CECO Environmental C 5.05 3.06% 0.15 3531 5.00 5.00 5.11 100 5.01 5.05 100 6.06% -36.03%
CELLULAR BIOME.GR.DL 15.57 0.71% 0.11 3910 15.50 15.49 15.71 100 15.51 15.74 100 2.05% -4.80%
CENTERSTATE BANK DL 17.03 3.78% 0.62 40882 17.12 16.75 17.27 200 17.03 17.13 100 -7.65% -34.31%
CTRL EURP MD ENT A 2.98 3.47% 0.10 108050 2.95 2.95 3.10 300 2.98 2.99 200 -10.00% -36.42%
Central Garden & Pet 31.00 1.84% 0.56 3438 30.90 30.67 31.00 100 30.87 31.07 400 10.61% -2.03%
Central Garden & Pet 28.87 1.91% 0.54 22317 28.70 28.34 28.89 100 28.81 28.87 100 10.53% -3.51%
Century Aluminum 3.88 10.23% 0.36 178199 3.65 3.63 3.99 500 3.88 3.90 3700 4.45% -53.16%
CENTURY BANC. (MASS. 67.60 0.79% 0.53 1708 68.01 67.20 68.01 100 64.85 67.99 100 8.32% -25.44%
Ceragon Networks 1.68 8.39% 0.13 288513 1.60 1.56 1.70 400 1.68 1.69 400 22.05% -26.19%
CERENCE INC. DL-,001 18.87 2.95% 0.54 20979 18.52 18.41 19.15 100 18.84 19.16 800 0.33% -19.00%
Cerner 64.70 1.16% 0.74 145294 64.90 64.05 65.45 200 64.63 64.79 100 -0.44% -12.85%
Ceva 28.02 2.71% 0.74 4807 28.04 27.94 28.44 200 28.02 28.18 1200 14.86% 1.19%
CHANGE HEALTH. DL-,0 9.92 3.77% 0.36 280036 10.15 9.84 10.20 200 9.92 9.95 1400 -14.03% -41.67%
Changyou m ADR 10.56 1.34% 0.14 8930 10.51 10.40 10.57 100 10.55 10.57 200 -1.04% 6.44%
Chart Industries 28.09 5.09% 1.36 40737 28.33 27.58 28.60 100 28.06 28.49 100 -2.84% -60.39%
Charter Communicatio 470.60 2.40% 11.05 147356 472.83 465.02 473.77 100 470.33 471.68 100 1.95% -5.26%
Check Point Software 105.99 2.33% 2.41 83295 105.10 104.45 106.18 100 105.85 106.10 100 4.43% -6.65%
Cheesecake Factory 17.80 6.02% 1.01 681758 18.00 17.53 18.44 200 17.76 17.83 300 1.76% -56.79%
Chefs Warehouse 11.51 10.67% 1.11 360497 11.36 11.29 12.48 300 11.45 11.57 100 11.71% -72.71%
Chemical Financial C 25.36 9.03% 2.10 80087 24.92 24.57 25.55 400 25.36 25.50 200 0.78% -50.30%
ChemoCentryx 44.83 3.06% 1.33 64325 44.94 44.09 45.13 200 44.67 44.99 100 9.85% 9.99%
CHEMUNG FINANCIAL DL 29.20 0.83% 0.24 2354 29.20 29.20 29.20 100 28.70 29.20 100 -12.06% -31.86%
CHIASMA INC.DL-,01 3.74 -1.32% -0.05 6253 3.85 3.74 3.95 600 3.72 3.76 200 5.57% -23.59%
Childrens Place 22.62 20.22% 3.81 224963 20.85 20.85 22.78 200 22.55 22.69 100 -2.34% -69.90%
China Biologic Produ 100.44 1.31% 1.29 60521 100.00 99.68 102.15 100 100.17 100.72 200 -8.73% -14.80%
China Finance Online 4.93 -0.65% -0.03 773 5.00 4.93 5.00 100 4.83 5.01 700 15.52% -44.27%
ChipMOS Tech. 18.25 4.64% 0.81 6233 18.45 18.15 18.45 300 18.26 18.34 100 0.17% -22.87%
CHURCHILL DOWNS INC. 91.59 4.68% 4.09 127453 94.55 90.88 94.55 100 91.58 92.02 100 -12.51% -36.22%
Chuys 11.23 8.74% 0.90 36251 10.86 10.85 11.63 100 11.14 11.39 100 5.84% -60.15%
Cimpress 53.23 8.89% 4.34 30466 52.12 51.46 54.06 100 52.83 53.62 100 -14.89% -61.14%
Cincinnati Financial 82.18 6.16% 4.77 70314 80.60 80.01 82.18 500 82.20 82.48 100 -2.92% -26.38%
Cintas 191.92 6.93% 12.43 119491 190.78 188.68 192.99 100 191.48 191.99 300 -0.53% -33.29%
Cirrus Logic 68.68 3.48% 2.31 45602 68.30 67.12 69.46 100 68.70 69.10 100 3.64% -19.46%
Cisco Systems 42.30 2.10% 0.87 2970788 42.66 42.01 42.74 300 42.29 42.30 700 2.75% -13.62%
Citi Trends 9.44 8.76% 0.76 15363 9.17 8.87 9.44 100 9.29 9.49 100 -5.55% -62.46%
Citrix Systems 144.54 -1.77% -2.60 345328 147.39 143.02 148.00 300 144.55 145.28 100 0.84% 32.68%
CITY HLDG CO. DL 2,5 68.91 3.53% 2.35 1273 67.94 67.94 68.91 100 68.65 69.90 200 1.16% -18.78%
CLARUS CORPORATION C 9.85 2.28% 0.22 4583 9.82 9.82 9.93 100 9.89 9.95 600 0.31% -28.98%
Clean Energy Fuels C 1.77 2.01% 0.04 98443 1.77 1.73 1.78 1300 1.77 1.78 2600 1.75% -25.64%
Clovis Oncology 7.04 3.53% 0.24 852824 6.96 6.81 7.09 700 7.04 7.05 100 5.75% -34.77%
CME Group 184.72 1.25% 2.29 191839 187.33 182.57 189.48 100 184.55 184.91 100 4.86% -9.11%
CNB FINANCIAL CORP. 16.73 0.12% 0.02 5534 16.70 16.70 17.37 100 16.51 17.30 100 -10.69% -48.87%
COAST.FINL. CORP.WA 11.02 18.24% 1.70 111269 9.32 9.20 11.08 100 11.10 12.67 200 -7.63% -33.09%
Coca-Cola Bottling C 227.58 2.76% 6.11 6781 225.00 224.59 230.44 100 225.18 228.00 100 6.65% -22.03%
Codexis 10.51 0.57% 0.06 9230 10.59 10.49 10.71 100 10.47 10.57 100 -4.13% -34.65%
Cogent Communication 87.38 0.49% 0.43 20531 88.54 87.00 88.54 100 87.34 87.69 200 3.05% 32.12%
Cognex Co. 45.30 3.19% 1.40 60445 45.16 44.54 45.69 300 45.16 45.46 700 -3.43% -21.66%
Cognizant Technology 50.23 3.67% 1.78 272372 50.00 49.56 50.25 200 50.15 50.23 200 2.26% -21.88%
Coherent 110.41 4.08% 4.33 7930 110.88 109.15 111.79 100 110.46 111.82 100 1.50% -36.23%
Cohu 14.30 6.16% 0.83 76752 14.12 13.73 14.51 100 14.31 14.40 100 4.50% -41.05%
COLLEGIUM PHARMAC.DL 17.93 2.11% 0.37 8644 18.00 17.90 18.29 100 17.85 18.07 100 3.78% -14.67%
COLLIERS INTL GRP IN 51.49 5.69% 2.77 3068 50.50 50.50 51.76 100 52.07 52.91 300 0.85% -37.51%
COLUMBIA BKG SYST. 26.24 4.71% 1.18 78690 26.33 26.00 26.93 200 26.17 26.24 900 -5.97% -38.40%
COLUMBIA FINANCIA DL 14.51 1.83% 0.26 18261 14.50 14.45 14.68 300 14.43 14.65 100 -3.52% -15.88%
Columbia Sportswear 73.37 5.11% 3.57 13577 71.94 71.94 73.90 100 72.99 73.81 200 -1.58% -30.33%
Columbus McKinnon Co 24.43 3.91% 0.92 3427 24.37 24.37 25.60 100 24.10 24.49 100 -9.02% -41.27%
