24.01.2021 23:56:09
NASDAQ GLOBAL SELECT MARKET COMPOSITE
6342.29
USD
1.4573
0.02%
22.01.2021 23:15
 
Chart
Kursdaten
Kurs 6342.29 Eröffnung 6315.34
Diff. absolut 1.46 Tages-Hoch 6354.92
Diff. % 0.02 % Tages-Tief 6309.20
Volumen 2070886 Umsatz -
Schlusskurs vom 21.01.2021 6340.84 Volatilität in % -
Börse Letzter Handel 22.01.2021 / 23:15
Währung USD Aktualisierungsstand 24.01.2021 / 23:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.67% 6354.9 5896.3
1 Woche 4.17% 6354.9 6122.0
1 Monat 5.54% 6354.9 5896.3
3 Monate 16.68% 6354.9 5112.5
6 Monate 25.34% 6354.9 4828.4
1 Jahr 43.10% 6354.9 3142.4
3 Jahre 82.16% 6354.9 2914.3
38.31
26.51
41.98
1.13
4.67
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":4.67,"chartHeight":23.821978666279,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.01.2021 23:56:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 31.67 -0.41% -0.13 1008689 31.69 30.20 32.09 100 29.80 31.80 100 7.36% 21.81%
10X Genomics 187.00 0.79% 1.47 571331 185.30 183.38 189.23 100 187.08 192.83 100 4.08% 32.06%
1LIFE HLTHCARE DL -, 50.31 1.68% 0.83 1141290 50.31 48.51 50.62 500 50.60 51.05 100 17.88% 15.26%
1ST SOURCE CORP. 42.78 3.28% 1.36 59977 42.99 41.90 42.99 300 42.67 42.78 200 -0.47% 6.15%
21Vianet Group ADR 41.17 5.81% 2.26 5250602 39.62 39.00 41.98 600 39.11 42.00 300 3.81% 18.68%
2U 43.97 -1.43% -0.64 734881 44.53 43.72 45.78 100 43.97 45.00 300 3.09% 9.90%
360 DIGITECH INC.SP. 15.99 0.38% 0.06 1413067 16.13 15.54 16.50 100 15.66 16.50 4200 12.13% 35.62%
4D MOLEC. THERAP. -, 47.42 1.52% 0.71 76711 46.25 45.75 48.00 100 47.04 47.63 100 3.36% 14.40%
51Job ADR 68.88 -0.65% -0.45 146284 68.62 67.92 69.41 100 68.88 68.97 400 1.29% -1.60%
A-Mark Precious Meta 28.61 1.89% 0.53 28164 27.98 27.38 28.71 100 28.00 28.90 1000 0.32% 11.54%
AAON 72.74 1.52% 1.09 162748 71.26 70.93 73.13 500 72.65 72.74 1500 3.27% 9.17%
ABCAM PLC SP.ADR 1 L 23.59 1.16% 0.27 80553 23.17 22.49 23.90 600 23.44 23.60 1100 2.57% 9.47%
AbCellera Biologics 50.50 -0.79% -0.40 694532 50.04 49.08 51.36 100 49.50 50.60 300 13.71% 25.50%
Abiomed 347.90 -0.19% -0.66 174368 347.91 345.01 349.40 100 330.50 358.59 100 5.52% 7.31%
Absolute Software Co 13.29 -0.37% -0.05 56742 13.40 13.03 13.40 700 13.00 17.00 500 4.65% 11.59%
Acacia Communication 114.48 0.02% 0.02 597390 114.48 114.32 114.59 900 114.34 114.48 100 0.10% 56.91%
Acacia Research Co. 5.74 -5.98% -0.36 1538907 6.00 5.65 6.05 200 5.57 5.75 100 11.24% 45.69%
AC.SPORT.+OUTD.INC D 22.46 3.03% 0.66 750831 21.71 20.75 22.50 300 21.11 22.45 500 1.26% 8.35%
Acadia Healthcare 52.01 0.81% 0.42 463473 51.51 51.13 52.35 300 43.50 53.50 200 2.50% 3.48%
Acadia Pharmaceutica 52.83 1.58% 0.82 563000 51.99 51.43 52.99 200 52.50 53.75 200 -1.55% -1.18%
ACCOLADE INC. DL-,00 59.09 0.46% 0.27 1006643 57.50 56.46 59.69 100 59.19 60.00 1900 12.87% 35.84%