Comcast Corp 37.42 3.30% 1.20 2329169 36.95 36.73 37.58 300 37.41 37.42 500 2.09% -19.44%
Commerce Bancshares 55.31 5.55% 2.91 18792 53.74 53.23 55.32 100 54.97 55.39 100 3.93% -22.87%
Commercial Vehicle G 1.58 7.48% 0.11 19698 1.57 1.52 1.58 300 1.57 1.58 100 -2.65% -76.85%
Commscope Holding 10.00 5.26% 0.50 303969 9.99 9.78 10.20 200 9.99 10.00 400 3.04% -33.05%
COMMUNITY TRUST BANC 33.35 2.96% 0.96 2504 33.40 33.18 34.93 100 33.17 34.31 100 1.38% -30.55%
Commvault Systems 41.07 2.62% 1.05 14102 41.19 40.37 41.34 200 40.91 41.16 100 2.27% -10.35%
Computer Programs & 21.00 1.45% 0.30 10851 21.70 20.99 22.35 100 20.97 21.25 100 -8.00% -21.59%
Computer Task Group 3.55 0.60% 0.02 1773 3.50 3.50 3.67 500 3.57 3.69 100 -11.31% -31.85%
Comscore 2.60 4.00% 0.10 27421 2.62 2.57 2.73 1000 2.59 2.67 400 8.23% -49.39%
Comtech Telecommunic 15.15 9.07% 1.26 41030 15.22 14.78 15.69 100 15.20 15.32 100 -3.41% -60.86%
CONDUENT INC. DL-,01 2.37 11.79% 0.25 108067 2.22 2.22 2.37 900 2.36 2.38 300 -7.83% -65.81%
CONFORMIS INC. DL-,0 0.66 0.77% 0.01 26822 0.67 0.65 0.67 300 0.65 0.67 300 0.00% -56.67%
Conn's 4.39 21.94% 0.79 205697 3.86 3.86 4.44 2500 4.36 4.39 200 -21.57% -70.94%
CONNECTONE BANCORP I 12.91 5.65% 0.69 5403 12.71 12.71 12.97 100 12.98 13.05 100 -9.35% -52.49%
Consolidated Comm. 4.96 3.55% 0.17 61796 4.89 4.83 4.99 100 4.96 4.97 200 5.27% 23.45%
Consolidated Water 14.85 1.99% 0.29 868 14.90 14.77 14.90 100 14.71 14.95 100 -8.60% -10.67%
CONSTELL. PHARMACEUT 31.85 1.89% 0.59 6910 31.72 31.72 32.45 100 31.72 31.94 100 1.46% -33.64%
CONSTRUCTION PART DL 16.78 1.21% 0.20 3755 16.97 16.70 16.97 200 16.66 16.97 300 8.01% -1.72%
Copart 70.11 7.22% 4.72 294418 67.84 66.70 71.08 100 70.10 70.27 100 -8.98% -28.10%
CORE-MARK HLDG DL-,0 28.50 1.30% 0.36 18731 28.56 28.27 28.80 100 28.31 28.50 200 2.44% 3.46%
Cornerstone OnDemand 31.31 3.68% 1.11 10902 31.49 30.86 31.67 100 31.24 31.65 100 -4.04% -48.42%
CORTEXYME INC. DL-,0 41.09 5.90% 2.29 8769 39.43 39.43 41.98 100 40.20 41.98 700 -15.27% -30.89%
CORVEL CORP. DL-,000 57.86 0.59% 0.34 1334 58.57 57.86 59.00 100 57.54 59.13 100 4.56% -34.16%
CoStar Group 613.72 4.76% 27.87 21146 603.13 602.92 614.92 100 611.44 615.98 100 -2.36% -2.08%
Costco Wholesale 307.19 0.68% 2.07 507716 306.50 304.00 308.76 100 307.09 307.29 100 4.81% 3.81%
Coupa Software 139.42 -0.86% -1.21 127893 143.00 138.27 143.76 100 139.00 139.83 100 -6.57% -3.84%
Covenant Transport 8.07 7.60% 0.57 11621 7.67 7.67 8.07 100 8.03 8.08 100 -16.67% -41.97%
COVETRUS INC. 7.35 7.61% 0.52 70114 7.23 6.96 7.45 300 7.31 7.36 100 -11.53% -48.26%
Cowen Inc 10.14 5.41% 0.52 11632 10.06 9.99 10.16 100 10.12 10.20 100 0.21% -38.92%
CRA International 33.39 2.33% 0.76 386 33.39 33.39 33.39 100 32.67 33.69 200 -1.36% -40.10%
Cracker Barrel Old C 83.95 7.88% 6.13 112038 84.89 81.73 88.00 100 83.44 84.47 200 1.59% -49.38%
Craft Brew Alliance 15.21 1.67% 0.25 4392 15.15 15.06 15.28 300 15.07 15.21 100 0.40% -9.33%
CRED. ACC. CORP. 281.86 11.75% 29.64 49956 267.87 265.00 281.91 100 278.83 281.95 100 -6.37% -42.98%
Cree 38.40 0.58% 0.22 80401 39.17 38.14 39.82 200 38.40 38.57 100 3.55% -17.27%
Cresud Com. Ind.Fin. 3.21 4.22% 0.13 56042 3.20 3.13 3.33 300 3.19 3.23 500 -3.14% -56.25%
Crinetics Pharmaceut 14.75 0.75% 0.11 3483 15.00 13.93 15.00 400 14.00 14.80 300 -3.05% -41.65%
Criteo ADR 8.96 4.24% 0.36 256262 9.01 8.81 9.23 200 8.93 9.00 600 11.40% -50.38%
Crocs 19.96 7.46% 1.39 163625 19.86 19.65 20.61 100 19.96 20.00 2000 6.14% -55.66%
Cross Country Health 6.76 0.30% 0.02 4438 6.83 6.76 7.08 100 6.74 6.84 200 6.48% -42.00%
CROSSFIRST BANKSHS D 9.07 2.37% 0.21 16482 9.01 8.86 9.15 300 8.95 9.08 1400 9.52% -38.56%
CROWDSTRIKE HLD. DL- 59.74 1.13% 0.67 1747995 59.45 59.29 61.30 200 59.72 59.76 100 2.34% 18.45%
CSG Systems Internat 45.76 2.53% 1.13 4389 45.70 45.70 46.57 100 45.26 45.76 400 6.49% -13.81%
CSI Compressco 0.71 7.94% 0.05 5813 0.69 0.68 0.72 700 0.68 0.72 1000 5.03% -75.63%
CSW IND. INC. DL-,01 65.66 4.11% 2.59 1136 64.55 64.55 65.66 100 64.36 66.70 100 -3.84% -18.09%
CSX 64.31 4.95% 3.04 502384 64.33 63.12 64.55 200 64.27 64.34 200 5.60% -15.33%
Cumberland Pharmaceu 3.70 4.49% 0.16 654 3.69 3.69 3.70 100 3.62 3.70 400 -2.48% -31.26%
Cutera 11.94 1.62% 0.19 9682 12.03 11.62 12.21 100 11.95 12.10 100 -3.61% -67.19%
CVB Financial Co. 20.00 2.67% 0.52 49171 20.05 19.76 20.05 100 20.00 20.02 100 -2.24% -8.90%
CYBERARK SOFTWARE 86.50 3.30% 2.77 72079 87.29 84.13 87.29 200 86.21 86.49 100 -3.48% -28.17%
CYCLERION THERAPEUT. 2.62 1.95% 0.05 10951 2.59 2.58 2.64 200 2.61 2.63 1000 -6.55% -5.51%
CYMABAY THERAPEUT.DL 1.50 0.67% 0.01 67972 1.49 1.49 1.50 1500 1.50 1.51 300 -2.61% -23.98%
Cypressmiconductor C 23.82 1.69% 0.40 30407773 23.81 23.80 23.82 128900 23.81 23.82 122100 0.86% 0.39%
CyrusOne 64.24 3.11% 1.94 71574 64.43 62.99 64.99 200 64.14 64.40 100 1.40% -4.78%
Cytokinetics 12.44 -0.16% -0.02 78149 12.67 12.30 12.81 3000 12.38 12.44 200 -2.58% 17.44%
CYTOMX THERAPEUTICS 8.03 0.50% 0.04 14134 8.12 7.94 8.48 100 7.94 8.00 2000 19.25% -3.85%
Daktronics 4.55 2.25% 0.10 31080 4.55 4.48 4.57 500 4.54 4.55 600 -5.12% -26.93%
- - - - - - - - - - - 0.00% 0.00%
Dave & Busters Enter 13.22 15.06% 1.73 1040500 13.30 12.60 14.19 100 13.21 13.24 100 -7.26% -71.40%