Accuray 5.11 0.59% 0.03 732325 5.08 4.96 5.17 100 5.11 5.12 500 7.58% 22.54%
ACI Worldwide 40.30 -0.49% -0.20 716671 40.37 39.80 40.88 1000 34.00 45.00 200 4.81% 4.87%
Aclaris Therapeutics 18.22 1.00% 0.18 1394749 17.54 17.16 18.59 200 18.51 18.92 800 209.86% 181.61%
Acorda Therapeutics 7.60 5.26% 0.38 523963 7.28 7.15 7.65 300 7.55 7.60 200 13.43% 83.55%
ACTIVISION BLIZZARD 94.43 -0.18% -0.17 3755094 94.68 93.82 95.23 100 94.00 94.43 100 4.12% 1.70%
ACUTUS MEDICAL INC. 25.95 -0.19% -0.05 138170 25.47 25.01 26.05 200 24.05 26.79 100 9.68% -9.93%
Adaptimmune Therapeu 5.60 3.32% 0.18 577920 5.43 5.30 5.72 1700 5.40 5.72 200 -2.45% 3.53%
Adaptive Biotechnolo 67.74 1.09% 0.73 293229 66.71 65.67 68.16 200 66.50 71.10 100 4.07% 14.56%
Addus HomeCare 127.80 2.73% 3.40 74892 124.23 121.45 127.99 200 127.51 127.80 1100 6.12% 9.15%
Adobe Systems 472.44 0.09% 0.42 2534274 472.50 470.61 476.35 100 471.50 473.00 100 3.13% -5.53%
Adtran 17.51 2.16% 0.37 232489 17.04 16.80 17.55 100 16.34 18.50 500 4.79% 18.55%
Advanced Energy Inds 118.83 -1.05% -1.26 250081 118.90 116.84 119.75 100 118.83 200.00 100 2.91% 22.54%
Advanced Micro Devic 92.79 1.38% 1.26 71294707 94.42 91.88 95.95 300 92.92 92.93 2100 5.19% 1.18%
ADVANTAGE SOLUT. DL- 11.22 -1.49% -0.17 112456 11.39 11.17 11.48 200 10.80 11.21 200 -8.56% -14.81%
Aegion Co. 20.63 1.33% 0.27 76527 20.08 20.02 20.67 100 20.58 20.63 1200 -1.43% 8.64%
AeroVironment 133.25 3.42% 4.41 319077 127.51 123.70 133.81 400 125.01 135.00 200 14.24% 53.34%
Affirm Holdings A 119.95 10.08% 10.98 4343451 107.19 107.19 121.00 700 119.06 120.00 1200 2.52% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 44.88 3.84% 1.66 171775 42.97 42.09 45.37 400 44.72 44.88 100 5.60% 16.94%
Agios Pharma 47.47 -0.59% -0.28 550081 47.02 46.33 47.95 100 41.55 53.04 900 3.94% 9.55%
AGNC Investment 16.14 0.34% 0.06 5074646 16.09 15.95 16.16 900 16.15 16.20 9900 3.13% 3.46%
Agora Inc. ADR A 46.38 1.07% 0.49 1591313 45.66 44.30 47.17 100 46.39 46.60 100 24.88% 17.24%
AGROFRESH SOLUT. DL- 2.03 0.99% 0.02 110042 1.99 1.94 2.03 300 1.90 2.03 1200 3.05% -10.57%
Air Transport Svcs G 27.45 0.18% 0.05 284227 27.22 27.02 27.51 900 27.02 29.24 100 -0.04% -12.41%
Airbnb A 181.87 0.81% 1.47 7136811 178.09 175.19 185.31 100 181.70 181.87 700 7.44% 23.89%
Akamai Technologies 109.06 -0.81% -0.89 1416540 109.90 108.86 110.15 100 106.75 111.40 100 2.45% 3.88%
AKERO THEREP.INC.DL- 31.06 3.91% 1.17 182295 29.64 29.64 31.15 100 30.00 31.30 100 6.22% 20.39%
AKOUOS INC. DL -,000 16.95 0.12% 0.02 156772 17.00 16.35 17.41 100 16.02 18.27 200 -4.56% -14.52%
ALARM.COM HOLDINGS I 97.00 1.48% 1.41 418859 95.59 94.78 97.49 100 97.00 98.90 100 -0.62% -6.23%
Alaska Communicat.Sy 3.29 0.30% 0.01 1049419 3.28 3.27 3.30 100 3.15 3.31 4900 0.00% -10.84%
ALECTOR INC. 16.59 2.34% 0.38 487775 16.10 15.71 16.68 700 16.68 16.99 300 -1.66% 9.65%