DAWSON GEOPHYSICAL C 0.99 4.20% 0.04 12119 0.98 0.95 0.99 2000 0.98 1.00 100 2.94% -60.41%
DBV technologies ADR 3.91 3.99% 0.15 74578 3.90 3.87 3.91 7200 3.90 3.91 16000 -7.16% -64.86%
Deciphera Pharmaceut 43.88 3.87% 1.64 54952 42.95 42.95 43.91 100 43.73 44.00 100 0.81% -32.13%
DENALI THERAP.INC. D 18.75 0.05% 0.01 60402 19.32 18.75 19.43 100 18.73 18.89 100 -4.87% 7.58%
Dentsply Sirona 39.32 4.21% 1.59 390613 38.69 38.63 39.43 300 39.23 39.47 100 -3.75% -33.33%
Descartes Systems Gr 36.94 2.58% 0.93 8007 36.81 36.59 37.44 100 36.93 37.01 200 10.66% -15.71%
Destination XL Group 0.43 3.91% 0.02 25807 0.42 0.41 0.48 1900 0.43 0.47 200 6.57% -67.67%
DexCom 265.08 -1.57% -4.23 162217 272.97 261.43 280.00 100 264.00 266.12 300 -3.13% 23.12%
DIAMOND HILL DL-,01 90.75 2.44% 2.16 1933 89.06 89.06 90.75 100 90.03 96.80 200 -0.89% -36.93%
Diamondback Energy 37.23 16.00% 5.13 888658 33.65 33.65 37.24 300 37.05 37.25 100 36.07% -65.43%
Dicerna Pharmaceutic 19.77 -0.20% -0.04 67736 19.95 19.63 20.17 100 19.66 19.88 100 10.49% -10.08%
Digi International 9.41 2.95% 0.27 11163 9.32 9.25 9.47 100 9.36 9.48 100 -6.35% -48.42%
DIGIMARC CORP.NEW DL 13.64 1.87% 0.25 4816 14.09 13.60 14.09 100 13.59 13.76 100 2.68% -60.10%
DIME COMMUNITY BCS.D 13.93 2.88% 0.39 2391 13.93 13.90 13.93 100 13.93 14.05 100 -3.22% -35.18%
Diodes 47.29 4.03% 1.83 28787 46.58 46.10 47.86 100 47.00 47.41 100 14.62% -19.35%
DIRTT Env Solutions 0.91 5.81% 0.05 1300 0.92 0.91 0.95 1100 0.90 0.95 500 -16.50% -74.02%
Discovery Comm 'A' 21.48 9.31% 1.83 499158 20.90 20.68 21.48 200 21.47 21.48 300 -1.80% -39.98%
Discovery Communicat 19.59 8.35% 1.51 254004 19.06 18.92 19.60 400 19.59 19.60 200 0.72% -40.70%
DISCOVERY B DL-,01 27.40 -0.36% -0.10 834 26.53 26.53 27.40 100 27.00 30.61 100 0.00% -24.43%
Dish Network Co. 22.40 6.11% 1.29 247241 22.15 21.69 22.91 200 22.40 22.46 1000 1.83% -40.48%
DMC Global 26.13 2.79% 0.71 9343 26.29 25.97 26.34 100 26.11 26.30 100 18.07% -43.44%
DOCUSIGN INC DL-,000 88.59 -1.73% -1.56 404054 90.91 88.23 91.04 100 88.47 88.61 200 2.28% 21.64%
Dollar Tree 78.72 3.20% 2.44 238849 78.04 78.00 79.78 100 78.71 78.82 100 -4.47% -18.89%
DONEGAL GROUP A DL - 14.66 1.81% 0.26 209 14.66 14.66 14.66 100 14.56 14.74 100 -3.03% -2.83%
DONEGAL GROUP B DL - 12.88 - - - - - - 100 11.30 14.95 100 0.00% 0.00%
Dorchester Minerals 10.30 4.67% 0.46 16279 9.85 9.80 10.30 200 10.30 10.40 700 9.21% -49.56%
Dorman Products 54.11 3.40% 1.78 5426 53.66 53.66 54.16 100 53.95 54.49 100 -4.25% -30.89%
DOUYU INT.HLDG. SP.A 7.50 0.40% 0.03 156321 7.60 7.36 7.66 600 7.48 7.50 4100 19.71% -11.81%
Dropbox 17.76 -1.66% -0.30 539221 18.28 17.71 18.33 400 17.75 17.78 500 -0.50% 0.84%
DSP Group 14.12 1.51% 0.21 16807 14.52 13.85 14.52 200 14.09 14.15 500 8.33% -11.63%
DULUTH HOLDINGS INC. 3.96 7.03% 0.26 43656 3.86 3.86 3.98 200 3.95 3.98 300 -10.19% -64.86%
Dunkin Brands Group 56.35 7.21% 3.79 130286 56.23 55.10 57.10 300 56.21 56.42 100 -0.89% -30.42%
DXP Enterprises 12.60 5.00% 0.60 14016 12.73 12.12 12.75 100 12.59 12.76 100 0.50% -69.86%
E Trade Financial 39.70 5.75% 2.16 385771 39.90 39.29 40.16 100 39.69 39.72 600 6.32% -17.26%
E.W. Scripps 8.36 12.06% 0.90 47806 7.85 7.85 8.40 100 8.36 8.44 100 -10.77% -52.51%
Eagle Bulk Shipping 1.78 0.00% 0.00 39746 1.85 1.77 1.85 400 1.78 1.79 400 1.71% -61.30%
East West Bancorp 27.38 7.67% 1.95 116815 26.99 26.75 27.41 100 27.34 27.42 100 -5.43% -47.78%
eBay 32.05 2.79% 0.87 1183609 32.08 31.89 32.22 300 32.04 32.05 500 -0.03% -13.65%
Ebix 16.10 9.45% 1.39 67732 15.78 15.72 16.38 100 16.10 16.31 100 -8.06% -55.97%
Echo Global Logistic 18.10 2.55% 0.45 7478 17.95 17.94 18.15 100 18.10 18.29 100 10.73% -14.73%
EchoStar 'A' 32.75 3.51% 1.11 11357 32.64 32.36 32.97 100 32.64 32.75 100 -1.46% -26.95%
Editas Medicine 21.76 1.90% 0.41 107225 21.95 21.61 22.25 100 21.72 21.80 100 5.43% -27.90%
eHealth 129.40 -0.90% -1.17 46039 136.32 129.08 136.60 100 128.57 130.23 200 -8.06% 35.90%
EIDOS THERAPEUT. DL- 44.12 0.51% 0.23 6739 43.63 42.87 44.51 100 43.50 44.73 100 -10.23% -23.52%
El Pollo Loco 9.29 8.78% 0.75 42957 9.03 8.91 9.32 100 9.21 9.30 200 6.22% -43.59%
Elbit Systems 123.29 0.37% 0.45 7981 123.24 122.50 123.44 200 122.69 123.26 100 -4.34% -20.78%
Eldorado Resorts 17.33 23.52% 3.30 2469024 17.39 15.66 18.30 100 17.33 17.39 100 16.43% -76.48%
ELECTROCORE INC. DL- 0.85 -8.59% -0.08 402014 0.90 0.80 0.90 14900 0.85 0.86 4400 -23.14% -41.51%
Electronic Arts 102.86 -3.43% -3.65 540507 107.13 102.80 107.46 100 102.79 102.90 100 9.03% -0.93%
Emmis Communications 1.81 0.00% 0.00 1100 1.82 1.81 1.82 500 1.84 1.99 600 -15.42% -55.09%
Enanta Pharmaceutica 51.27 0.99% 0.51 20111 51.77 51.04 51.77 100 50.93 51.67 100 0.16% -17.82%
Encore Capital Group 23.11 12.44% 2.56 50952 21.58 21.58 23.42 100 22.89 23.48 300 -23.72% -41.88%
Encore Wire Co. 43.00 3.04% 1.27 2262 42.95 42.44 43.00 200 42.57 43.62 100 -0.05% -27.30%
Endo International 3.35 4.36% 0.14 456571 3.35 3.23 3.36 1300 3.34 3.35 500 -12.30% -31.56%
Endologix 0.68 5.73% 0.04 16704 0.64 0.63 0.68 2000 0.65 0.67 2500 -15.27% -59.49%
Endurance Intl Group 2.07 2.99% 0.06 92340 2.09 2.00 2.11 600 2.07 2.08 300 6.35% -57.23%
Energy Recovery 7.77 5.14% 0.38 35685 7.51 7.48 7.77 200 7.76 7.81 400 4.82% -24.51%
Ensign Group 37.52 3.99% 1.44 20637 37.16 37.16 38.00 200 37.55 37.80 300 -5.97% -20.48%
ENSTAR GROUP LTD DL- 169.04 3.36% 5.50 10900 164.83 164.83 169.04 100 166.12 169.96 200 6.20% -20.94%
Entegris 49.91 2.92% 1.42 44508 50.45 49.49 50.79 200 49.85 49.98 100 2.02% -3.17%
ENTERPRISE BAN.CDT D 26.90 -0.37% -0.10 424 26.90 26.90 26.90 300 24.57 26.90 100 7.36% -20.28%
ENTERPRISE FINL DL-, 28.42 5.22% 1.41 6953 28.00 27.73 28.45 200 28.37 28.67 100 -0.30% -43.97%
Epizyme 15.41 0.85% 0.13 301046 15.78 15.04 15.91 100 15.41 15.44 300 -7.56% -37.89%
ePlus 61.25 2.20% 1.32 1225 61.25 61.25 61.25 100 59.60 68.00 400 -4.78% -28.90%
Equinix 658.10 0.90% 5.88 58264 678.92 655.94 679.66 100 656.14 660.00 200 1.14% 11.74%
EQUITY BANCSHS A DL 17.27 5.56% 0.91 590 16.90 16.90 17.27 100 16.88 17.15 100 -7.78% -47.00%
Ericsson ADR 7.93 -0.44% -0.04 1094687 8.02 7.92 8.03 3000 7.94 7.95 44100 0.50% -9.23%
ERIE INDEMNITY CO. A 169.32 -0.62% -1.06 6931 173.00 164.01 173.00 100 167.85 170.98 100 -2.27% 2.64%
ERYTECH PHARMA SP.AD 5.00 -6.37% -0.34 918 5.30 4.90 5.30 100 5.05 5.50 400 0.00% -32.20%
ESSA BANCORP. INC. D 12.95 3.93% 0.49 224 12.95 12.95 12.95 200 12.50 13.17 100 -10.68% -26.49%
ETSY INC. DL-,001 50.44 8.57% 3.98 890039 49.35 48.77 51.06 100 50.33 50.54 400 20.14% 4.88%
Euronet Worldwide 89.58 8.31% 6.88 60215 87.85 87.01 89.98 100 89.26 89.89 100 -8.07% -47.51%
EVELO BIOSCIENC. DL- 4.00 3.09% 0.12 898 4.07 3.99 4.07 100 3.93 4.00 200 0.78% -4.43%
Exelixis 18.48 4.57% 0.81 440837 18.00 17.92 18.48 200 18.46 18.48 100 -0.56% 0.28%
Exelon Co. 37.70 3.80% 1.38 560605 37.56 37.16 37.79 100 37.68 37.70 400 -2.44% -20.33%
EXFO 2.98 8.32% 0.23 718 2.90 2.90 2.98 100 2.90 2.98 100 10.00% -40.53%
ExlService 51.55 4.16% 2.06 16778 50.86 50.86 51.74 100 51.30 51.66 300 -5.64% -28.75%
ExOne 7.11 -0.70% -0.05 17580 7.29 7.00 7.29 100 7.06 7.11 3400 9.82% -4.02%
Expedia 59.17 12.00% 6.34 869820 59.88 58.16 61.48 100 59.18 59.26 300 -6.31% -51.15%
Expeditors Intl of W 70.70 2.16% 1.50 118260 70.20 70.20 70.77 200 70.67 70.73 200 3.34% -11.29%
Exponent 73.80 1.86% 1.34 12234 73.50 72.45 74.00 300 73.62 74.15 100 -0.96% 4.98%
Extended Stay Americ 7.82 10.92% 0.77 131759 7.56 7.56 7.83 300 7.81 7.84 200 -5.62% -52.56%
Extraction Oil & Gas 0.40 -0.03% -0.00 147461 0.42 0.39 0.42 2700 0.40 0.40 400 -8.11% -81.13%
Extreme Networks 2.84 4.41% 0.12 531988 2.81 2.77 2.90 1700 2.83 2.84 400 -10.82% -63.09%
EZCORP 4.77 4.38% 0.20 33932 4.72 4.70 4.82 100 4.76 4.77 200 8.04% -32.99%
F5 Networks 117.49 4.26% 4.80 45651 115.99 115.17 117.49 100 117.14 117.50 10000 2.62% -19.31%
Facebook 172.30 4.08% 6.75 4701114 171.79 170.01 172.92 200 172.29 172.32 400 -0.24% -19.34%
Fang Holdings ADR A 1.21 7.08% 0.08 6627 1.13 1.13 1.21 200 1.19 1.21 1200 -19.29% -60.49%
Fanhua ADR 20.56 2.49% 0.50 8703 20.49 20.16 20.70 100 20.45 20.63 100 -1.71% -22.76%
Farmer Bros. 6.56 1.39% 0.09 624 6.56 6.56 6.56 200 6.55 6.74 200 -7.57% -57.04%
Faro Technologies 46.09 3.16% 1.41 1091 46.23 45.73 46.23 200 43.71 46.84 100 4.34% -11.26%
Fastenal 33.03 2.66% 0.85 802256 32.04 32.01 33.65 100 33.03 33.04 300 1.19% -12.91%
Ferroglobe PLC 0.46 -2.13% -0.01 59516 0.47 0.45 0.47 4000 0.45 0.46 700 5.12% -50.00%
FibroGen 37.54 4.57% 1.64 82093 37.10 36.86 37.60 100 37.50 37.63 100 2.48% -16.30%
Fiesta Restaurant Gr 5.35 8.08% 0.40 31964 5.15 4.96 5.42 300 5.31 5.35 300 17.58% -49.95%
Fifth Third Bancorp 17.27 11.64% 1.80 1203935 16.61 16.51 17.28 200 17.27 17.28 300 -2.49% -49.67%
FINANCIAL INST.INC.D 17.60 4.20% 0.71 1897 17.59 17.26 17.75 200 17.42 17.79 100 -9.19% -47.38%
FireEye 10.43 3.68% 0.37 248518 10.41 10.31 10.58 1000 10.42 10.43 100 -7.28% -39.14%
FIRST BANCORP INC. D 24.40 4.23% 0.99 4553 23.69 22.14 24.50 600 22.26 24.45 100 13.15% -22.56%
FIRST BANCORP DL-,01 23.85 5.72% 1.29 5479 23.23 22.85 24.02 100 23.64 24.15 100 0.76% -43.47%
FIRST BUSEY CORP. A 17.23 4.68% 0.77 8334 17.04 16.69 17.32 100 17.24 17.41 100 -1.14% -40.15%
FIRST BUSINESS F.S.D 14.80 0.07% 0.01 1478 15.00 14.70 15.00 300 14.54 15.36 100 -9.76% -43.83%
FIRT CITI 21.28 0.85% 0.18 10212 21.25 21.25 22.00 2000 21.29 21.90 300 -11.90% 0.00%
First Citizens BancS 321.79 2.88% 9.01 2092 319.13 319.13 321.79 100 320.05 334.39 100 -4.07% -41.23%
FIRST COMMUNITY BANC 23.29 2.42% 0.55 3013 23.31 23.01 23.73 100 23.04 23.30 100 -2.65% -26.69%
FIRST DEFINANCE FIN. 14.41 6.27% 0.85 14273 13.99 13.99 14.41 100 14.43 14.54 100 -5.77% -56.94%
FIRST FIN. BANKSHS D 27.15 4.38% 1.14 24707 26.83 26.75 27.71 100 27.15 27.29 100 -5.14% -25.90%
First Financial Banc 14.38 4.05% 0.56 47753 14.39 14.00 14.58 100 14.43 14.48 100 -8.60% -45.68%
FIRST FINL CORP IND. 34.42 3.99% 1.32 1954 34.17 33.78 34.42 100 33.46 35.13 100 -1.87% -27.60%
FIRST FNL NORTHW. DL 9.36 7.83% 0.68 26902 8.50 8.34 10.09 200 9.43 9.93 100 -4.29% -37.35%
1ST HAWAIIAN INC. DL 15.92 5.01% 0.76 82007 15.68 15.55 15.94 100 15.91 15.96 300 -9.11% -47.45%
FIRST INTERN.BANCO.D 16.51 7.35% 1.13 1730 16.04 16.00 16.51 100 16.14 16.54 100 -9.26% -35.13%
First Interstate Ban 29.55 3.25% 0.93 15099 29.06 29.06 29.64 300 29.49 29.66 100 2.03% -31.73%
FIRST MERCHANTS 28.13 5.12% 1.37 9894 27.67 27.67 28.20 100 28.11 28.35 100 2.84% -35.66%