Alexion Pharma 159.73 1.18% 1.87 2790679 158.36 158.01 160.33 100 155.50 160.50 300 1.93% 2.23%
ALICO INC. DL 1 30.94 -0.26% -0.08 29685 30.85 30.56 31.25 100 28.00 31.00 400 -0.19% -0.26%
Align Technology 534.08 -1.79% -9.73 690685 546.85 531.17 546.85 100 529.01 563.00 100 -5.84% -0.06%
ALIGOS THERAPEUT. DL 32.85 -3.95% -1.35 75105 34.06 32.22 34.06 1000 25.00 45.00 100 3.89% 18.81%
Alkermes 22.19 3.35% 0.72 1784544 21.17 21.15 22.28 500 21.71 22.96 300 -0.80% 11.23%
ALLAKOS INC. DL-,001 132.33 2.88% 3.70 285572 127.59 126.35 133.54 1400 132.14 132.27 100 2.97% -5.48%
Allegiant Travel 191.42 0.61% 1.17 85200 186.66 185.00 192.26 100 183.00 225.25 100 2.97% 1.15%
ALLEGRO MICROSYS. DL 33.50 -1.76% -0.60 448015 34.17 32.96 34.33 1500 33.33 34.50 100 2.38% 25.66%
Allena Pharmaceutica 1.68 3.07% 0.05 1205166 1.62 1.58 1.69 1000 1.60 1.65 2000 13.51% 31.25%
Alliance Resource Pa 5.23 -0.38% -0.02 404272 5.18 5.10 5.31 200 5.10 5.40 800 -5.25% 16.74%
Alliant Energy Co. 49.41 -0.68% -0.34 1283491 49.82 48.71 49.82 100 49.03 49.98 100 -0.12% -4.11%
ALLOGENE THERAP. DL- 30.76 -1.85% -0.58 458511 30.67 30.43 31.29 1000 30.40 32.50 400 -5.03% 21.87%
Allot Commun 14.57 1.67% 0.24 286182 14.20 13.97 14.58 100 13.90 16.50 100 7.53% 38.50%
ALLOVIR INC. DL-,000 42.69 -5.22% -2.35 178408 44.46 40.73 44.46 100 42.00 42.99 200 -4.99% 11.06%
Allscripts Healthcar 17.02 2.53% 0.42 905965 16.41 16.30 17.07 6900 17.01 17.02 4500 2.28% 17.87%
Alnylam Pharmaceutic 172.38 3.38% 5.63 534971 165.78 163.90 173.20 100 164.53 175.00 100 3.62% 32.63%
Alpha & Omegamicondu 30.86 0.65% 0.20 205470 30.40 30.10 30.99 200 30.75 31.33 500 8.78% 30.54%
Alphabet 1901.05 0.52% 9.80 1272232 1895.68 1881.76 1910.95 100 1900.11 1908.91 100 9.50% 8.51%
Alphabet A 1892.56 0.45% 8.41 1637195 1891.46 1876.49 1904.39 100 1893.10 1899.44 100 9.55% 7.98%
ALPHATEC HOLDINGS IN 14.81 1.72% 0.25 452088 14.40 14.25 14.84 1000 14.10 14.80 100 3.93% 2.00%
ALTAIR ENGINEERING I 59.75 -2.97% -1.83 426009 61.06 59.09 61.24 1500 59.64 59.66 1000 -0.25% 2.70%
Altisource Ptf Solns 11.17 0.27% 0.03 68926 11.60 10.56 11.60 100 10.85 12.00 200 -8.59% -13.28%
Altra Industrial Mot 56.43 -0.44% -0.25 222423 55.56 55.21 56.54 1600 56.33 56.41 100 -0.18% 1.80%
ALX ONCOLOGY HLD. DL 81.47 0.59% 0.48 113895 80.12 77.09 82.91 100 79.31 86.21 100 -2.23% -5.49%
Amazon Com 3292.23 -0.45% -14.76 2821914 3304.31 3283.16 3321.91 100 3292.51 3294.00 800 6.06% 1.08%
Ambarella 112.90 2.91% 3.19 630184 107.85 107.50 113.81 1000 110.56 113.00 400 8.19% 22.96%
AMC Networks A 49.38 14.60% 6.29 1914953 42.50 41.77 50.33 200 44.05 48.78 100 17.43% 38.05%
Amdocs 70.78 -0.11% -0.08 425276 70.58 69.91 70.98 200 68.87 72.60 500 1.09% -0.21%
Amedisys 313.54 3.51% 10.64 214047 304.98 301.91 314.41 100 285.80 333.00 100 6.69% 6.89%
Amer. Superconductor 29.35 3.64% 1.03 388621 28.06 27.09 29.43 200 28.75 29.50 200 23.55% 25.32%