First Midwest Bancor 13.78 4.36% 0.57 39441 13.83 13.61 13.94 300 13.75 13.80 100 -3.47% -42.76%
First Solar 38.68 5.25% 1.93 85924 38.00 37.68 38.70 100 38.59 38.70 100 1.91% -34.33%
FIRST UTD CORP. DL-, 13.45 6.54% 0.82 265 13.45 13.45 13.45 100 12.55 13.37 200 -9.53% -47.61%
FIRT WEST 13.51 0.07% 0.01 1056 14.03 13.51 14.03 100 13.31 14.04 100 1.12% -17.97%
Firstcash Inc 75.59 4.54% 3.28 6719 74.44 74.44 76.04 300 74.96 76.25 300 -0.23% -10.32%
FIRSTSERVICE 76.00 3.30% 2.43 5530 76.49 75.55 76.49 100 75.99 76.29 100 -3.65% -20.93%
Fiserv 99.50 3.80% 3.64 390120 99.90 98.46 100.42 100 99.45 99.54 100 -2.51% -17.10%
Five Below 76.26 7.94% 5.61 179156 75.65 73.00 76.63 300 76.25 76.64 200 -3.14% -44.74%
Five Prime Therapeut 2.42 2.54% 0.06 12365 2.40 2.40 2.53 100 2.42 2.45 200 -2.07% -48.58%
Flex Ltd 9.38 6.71% 0.59 298268 9.26 9.16 9.64 100 9.38 9.39 800 4.64% -30.35%
FLEXSTEEL INDS DL 1 10.20 2.31% 0.23 5318 10.49 10.03 10.73 100 10.19 10.32 100 -8.62% -49.95%
Flir Systems 36.12 2.94% 1.03 97959 36.12 35.69 36.86 100 36.11 36.23 100 9.18% -32.61%
Fluidigm Co. 2.08 1.46% 0.03 8918 2.11 2.08 2.12 300 2.08 2.11 200 -14.58% -41.09%
Flushing Financial C 11.34 5.39% 0.58 13671 11.19 10.96 11.35 300 11.33 11.36 200 -18.11% -50.20%
Focus Financial Part 20.62 5.96% 1.16 42622 20.27 20.24 20.84 100 20.38 21.18 200 -13.66% -33.97%
FormFactor 21.23 4.02% 0.82 26456 21.20 20.79 21.26 100 21.19 21.29 300 -2.06% -21.41%
Formula Systems (198 59.03 17.45% 8.77 721 59.03 59.03 59.03 300 61.91 64.99 800 14.31% 0.00%
Forrester Research 28.80 6.16% 1.67 682 27.65 27.65 28.80 100 27.46 28.74 100 -1.35% -34.94%
FORTERRA INC DL-,001 5.79 3.76% 0.21 74267 5.79 5.72 6.20 100 5.73 5.79 100 12.96% -51.73%
Fortinet 108.77 0.82% 0.89 376949 110.91 108.25 111.99 100 108.76 109.11 100 6.86% 1.05%
FORTY SEVEN INC. 95.51 0.05% 0.05 693925 95.46 95.46 95.52 13600 95.49 95.50 900 0.15% 142.60%
FORWARD AIR CORP. DL 51.08 2.08% 1.04 3783 50.99 50.49 51.58 100 50.98 51.59 100 -3.19% -28.46%
Fossil Group 3.70 9.14% 0.31 199672 3.57 3.57 3.71 300 3.70 3.71 300 3.04% -56.98%
FOSTER,L.B. CO. A DL 14.14 5.13% 0.69 745 13.85 13.85 14.14 100 14.01 14.22 100 15.95% -30.60%
Fox Corp Class A 26.87 7.22% 1.81 285141 26.21 26.05 26.88 200 26.88 26.90 100 3.09% -32.40%
FOX CORP. B DL-,01 26.26 7.40% 1.81 137358 25.69 25.59 26.26 300 26.24 26.28 300 2.86% -32.83%
Fox Factory Co. 45.25 7.00% 2.96 32558 44.56 44.07 46.39 100 44.98 45.68 100 1.49% -39.21%
Francesca's Hldg. 2.17 -1.11% -0.02 115509 2.30 2.06 2.31 3400 2.10 2.17 300 -10.61% -78.90%
Franklin Electric 47.52 1.52% 0.71 8130 47.68 44.02 47.70 300 47.23 47.73 100 -3.04% -18.34%
FreightCar America 1.00 5.06% 0.05 6360 0.98 0.91 1.00 25100 0.93 1.00 800 2.31% -54.02%
FREQUENCY THERAP. DL 16.10 2.35% 0.37 12400 15.97 15.80 16.24 100 15.80 16.40 100 -25.56% -10.27%
FRONTDOOR INC. DL-,0 33.53 5.08% 1.62 68630 32.69 32.65 33.58 200 33.50 33.56 400 -9.81% -32.71%
Frontier Comms 0.39 3.31% 0.01 143189 0.38 0.38 0.39 100 0.38 0.39 300 -2.56% -57.58%
FRP HLDGS INC. DL-,1 42.10 2.01% 0.83 144 42.10 42.10 42.10 100 41.26 42.65 300 -4.02% -17.15%
Fuel Technologies 0.43 7.34% 0.03 2671 0.41 0.41 0.44 100 0.42 0.43 100 0.18% -57.83%
Fulton Financial Co. 11.54 6.56% 0.71 96056 11.23 11.18 11.54 400 11.52 11.54 300 -6.56% -37.87%
FUNKO INC. CL.A DL - 4.03 16.81% 0.58 230778 3.68 3.66 4.08 100 4.03 4.05 700 -14.18% -79.90%
G-III Apparel Group 9.48 27.59% 2.05 388599 8.30 8.27 9.71 200 9.49 9.51 300 2.48% -77.82%
G1 THERAPEUTICS DL-, 11.54 3.04% 0.34 95183 11.73 11.25 12.17 200 11.51 11.65 100 -6.28% -57.62%
GALAPAGOS N.V. ADR 1 198.72 -2.06% -4.17 15184 200.52 198.14 200.60 100 198.62 199.03 200 6.57% -1.90%
Gaming & Leisure Pro 26.80 4.38% 1.12 235887 28.20 26.55 28.50 200 26.80 26.96 200 -7.31% -40.36%
Garmin 77.85 3.19% 2.41 58157 77.52 76.67 78.48 300 77.77 77.98 200 -1.63% -22.67%
GCI Liberty 58.02 3.83% 2.14 16760 58.44 58.02 58.78 100 58.07 58.43 200 -3.92% -21.13%
GENFIT S.A. ADR/1 EO 16.43 -5.90% -1.03 7818 16.24 16.03 16.47 300 16.12 16.43 300 16.48% -12.26%
GENMAB AS SP.ADR/1/1 21.44 -0.49% -0.10 81661 21.59 21.44 21.59 100 21.43 21.45 100 5.18% -3.54%
Gentex 24.15 4.41% 1.02 149068 23.90 23.58 24.18 200 24.15 24.17 400 0.74% -20.19%
Gentherm 31.78 4.77% 1.45 4662 31.46 31.44 31.86 100 31.79 32.06 100 -7.84% -31.67%
Geospace Technologie 6.90 1.47% 0.10 24062 6.80 6.74 6.90 300 6.82 6.90 300 10.03% -59.45%
German American Banc 27.89 2.84% 0.77 2520 28.08 27.85 28.08 100 27.85 28.05 100 -1.24% -23.86%
Geron Co. 1.10 -1.79% -0.02 142707 1.10 1.09 1.15 1800 1.09 1.10 400 -2.61% -17.65%
Gibraltar Industries 43.31 4.29% 1.78 14841 42.58 42.30 43.31 100 43.29 43.77 100 -1.96% -17.66%
Gilat Satellite Netw 7.86 3.29% 0.25 68588 8.00 7.77 8.00 100 7.86 7.89 400 2.42% -3.43%
Gilead Sciences 74.59 -4.04% -3.14 3250227 77.30 74.26 77.68 200 74.59 74.66 200 2.37% 19.62%
Glacier Bancorp 35.31 5.12% 1.72 16918 34.76 34.56 35.31 100 35.15 35.37 100 -0.53% -26.96%
GLADSTONE COMM. DL-, 14.07 6.80% 0.90 22282 13.59 13.41 14.30 100 13.95 14.13 100 -11.31% -39.75%
GLOBAL BL.THERAP. DL 60.30 5.05% 2.90 127286 59.02 59.02 61.11 100 59.74 60.30 100 10.30% -27.79%
Global Indemnity 25.62 0.49% 0.12 4701 25.00 25.00 26.00 100 25.36 26.62 200 2.00% -13.94%
GLU Mobile 6.15 2.16% 0.13 420914 6.01 5.96 6.23 500 6.14 6.15 400 -7.24% -0.50%
Gogo 1.82 6.43% 0.11 150576 1.82 1.80 1.86 18600 1.81 1.82 300 -26.29% -73.28%
Golar LNG 5.95 -2.46% -0.15 233809 6.42 5.81 6.58 200 5.92 5.95 100 -21.49% -57.10%
Golar LNG Partners L 1.72 2.69% 0.04 106973 1.67 1.66 1.74 300 1.70 1.73 300 -48.46% -81.11%
Golden Ocean 3.33 5.05% 0.16 28495 3.29 3.29 3.36 1000 3.34 3.35 300 10.45% -45.44%
Goodyear Tire & Rubb 6.15 7.52% 0.43 746924 6.08 5.96 6.18 400 6.15 6.16 800 -3.38% -63.23%
GOOSEHEAD INS. CL.AD 41.40 3.35% 1.34 6895 41.19 41.00 42.35 100 41.36 41.65 100 -12.34% -5.52%
GoPro 2.66 5.28% 0.13 1069663 2.58 2.57 2.69 1400 2.66 2.67 1300 -4.17% -41.71%
GOSSAMER BIO INC. 10.93 2.44% 0.26 76288 10.78 10.77 11.16 200 10.92 10.97 100 3.39% -31.73%
Grand Canyon Educati 75.97 3.71% 2.72 14317 75.80 74.76 76.80 100 75.97 76.14 200 -2.64% -23.53%
GREAT ELM CAP.GR.NEW 1.54 -3.75% -0.06 808 1.54 1.54 1.54 700 1.50 1.61 100 -20.79% -52.10%
Great Lakes Dre. & D 7.97 2.57% 0.20 23189 7.89 7.87 8.12 100 7.99 8.11 100 -3.00% -31.42%
GREAT STHN BANCORP D 40.42 3.51% 1.37 3406 40.00 39.85 40.65 100 40.35 40.95 100 -0.33% -38.33%
Green Plains 4.68 6.85% 0.30 44398 4.65 4.48 4.76 300 4.66 4.70 300 7.35% -71.61%
Greenlight Capital R 6.20 0.45% 0.03 35904 6.43 6.13 6.53 100 6.16 6.30 200 6.93% -38.97%
GREENSKY INC. DL-,01 3.56 6.59% 0.22 105736 3.50 3.44 3.57 500 3.54 3.58 800 -19.71% -62.47%
GRIDSUM CL.B ADR DL- 0.46 -8.00% -0.04 30497 0.50 0.45 0.50 501200 0.46 0.50 400 -25.15% -59.02%
Grifols ADR 19.63 1.39% 0.27 69465 19.81 19.57 19.81 300 19.61 19.64 100 -6.02% -16.87%
GRINDROD SHIPPING HL 2.50 8.42% 0.19 40037 2.45 2.45 2.64 100 2.45 2.50 1500 -0.65% -64.48%
GRITSTONE ONCOL. DL- 6.59 -0.83% -0.06 4882 6.75 6.59 6.79 200 6.37 6.68 100 16.26% -25.86%
GROCERY OUTLET HO 38.37 3.03% 1.13 75169 37.20 37.10 38.38 300 38.22 38.37 100 10.18% 14.76%
Groupon 0.90 8.52% 0.07 3392450 0.90 0.87 0.93 2400 0.90 0.90 100 -13.28% -65.24%
Grupo Aerop.d.Centro 26.19 5.44% 1.35 17955 25.60 25.60 27.83 100 26.10 26.28 100 -6.05% -58.56%
GSI TECHNOLOGY INC. 8.51 -2.07% -0.18 6563 8.74 8.51 8.74 200 8.51 8.68 100 19.37% 22.57%
GUARANTY BANCSHARES 23.25 0.65% 0.15 2396 23.25 23.25 23.25 200 23.01 23.25 400 -0.22% -29.74%
GUARDANT HEALTH CL. 68.35 2.03% 1.36 47107 68.72 67.02 69.36 100 67.79 68.40 200 -5.98% -14.27%
Gulf Island Fabricat 3.13 5.03% 0.15 448 3.16 3.13 3.16 100 3.02 3.12 100 -1.00% -41.22%
Gulf Resources 3.37 -2.32% -0.08 101 3.37 3.37 3.37 100 3.39 3.52 1000 5.50% 35.27%
Gulfport Energy 0.55 7.57% 0.04 305321 0.53 0.52 0.55 100 0.55 0.55 300 13.52% -83.23%
H & E Equipmentrvice 15.46 7.06% 1.02 53985 15.02 14.57 15.50 200 15.51 15.70 100 5.48% -56.81%
Hackett Group 13.32 4.80% 0.61 4633 13.06 13.01 13.37 100 13.30 13.32 100 1.36% -21.25%
Hain Celestial Group 26.22 0.34% 0.09 112004 26.03 25.80 26.87 100 26.24 26.43 100 -0.57% 0.67%
Halozyme Therapeutic 17.65 2.26% 0.39 114467 17.74 17.48 17.83 100 17.61 17.69 100 -5.06% -2.65%
HAMILTON LANE INC DL 56.99 4.72% 2.57 17420 55.43 55.24 57.02 200 56.15 57.35 100 -4.69% -8.69%
Hancock Whitney 21.38 9.14% 1.79 32930 20.66 20.58 21.44 100 21.43 21.57 200 1.50% -55.36%
Hanmi Financial Co. 10.54 6.68% 0.66 35280 10.39 10.16 10.55 200 10.55 10.59 200 -9.02% -50.59%
HARBORONE BANCORP DL 7.66 3.79% 0.28 9699 7.60 7.56 7.81 400 7.63 7.66 100 -4.03% -32.85%
Harmonic 5.85 2.27% 0.13 37142 5.80 5.75 5.87 300 5.84 5.86 100 0.35% -26.67%
HARPOON THERAPEUTICS 11.99 1.01% 0.12 2957 12.00 11.71 12.00 300 11.62 11.99 200 0.76% -19.74%
HASBRO 74.95 5.27% 3.75 111058 74.72 73.12 74.97 300 74.74 74.98 100 -0.39% -32.58%
Hawaiian Holdings 11.29 15.79% 1.54 303128 11.15 10.81 11.37 100 11.28 11.30 2500 -8.02% -66.71%
HAWKINS INC. DL-,05 34.65 1.26% 0.43 932 34.65 34.65 34.65 200 34.37 35.39 100 -5.70% -25.30%
HAWTHORN BANCSHARES 17.74 0.34% 0.06 2167 17.50 17.50 17.74 100 17.00 17.74 600 -3.60% -30.67%
Haynes International 21.12 2.87% 0.59 8877 21.27 21.00 21.89 200 21.11 21.26 100 -0.34% -42.62%
HBT FINANCIAL CORP.D 11.34 10.10% 1.04 18978 10.86 10.34 11.40 100 11.00 11.35 1000 -1.06% -45.76%
HD Supply 31.13 7.98% 2.30 111014 30.31 29.47 31.26 200 31.09 31.26 200 4.31% -28.32%
HEADHUNTER GRP (SP.A 16.54 0.73% 0.12 790 16.54 16.54 16.54 700 15.65 16.94 100 9.47% -23.45%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 22.49 4.12% 0.89 30335 22.22 22.22 22.83 100 22.58 22.72 100 -6.01% -11.18%
HealthEquity 47.33 5.18% 2.33 194426 47.49 45.68 47.70 100 47.33 47.44 100 -14.76% -39.25%
HealthStream 25.40 0.59% 0.15 13402 25.70 25.25 25.70 100 25.51 25.68 100 4.21% -7.17%
Heartland Express 19.25 1.45% 0.28 11820 19.28 19.13 19.64 100 19.20 19.32 100 2.15% -9.83%
HEARTLAND FIN. USA D 30.68 3.72% 1.10 19103 30.40 30.40 31.27 100 30.61 31.23 100 -1.76% -40.53%
HEIDRICK+STRUG.INTL 21.85 2.25% 0.48 6305 21.97 21.51 22.50 100 21.84 22.03 100 -6.52% -34.25%
Helen of Troy 145.35 5.41% 7.46 8346 144.73 137.90 145.51 100 144.43 146.46 100 -4.50% -23.30%
HELIOS TECHS INC. DL 35.21 4.64% 1.56 2983 35.31 34.26 35.31 200 34.94 35.36 100 -10.22% -27.21%
Henry Schein 48.76 3.44% 1.62 404792 48.72 46.98 48.82 100 48.78 48.89 100 -9.50% -29.35%
HERITAGE COMMERCE 7.84 6.52% 0.48 93023 7.89 7.58 8.00 100 7.81 7.86 100 -5.40% -42.63%