AMERAN.BANCORP CL.A 15.30 8.36% 1.18 38811 14.04 13.95 15.31 500 15.09 15.30 300 0.86% 0.66%
AMERCO 474.62 -0.62% -2.96 27121 475.38 470.50 475.38 100 291.65 474.62 400 0.31% 4.55%
AMER.FI.MULTIFAM.INV 4.44 1.08% 0.05 469659 4.37 4.32 4.44 200 4.40 4.53 400 1.37% 4.47%
AM.CAR-MART DL-,01 125.74 0.50% 0.63 41311 123.34 122.01 126.29 100 125.09 125.75 100 3.07% 14.48%
American Airlines Gr 15.82 -0.06% -0.01 39126567 15.57 15.46 15.84 800 15.77 15.80 2100 0.38% 0.32%
American Electric Po 82.08 1.37% 1.11 3789461 80.81 80.77 82.46 100 81.53 82.50 700 2.00% -1.43%
AMERN FINANCE TRUST 7.82 -1.51% -0.12 653208 7.79 7.57 7.89 300 7.51 8.03 100 0.39% 5.25%
AMERICAN NATL BANCSH 27.98 1.71% 0.47 23718 27.80 27.15 28.00 300 27.56 27.99 300 0.61% 6.75%
AMERICAN NATL GRP DL 95.07 -0.70% -0.67 23205 95.69 93.18 95.83 200 94.72 95.07 100 -2.69% -1.09%
AMER.OUTD.BRANDS DL- 19.84 3.71% 0.71 357671 19.42 19.34 20.05 100 18.25 19.97 100 0.56% 16.50%
American Public Educ 29.58 -2.21% -0.67 54019 30.05 29.14 30.20 100 29.00 30.00 100 -5.10% -2.95%
AMERICAN RIVER BANKS 13.31 -0.42% -0.06 2854 13.00 13.00 13.31 200 12.80 13.40 100 2.41% 1.25%
American Software 20.11 0.25% 0.05 113177 19.81 19.62 20.15 100 20.08 20.11 1200 2.81% 17.12%
American Woodmark Co 98.45 -0.04% -0.04 93249 97.06 96.23 98.99 100 98.20 98.36 1300 1.85% 4.90%
AMERIS BANCORP. DL 1 44.32 3.19% 1.37 400602 42.62 42.18 44.46 2700 44.29 44.32 200 0.50% 16.42%
Amerisafe 56.20 0.57% 0.32 74997 55.47 54.89 56.26 100 53.55 65.00 100 -3.10% -2.14%
Amgen 253.50 0.58% 1.47 1866583 252.26 250.56 255.23 100 253.00 256.00 100 3.26% 10.26%
Amkor Technology 18.47 0.05% 0.01 598375 18.20 18.19 18.50 100 18.41 18.55 2000 2.38% 22.48%
AMPHASTAR PHARMA.DL- 18.70 1.47% 0.27 156539 18.35 18.24 18.76 200 18.00 19.00 500 0.05% -7.01%
AMRYT PHARMA PLC SP. 13.93 -0.37% -0.05 15886 14.05 13.30 14.12 1000 13.70 15.90 100 3.21% -1.60%
Amtech Systems 7.61 -0.39% -0.03 64760 7.70 7.55 7.80 400 7.57 7.65 200 6.43% 19.28%
Amyris 10.39 3.33% 0.34 4026031 10.00 9.91 10.62 500 10.35 10.74 100 -7.97% 68.26%
Analog Devices 155.58 -2.33% -3.71 3147156 157.73 155.42 158.94 100 155.58 157.59 100 -1.38% 5.31%
AnaptysBio 25.54 1.75% 0.44 214313 24.82 24.61 25.81 100 24.53 30.00 200 -2.18% 18.79%
Andersons 25.25 1.41% 0.35 125875 24.30 24.25 25.31 400 25.16 25.25 1100 2.60% 3.02%
ANGI Homeservices 12.48 -0.16% -0.02 1254392 12.48 12.32 12.58 800 12.12 12.70 200 4.17% -5.42%
Angiodynamics 18.20 -1.52% -0.28 190771 18.30 17.61 18.44 500 18.18 18.20 2600 1.05% 18.72%
Anika Therapeutics 38.96 -0.69% -0.27 76171 38.71 38.06 39.21 100 35.56 60.00 100 -0.69% -13.92%
ANNEXON INC. DL-,001 27.02 7.09% 1.79 100135 25.06 24.60 27.12 100 22.22 28.60 100 -1.57% 7.95%
Ansys 374.57 0.73% 2.71 661642 371.23 370.79 375.83 100 338.00 400.00 100 2.82% 2.96%
Apache Corp 16.38 -1.56% -0.26 8273842 16.10 15.74 16.44 4000 16.31 16.42 1000 -5.15% 15.43%