HERITAGE FINL CORP.D 20.14 4.30% 0.83 5715 19.76 19.07 20.14 100 20.12 20.32 100 -3.83% -31.77%
HERITAGE-CRYSTAL DL- 17.20 3.30% 0.55 1031 17.26 17.19 17.36 100 17.03 17.33 100 -0.30% -46.92%
Hibbett Sports 12.45 10.47% 1.18 28491 11.99 11.97 13.05 100 12.37 12.57 100 6.32% -59.81%
Himax Technologies A 3.07 3.26% 0.10 132177 3.04 3.03 3.10 300 3.06 3.07 600 11.65% 11.65%
HMS Co. 25.47 2.13% 0.53 10657 25.18 25.08 25.86 100 25.37 25.48 100 -0.16% -15.74%
Hollysys Automation 13.82 2.75% 0.37 9777 13.69 13.58 13.92 100 13.79 13.84 200 6.75% -18.04%
Hologic 38.40 7.08% 2.54 489687 38.02 37.74 38.89 200 38.38 38.45 200 2.46% -31.32%
HOME BANCORP INC. DL 26.89 3.54% 0.92 5242 26.62 26.25 27.39 600 25.51 27.99 100 7.14% -33.73%
HOME BANCSHARES INC 12.58 7.06% 0.83 62939 12.16 12.14 12.58 100 12.57 12.58 100 -4.00% -40.23%
HOMESTREET INC. DL - 22.82 3.42% 0.76 4829 22.55 22.53 23.55 100 22.80 22.91 100 1.24% -35.12%
HOMETR.BANCSHS INC.D 15.11 2.86% 0.42 25169 15.12 14.72 15.12 100 15.06 15.18 100 -2.46% -45.25%
HOMOLOGY MED. DL-,00 17.49 0.98% 0.17 30910 17.75 17.35 17.85 100 17.32 17.47 100 7.31% -16.33%
HOOKER FURNITURE COR 14.27 4.31% 0.59 2840 13.98 13.98 14.37 100 14.44 14.55 100 -11.28% -46.75%
HOOKIPA PHARMA DL-,0 8.30 0.00% 0.00 12995 8.41 8.24 8.41 100 8.16 8.25 200 -0.60% -32.13%
Hope Bancorp 8.08 5.76% 0.44 63468 8.00 7.98 8.10 1000 8.08 8.09 200 -8.39% -48.59%
HORIZON BANCORP INC. 9.70 2.65% 0.25 14887 9.64 9.64 9.87 300 9.64 9.73 100 -3.08% -50.26%
Horizon Pharma 32.27 0.95% 0.30 108554 32.51 31.96 32.90 600 32.25 32.38 300 8.89% -11.71%
HORIZON TECH.FIN. DL 8.10 8.72% 0.65 53074 7.88 7.81 8.19 100 8.04 8.17 400 -3.50% -42.38%
Houghton Mifflin Har 1.34 -2.19% -0.03 93304 1.39 1.33 1.42 1000 1.34 1.35 700 -30.10% -78.08%
Houston Wire & Cable 2.34 5.41% 0.12 4337 2.25 2.25 2.34 100 2.23 2.30 2500 8.29% -49.66%
Huazhu Hotels Group 29.70 1.43% 0.42 295315 30.39 29.40 31.13 200 29.67 29.77 200 8.44% -26.93%
Hub Group 44.87 0.36% 0.16 3244 45.71 43.80 46.11 100 45.01 46.00 100 2.03% -12.83%
Hudson Global 9.01 2.62% 0.23 4646 9.22 8.81 9.26 100 8.76 9.12 100 17.78% -24.60%
Hunt (J.B.) Transpor 100.98 4.18% 4.05 57207 99.71 99.00 101.12 300 100.31 101.00 400 3.60% -17.00%
Huntington Bancshare 8.25 10.15% 0.76 1428172 8.01 7.93 8.26 2000 8.24 8.25 2000 -10.57% -50.33%
HURCO COS INC. 28.06 -2.91% -0.84 2460 29.79 27.92 29.79 100 28.21 29.73 100 4.82% -24.66%
Huron Consulting Gro 49.15 7.26% 3.33 2606 46.32 46.32 49.15 100 46.75 49.14 200 -0.02% -33.32%
HUTCHISON CH.MEDIT.L 18.44 0.86% 0.16 28217 18.50 18.15 18.88 500 18.38 18.55 300 -0.49% -27.08%
- - - - - - - - - - - 0.00% 0.00%
IAC InterActiveCorp. 190.69 4.52% 8.24 79036 190.72 186.95 193.75 100 190.70 191.12 300 1.36% -26.76%
IBERIABANK 38.99 10.55% 3.72 30466 38.18 37.22 38.99 200 38.77 39.17 100 -5.59% -52.87%
Icahn Enterprises L. 50.00 5.42% 2.57 29162 49.00 49.00 50.00 100 50.09 50.64 100 -1.66% -22.88%
ICF International 70.70 2.37% 1.64 4647 70.33 68.92 71.34 100 70.51 71.48 400 -0.80% -24.62%
ICHOR HLDGS LTD DL-, 21.38 5.71% 1.16 30409 21.34 20.85 21.95 100 21.23 21.51 100 -2.25% -39.21%
Icon 148.78 2.56% 3.71 19160 150.25 146.01 152.49 100 147.52 149.84 100 3.22% -15.77%
Iconix Brand Group 0.59 -3.28% -0.02 61681 0.65 0.58 0.65 200 0.58 0.63 11400 -11.13% -54.81%
ICU Medical 211.90 2.36% 4.88 25802 209.60 205.93 214.98 100 211.52 214.36 100 5.15% 10.63%
IDEAYA BIOSCIENCE DL 3.93 2.91% 0.11 4072 3.85 3.82 3.99 100 3.85 3.99 100 -7.95% -49.07%
IDEXX Laboratories 259.75 2.09% 5.32 35794 260.66 258.48 264.99 100 259.71 260.97 100 5.56% -2.57%
IGM BIOSCIENCES DL-, 59.30 0.65% 0.38 610 59.63 59.30 59.63 200 57.94 60.99 100 11.19% 54.40%
IHEARTMEDIA A DL-,00 14.72 - - - - - - 4900 14.60 19.00 200 -12.38% -12.90%
II-VI 27.50 3.13% 0.83 75708 27.02 27.02 27.63 100 27.45 27.59 200 -8.01% -20.82%
Illumina 283.84 2.10% 5.83 114500 284.63 283.22 286.63 100 283.56 284.12 200 0.64% -16.20%
IMARA INC. DL-,001 15.95 1.25% 0.20 886 16.00 15.95 16.50 200 15.75 16.50 300 -1.56% 0.00%
Immersion Co. 5.94 0.68% 0.04 15830 6.04 5.94 6.10 200 5.94 5.96 300 9.26% -20.59%
ImmunoGen 3.60 3.45% 0.12 271032 3.58 3.53 3.63 700 3.60 3.61 600 -1.97% -31.83%
IMPINJ INC. DL-,001 16.20 2.92% 0.46 22438 16.44 16.09 16.68 100 16.21 16.42 100 -5.35% -39.13%
Incyte Co. 87.20 2.46% 2.09 258969 86.21 86.00 87.85 100 87.19 87.37 100 17.93% -2.53%
INDEP. BK CORP. MA D 70.09 3.68% 2.49 7870 68.55 68.55 70.09 200 70.03 70.98 100 4.50% -18.80%
INDEP. BK CORP.(MI.) 13.33 5.96% 0.75 9718 13.08 13.06 13.33 100 13.30 13.44 100 -2.40% -44.46%
Independent Bank Gro 26.46 10.85% 2.59 68053 25.48 25.13 26.46 100 26.39 26.55 100 4.33% -56.94%
Industrial Logistics 17.42 4.62% 0.77 6004 17.27 17.22 17.67 100 17.39 17.66 200 -3.31% -25.74%
Infinera 5.53 -1.07% -0.06 297583 5.72 5.53 5.76 1000 5.53 5.54 1100 2.01% -29.60%
Infinity Pharmaceuti 0.87 0.74% 0.01 35060 0.91 0.86 0.91 700 0.86 0.90 9100 3.57% -10.21%
INFLARX N.V. EO 0,12 5.17 -3.54% -0.19 195859 5.16 4.89 5.25 100 5.16 5.25 500 51.84% 35.35%
Ingles Markets CL A 39.74 -2.24% -0.91 10818 40.68 39.56 40.95 100 39.59 39.95 100 20.23% -14.44%
INMODE LTD IS -,01 23.78 7.26% 1.61 244315 23.30 23.11 24.34 1000 23.50 23.78 100 5.37% -43.44%
INNATE PHARMA SP.ADR 6.47 5.72% 0.35 2084 6.47 6.47 6.47 1100 6.36 6.42 600 -2.39% -4.97%
Innerworkings 1.12 10.21% 0.10 8467 1.04 1.04 1.16 300 1.11 1.16 1100 5.24% -81.49%
Innospec 71.14 2.24% 1.56 1501 70.45 70.45 71.50 200 70.75 72.62 100 1.00% -32.73%
INNOVATIVE SOL. + SU 3.05 0.00% 0.00 5840 3.03 3.03 3.08 3000 3.05 3.41 100 0.66% -47.77%
Innoviva 12.68 2.92% 0.36 20900 12.68 12.53 12.95 200 12.65 12.73 100 5.93% -12.99%
Inogen 53.90 1.05% 0.56 12631 53.89 53.34 54.96 100 54.00 54.15 100 3.73% -21.94%
Inovalon Holdings 16.93 2.58% 0.42 64646 16.78 16.37 16.97 200 16.86 16.99 300 1.41% -12.33%
Inovio Pharma 8.82 4.54% 0.38 7186144 8.75 8.53 9.20 800 8.82 8.83 500 5.24% 155.76%
Inseego Corp 7.62 0.26% 0.02 419529 7.72 7.39 7.77 19700 7.61 7.63 400 20.44% 3.68%
Insight Enterprises 45.53 5.98% 2.57 11692 44.36 44.36 45.55 100 45.26 45.48 100 2.04% -38.88%
Insmed 18.11 1.91% 0.34 130515 18.69 18.06 18.95 100 18.03 18.18 200 3.62% -25.59%
INSTEEL INDS INC. 15.01 7.14% 1.00 5766 14.63 14.24 15.01 100 14.91 15.13 100 4.55% -34.81%
Insulet Corp. 175.01 1.81% 3.12 25247 176.27 173.54 179.20 200 174.30 176.50 200 -1.54% 0.41%
Integra Lifescience. 46.04 3.60% 1.60 24109 45.98 45.60 47.01 100 46.05 46.63 100 2.04% -23.75%
Intel Corp 60.03 2.74% 1.60 3444962 59.94 59.13 60.12 400 60.02 60.04 400 5.30% -2.37%
Inter Parfums 47.73 4.32% 1.98 5866 46.31 46.31 48.92 200 47.66 48.66 100 -8.08% -37.08%
Interactive Brokers 45.75 1.10% 0.50 28459 46.86 45.33 47.19 100 45.64 45.86 100 7.23% -2.94%
Intercept Pharmaceut 65.39 4.04% 2.54 64970 65.67 64.34 65.87 100 65.39 65.86 500 -3.35% -49.28%
InterDigital (Pa.) 46.72 3.44% 1.56 18689 46.66 46.28 47.20 100 46.49 46.94 100 -1.79% -16.48%
Interface 8.10 7.43% 0.56 49813 7.85 7.85 8.33 100 8.09 8.12 100 -0.53% -54.55%
International Bancsh 26.87 6.71% 1.69 13266 26.38 26.24 26.96 300 26.91 27.09 100 -4.26% -41.54%
INTEVAC INC. DL-,001 4.29 5.28% 0.21 6729 4.35 4.29 4.35 300 4.26 4.31 100 -2.63% -42.35%
INTL FCSTONE INC. DL 38.27 5.59% 2.02 13741 38.78 36.64 40.20 100 37.09 39.47 900 0.75% -25.76%
Intra-Cellular Thera 15.85 2.39% 0.37 34722 15.89 15.65 15.95 200 15.65 15.85 400 -2.09% -54.88%
Intuit 245.10 2.07% 4.98 121765 247.62 242.85 248.98 100 244.97 245.67 200 0.87% -8.33%
Intuitive Surgical 521.64 4.28% 21.40 143748 520.00 515.57 524.34 100 520.63 521.98 100 -0.79% -15.38%
INVP CR 3.00 -3.85% -0.12 356 3.00 3.00 3.00 200 3.08 3.24 1100 41.82% -53.43%
Investors Bancorp 7.79 6.28% 0.46 236049 7.73 7.63 7.84 500 7.78 7.79 500 -10.72% -38.48%
INVESTORS TITLE 121.00 2.11% 2.50 866 121.01 121.00 121.01 200 120.00 126.39 100 -8.71% -25.57%
Ionis Pharmaceut 52.28 1.59% 0.82 109452 52.79 51.71 53.19 100 52.15 52.42 100 6.74% -14.82%
IPG Photonics Co. 117.37 3.00% 3.42 18801 117.43 115.08 118.66 100 117.18 117.58 100 4.35% -21.37%
IQIYI INC. ADR DL-,0 17.28 3.10% 0.52 1244988 17.50 16.93 17.52 400 17.28 17.30 2000 -10.18% -20.61%
IRHYTHM TECHN.INC.DL 78.70 2.51% 1.93 21206 78.55 78.55 80.66 400 78.58 79.16 100 -11.22% 12.75%
Iridium Communicatio 22.86 4.71% 1.03 48543 22.44 22.16 22.86 200 22.67 22.90 200 -5.29% -11.40%
iRobot Co. 46.59 10.01% 4.24 106668 43.77 43.75 46.59 100 46.46 46.63 100 2.94% -16.35%
Ironwood Pharmaceuti 10.29 2.18% 0.22 181771 10.27 10.10 10.45 200 10.29 10.32 200 -2.52% -24.34%
IRSA PROP. COM. ADR/ 6.39 3.90% 0.24 13752 6.72 6.16 6.77 100 5.84 6.60 100 -17.01% -61.85%
Itron 61.85 5.75% 3.37 15921 61.38 61.11 62.67 100 61.69 62.10 100 6.48% -30.33%
Ituran Loc&Cont 13.93 3.80% 0.51 5694 13.85 13.52 13.93 100 14.27 14.45 100 -4.62% -46.60%
IVERIC bio 3.43 0.00% 0.00 22324 3.51 3.35 3.53 100 3.39 3.43 300 -2.00% -60.02%
J+J SNACK FOODS 123.60 2.50% 3.01 3410 123.18 121.59 123.60 100 123.16 124.98 100 -2.78% -34.56%
j2 Global 73.67 3.24% 2.31 33503 73.83 73.27 74.63 100 73.49 73.84 100 -5.38% -23.86%
Jack Henry & Associa 171.96 2.76% 4.62 89172 171.57 170.55 173.82 100 171.96 172.81 200 7.23% 14.88%
Jack in the Box 42.78 14.75% 5.50 253233 43.06 40.43 44.65 100 42.49 43.07 100 19.99% -52.22%
JAKKS Pacific 0.36 2.65% 0.01 8417 0.35 0.35 0.36 100 0.35 0.36 6000 -36.28% -65.98%
James River Group 34.36 2.69% 0.90 3170 34.26 33.73 34.41 100 34.20 34.37 100 -3.91% -18.81%
Jazz Pharmaceuticals 106.98 1.14% 1.21 34202 107.61 106.63 109.00 200 106.77 107.27 200 6.19% -29.15%
JD.com ADR 42.70 2.73% 1.14 3078413 42.70 41.89 43.00 500 42.69 42.70 400 2.90% 17.97%
JETBLUE AIRWAYS 9.30 20.31% 1.57 3436935 8.96 8.79 9.30 800 9.29 9.30 300 -12.06% -58.71%
SANFILIPPO,JOHN B. D 89.98 1.87% 1.65 4227 90.36 89.06 90.36 100 89.86 90.79 100 4.18% -3.23%
JOHNSON OUTDOORS DL- 61.27 2.29% 1.37 1302 61.06 61.06 62.58 100 60.47 61.97 100 -0.30% -21.90%
JOUNCE THERAP. DL-,0 5.04 1.61% 0.08 95672 5.22 4.82 5.39 600 5.06 5.12 300 -0.60% -43.18%
JOYY ADR A 61.42 2.92% 1.75 138759 60.81 60.51 61.73 200 61.36 61.48 400 14.61% 13.05%
Kaiser Aluminum Co. 69.64 6.70% 4.37 2011 68.28 68.09 69.64 100 68.84 69.63 100 -5.31% -41.14%
Kala Pharmaceuticals 8.78 -0.89% -0.08 58647 8.91 8.55 8.91 100 8.68 8.80 400 18.29% 140.11%
KALEIDO BIOSCIEN. DL 5.54 0.00% 0.00 10356 5.92 5.54 6.00 100 5.39 5.62 100 -14.77% 10.36%
Kamada 6.18 2.15% 0.13 24519 6.26 6.18 6.26 100 6.19 6.23 1700 5.03% -11.42%
Kandi Technologies G