Apellis Pharmaceutic 45.68 -4.89% -2.35 1068535 47.51 45.52 48.00 100 45.16 53.00 100 -12.82% -20.14%
Aphria 12.92 1.89% 0.24 11367144 12.13 12.08 13.03 4700 12.80 12.91 900 4.03% 86.71%
Apogee Enterprises 37.88 2.02% 0.75 219791 36.78 36.54 37.95 400 37.84 37.88 600 2.96% 19.57%
Apple 139.07 1.61% 2.20 114459360 136.28 135.02 139.85 100 140.36 140.38 53700 9.38% 4.81%
Applied Materials 106.33 -1.52% -1.64 6207648 108.05 106.25 109.75 200 106.47 107.10 400 3.09% 23.21%
APPL.MOLEC.TRANS. -, 38.96 7.51% 2.72 63771 36.40 35.86 39.47 100 35.11 40.89 100 11.28% 26.62%
Aprea Therapeutics 5.71 -2.73% -0.16 1628882 5.87 5.67 6.00 500 5.77 5.80 8400 10.87% 16.06%
APTINYX INC. DL-,01 4.00 -0.50% -0.02 659264 3.99 3.85 4.03 800 3.95 4.15 1800 -2.91% 15.61%
Apyx Medical 10.97 3.98% 0.42 107024 10.45 9.98 11.02 100 4.80 11.00 100 10.58% 52.36%
Aravive 5.80 2.84% 0.16 100043 5.73 5.54 5.95 600 5.77 5.80 300 -1.02% 2.84%
Arbutus Biopharma 4.05 2.27% 0.09 1671328 3.97 3.91 4.12 700 4.03 4.11 1400 3.58% 14.08%
ARCBEST CORP 48.44 -0.43% -0.21 94836 48.00 47.35 48.50 100 40.90 75.00 100 2.19% 13.52%
Arch Capital Group 33.31 -3.08% -1.06 4254841 33.79 32.95 33.93 100 33.35 34.20 300 -3.98% -7.65%
ARCO PLAT. CL.A DL-, 35.95 -4.44% -1.67 156231 38.06 35.90 38.06 500 35.95 36.00 100 -4.74% 1.30%
ARCUTIS BIOTHER. DL- 26.81 -1.51% -0.41 148740 27.01 26.47 27.27 200 26.50 34.50 200 -6.36% -4.69%
Arena Pharmaceutical 77.68 1.33% 1.02 482610 77.01 76.45 78.07 100 75.00 80.49 400 -3.50% 1.11%
ARGENS SE SP.ADR/1 - 310.98 -1.37% -4.31 198693 310.00 309.18 314.80 100 310.94 311.34 400 11.37% 5.74%
ARROW FINL CORP. DL 31.35 1.75% 0.54 26139 30.61 30.61 31.39 300 31.34 31.35 800 0.87% 4.81%
Arrowhead Pharmaceut 82.07 2.56% 2.05 822217 79.81 79.50 82.24 1700 79.38 82.06 1800 1.65% 6.96%
ARTESIAN RES A NON-V 38.39 1.40% 0.53 13700 37.56 37.50 38.55 200 37.70 38.38 100 -0.80% 3.53%
ARVINAS INC. DL-,001 84.09 -0.28% -0.24 471058 84.34 82.33 85.31 100 80.22 94.00 100 -7.19% -0.99%
Ascendis Pharma ADR 160.66 3.75% 5.80 198220 154.24 153.23 161.52 200 159.98 160.77 300 1.73% -3.67%
ASML ADR 569.45 -0.23% -1.29 901640 563.49 562.79 570.71 100 569.00 571.00 400 7.95% 16.76%
Aspen Technology 142.38 -0.88% -1.27 189382 142.77 141.47 143.85 100 133.15 190.00 100 0.41% 9.31%
ASSEMBLY BIOS 5.88 -1.01% -0.06 1102763 5.96 5.71 5.96 400 5.90 5.95 200 -4.08% -2.81%
Astec Industries 66.99 0.92% 0.61 75073 65.47 64.92 67.07 100 66.99 66.99 100 -0.10% 15.74%
Astrazeneca ADR 53.25 1.33% 0.70 13372689 52.73 52.62 53.54 100 53.30 53.42 1100 3.72% 6.52%
Astronics Co. 14.67 1.52% 0.22 274186 14.23 14.03 14.80 200 13.50 15.44 1000 3.75% 10.88%
Atara Biotherapeutic 18.44 0.60% 0.11 478054 18.10 17.57 18.72 200 18.01 18.90 200 -0.91% -6.06%
ATEA PHARMACEUTIC.DL 54.27 0.22% 0.12 110757 53.97 51.39 54.50 100 54.13 54.27 500 1.55% 29.89%
ATHENEX INC. 12.38 7.65% 0.88 881867 11.42 11.39 12.40 300 11.65 12.47 100 11.43% 11.93%
ATHIRA PHARMA INC. - 20.06 -1.04% -0.21 1102946 20.16 19.99 21.45 300 20.06 20.40 200 -24.44% -41.43%
ATLANTIC CAP. BANCSH 17.52 3.06% 0.52 87073 16.75 16.73 17.54 100 17.51 19.82 800 0.52% 10.05%
Atlantica Sustainabl 46.19 -0.50% -0.23 791134 46.30 45.33 46.95 100 46.21 48.00 100 4.98% 21.62%
Atlanticus Holdings 26.46 3.76% 0.96 80978 25.34 25.14 26.69 400 26.54 26.55 100 9.52% 7.43%
Atlas Air Worldwide 53.56 2.49% 1.30 273228 52.36 51.01 53.70 100 50.50 54.50 200 0.56% -1.80%
ATLASSIAN CORP. A DL 235.45 0.54% 1.27 1057611 234.34 230.77 236.73 300 235.01 236.50 300 5.62% 0.68%
ATN International 45.82 0.02% 0.01 67773 45.14 43.99 45.89 100 45.56 45.87 300 -2.57% 9.72%
ATRECA INC.A SHS DL- 15.09 1.28% 0.19 273356 14.96 14.38 15.24 700 15.09 16.75 100 0.20% -6.56%
ATRION CORP. DL-,10 736.00 5.40% 37.69 7688 692.94 692.94 736.00 100 612.67 743.05 100 0.27% 14.60%
Audiocodes 32.81 2.12% 0.68 375691 31.85 31.03 33.11 100 31.04 32.85 200 6.80% 19.09%
Autodesk 299.17 -2.38% -7.29 2590522 303.00 296.50 306.50 300 299.20 299.69 100 -3.03% -2.02%
Autolus Therapeutics 8.77 4.40% 0.37 127566 8.38 8.35 8.77 100 8.35 8.80 400 -2.77% -1.90%
Automatic Data Proce 161.98 0.59% 0.95 1894998 161.15 159.81 162.44 100 160.51 162.00 100 0.53% -8.07%
Aviat Networks 37.63 -0.66% -0.25 53971 37.35 35.48 37.89 100 36.32 40.65 100 5.79% 10.19%
AVID TECH. INC. DL-, 18.35 3.67% 0.65 877022 17.75 17.60 18.43 200 18.35 18.59 100 12.78% 15.63%
Avis Budget Group 41.05 -1.79% -0.75 794076 41.15 40.22 41.88 900 40.85 41.05 300 5.28% 10.05%
Avnet 39.29 -0.73% -0.29 1163176 39.04 38.61 39.50 100 39.00 39.75 500 1.76% 11.91%
AVROBIO INC. DL-,000 14.59 3.92% 0.55 335682 14.06 13.55 14.64 100 14.10 15.00 100 1.39% 4.66%
Axcelis Technologies 40.09 0.40% 0.16 385458 38.96 38.93 40.62 200 40.09 40.75 100 14.81% 37.67%
Axon Enterprise 170.26 4.75% 7.72 654239 161.08 160.85 171.73 100 168.00 170.30 100 12.93% 38.95%
Axonics Modulation T 56.55 4.12% 2.24 734677 53.73 52.02 56.67 100 50.12 58.12 200 9.38% 13.28%
AXT 11.94 0.42% 0.05 351081 11.73 11.52 11.99 100 11.50 11.90 2100 3.02% 24.76%
BAIDU 252.75 0.33% 0.84 6743177 253.39 251.08 259.70 100 253.40 253.80 200 5.81% 16.88%
Balchem Co. 117.83 -0.24% -0.28 107939 116.56 116.41 118.81 1000 117.59 117.87 100 -3.54% 2.27%
BANCFIRST CORP. DL 1 64.53 2.64% 1.66 122999 62.74 60.76 64.69 100 64.25 64.53 700 0.56% 9.93%
Bandwidth A 169.23 0.83% 1.39 387532 168.00 166.85 175.55 300 168.25 174.99 100 4.40% 10.13%
BK OF PRINCETON N.J. 23.28 1.04% 0.24 8297 23.04 22.82 23.28 100 22.90 23.46 100 -3.80% -0.56%
Bank OZK 35.96 5.52% 1.88 1669268 35.06 34.35 36.19 100 30.00 36.00 100 1.96% 15.00%
BANK7 CORP. DL-,01 15.28 1.60% 0.24 12744 14.85 14.76 15.39 100 14.45 17.28 16500 -3.54% 7.61%
BANKFINANCIAL CORP.D 9.07 2.02% 0.18 35285 8.81 8.81 9.07 400 7.00 12.88 200 -4.73% 3.30%
BANNER CORP. NEW DL- 51.83 2.86% 1.44 245438 50.50 49.65 52.11 1000 51.81 51.83 100 1.21% 11.25%
BAOZUN SP.ADR A 3 DL 34.80 -0.49% -0.17 725867 34.81 34.25 35.15 100 34.30 35.10 100 -2.36% 1.31%
Barrett Businessrvic 67.86 0.61% 0.41 57572 66.51 66.51 68.04 200 67.66 67.86 800 0.21% -0.51%
BASSETT FURN. INDS D 23.35 8.60% 1.85 168692 20.89 20.68 23.52 200 23.25 23.35 100 9.16% 16.28%
BAYCOM CORP. DL -,01 15.30 1.32% 0.20 31037 15.04 14.86 15.30 200 15.27 15.28 100 -1.03% 0.86%
BBQ HLDGS INC. DL -, 6.14 5.07% 0.30 35237 5.93 5.89 6.18 100 6.14 6.16 600 17.14% 25.78%
Beacon Roofing Suppl 42.60 -1.34% -0.58 433600 42.70 42.23 42.99 500 41.05 45.00 100 0.21% 6.00%
BEAM THERAPEUTICS DL 99.51 7.43% 6.88 970894 96.00 92.68 100.00 100 99.20 102.00 100 -11.97% 21.89%
Bed Bath & Beyond 30.21 12.43% 3.34 38895446 26.26 26.12 31.45 1000 30.31 30.63 600 18.03% 70.10%
BeiGene ADR 374.50 4.90% 17.51 292828 364.37 364.00 376.45 2700 374.50 375.06 400 8.55% 44.94%
BEL FUSE INC. A DL-, 14.64 -3.63% -0.55 1983 15.20 14.64 15.20 500 14.60 15.00 100 0.00% 10.23%
BEL FUSE INC. B DL-, 16.49 0.73% 0.12 45264 15.70 15.70 16.79 100 15.61 17.00 1300 0.67% 9.71%
BELLUS Health 3.84 -2.29% -0.09 933961 3.95 3.80 3.97 300 3.77 3.86 300 3.50% 25.49%
Bentley Systems B 45.85 3.66% 1.62 3591618 43.61 42.27 46.41 100 42.27 46.50 100 -11.09% 13.18%
Berkeley Lights 81.03 -2.39% -1.98 1217922 81.93 79.73 82.32 1000 81.10 84.00 500 -3.25% -9.37%
Berry Corp. 4.34 3.33% 0.14 266319 4.10 3.96 4.37 100 3.76 5.00 400 -7.86% 17.93%
Beyond Meat 140.70 4.52% 6.09 4353725 133.96 133.03 142.93 100 141.75 141.92 200 0.43% 12.56%
BGC Partners 3.86 0.78% 0.03 1978842 3.83 3.68 3.87 2000 3.80 3.88 2200 1.58% -3.50%
Bicycle Therapeutics 26.80 -1.25% -0.34 198851 27.14 25.71 28.01 100 25.73 30.25 100 -0.85% 49.30%
Big 5 Sporting Goods 12.13 1.42% 0.17 719525 11.79 11.27 12.16 200 11.54 12.10 1000 8.21% 18.81%
Bilibili Inc. ADR Z 133.75 7.97% 9.87 6806508 123.47 122.80 134.07 100 134.00 134.40 100 9.07% 56.03%
Bio-Techne Corp 356.59 0.26% 0.91 114088 356.13 353.28 358.18 200 355.84 356.59 100 2.55% 12.29%
BioCryst Pharmaceuti 9.21 0.71% 0.07 9074236 9.54 8.87 9.78 100 9.08 9.15 500 4.66% 23.62%
Biodelivery Sciences 4.14 -1.66% -0.07 1265145 4.20 4.09 4.25 100 3.90 4.14 100 -3.94% -1.43%
Biogen Idec 269.44 -0.25% -0.68 691169 270.34 268.48 272.70 100 268.02 268.99 100 -2.32% 10.04%
Biomarin Pharmaceuti 87.99 1.28% 1.11 898579 85.86 85.52 88.80 100 86.80 88.88 200 6.05% 0.34%
BioNTech ADR 108.44 2.85% 3.01 1696295 104.50 104.31 108.48 200 107.30 107.49 100 6.74% 33.02%
BioTelemetry 71.97 0.06% 0.04 514260 72.12 71.80 72.12 500 71.90 73.10 100 -0.39% -0.15%
BJ's Restaurants 45.21 -2.16% -1.00 565255 43.02 42.72 45.28 100 42.00 46.25 100 -3.62% 17.46%
BLACK DIAM.THER. DL- 26.14 0.11% 0.03 564750 26.01 25.75 26.53 500 26.00 26.05 100 -2.97% -18.44%
Blackbaud 66.04 1.76% 1.14 235389 64.36 64.09 66.17 100 66.00 100.00 100 3.66% 14.73%
BLACKLINE INC. DL-,0 135.02 1.99% 2.64 293660 132.17 130.71 135.56 100 125.00 135.20 100 7.38% 1.23%
Bloomin' Brands 22.15 -0.67% -0.15 1436691 22.39 21.78 22.44 200 21.17 22.25 200 3.22% 14.06%
Blucora 17.09 -0.23% -0.04 321924 16.92 16.69 17.14 100 15.27 18.00 400 2.95% 7.42%
Bluebird Bio 46.64 -0.43% -0.20 1266369 46.01 46.01 46.91 400 46.15 47.25 400 -7.70% 7.79%
Blueprint Medicines 101.36 1.50% 1.50 344566 99.91 98.36 101.93 200 100.51 104.00 100 0.37% -9.62%
Boingo Wireless 12.20 0.99% 0.12 410773 12.01 12.00 12.34 2000 12.00 12.50 500 -0.81% -4.09%
BOK FINL CORP. DL-,0 79.12 1.12% 0.88 238162 77.77 77.16 79.31 100 79.03 79.12 1500 -0.16% 15.54%
Booking Holdings 2066.24 -2.07% -43.70 356695 2101.83 2065.00 2109.51 100 2056.01 2066.24 100 -2.50% -7.23%
Boston Private Finl 13.23 5.42% 0.68 4338919 13.07 13.03 13.53 100 13.23 13.89 200 4.17% 56.57%
Bottomline Technolog 51.69 -0.90% -0.47 210063 51.98 50.81 52.42 300 51.60 51.69 4400 -1.71% -1.99%
BRIDGE BANCORP.INC.D 27.24 2.06% 0.55 238601 26.28 26.04 27.27 100 24.85 32.00 100 0.96% 12.66%
BridgeBio Pharma 69.48 4.58% 3.04 587804 65.49 64.70 69.58 900 69.32 69.48 2000 1.27% -2.29%
Brightcove 18.93 2.55% 0.47 292927 18.25 18.25 19.07 100 18.10 19.45 100 7.80% 2.88%
Brighthouse Financia 40.56 -2.01% -0.83 659856 40.63 40.25 41.42 6600 40.55 40.56 200 -3.82% 12.03%
Broadcom Inc. 465.02 -0.39% -1.80 1624758 463.72 462.38 467.55 200 464.61 467.16 100 4.30% 6.21%
BROOKFIELD PROP.PART 17.08 0.12% 0.02 3295052 17.01 16.92 17.13 200 16.81 17.55 1500 -0.99% 18.04%
Brookfield Property 17.25 1.17% 0.20 706472 17.05 16.97 17.26 400 16.95 17.84 500 0.23% 15.46%
Brookline Bancorp. 13.06 0.69% 0.09 310618 12.81 12.73 13.14 1700 13.05 13.06 1700 -0.76% 8.47%
Brooks Automation 84.42 0.33% 0.28 456061 83.27 82.69 84.78 100 80.20 85.96 100 8.61% 24.42%
BRP GROUP INC.CL.A D 26.07 -3.16% -0.85 410026 26.77 25.67 26.91 100 24.88 31.15 100 -3.16% -13.01%
BRP 68.64 -2.93% -2.07 38690 70.13 68.13 70.22 100 60.00 69.50 200 -0.58% 4.03%
Bruker Co. 60.84 -0.03% -0.02 276512 60.88 60.34 61.16 2900 60.84 60.85 1900 3.05% 12.40%
BRYN MAWR BK CORP. D 33.37 0.39% 0.13 115132 33.23 32.69 34.13 500 33.26 33.37 100 -1.04% 9.07%
BTRS HOLDINGS DL-,00 16.62 -4.76% -0.83 515939 17.29 16.47 17.49 100 16.00 26.60 500 -0.78% 3.04%
Builders FirstSource 42.88 0.66% 0.28 2545552 42.23 41.62 42.94 200 42.00 43.05 1000 4.92% 5.07%
BUSINESS FIRST BANCS 21.38 3.29% 0.68 39712 20.42 20.09 21.40 100 20.96 21.38 300 0.38% 5.01%
C + F FINL CORP. DL1 39.48 2.41% 0.93 16373 38.25 38.10 39.48 100 38.98 38.99 100 0.05% 6.39%
C.H. Robinson Worldw 97.80 -0.15% -0.15 801789 96.55 96.51 98.37 300 97.50 104.45 100 2.72% 4.19%
C4 THERAPEUTICS DL-, 39.58 7.35% 2.71 162260 36.52 35.61 40.00 100 35.00 40.50 200 3.32% 19.47%
CABALETTA BIO DL -,0 14.22 11.44% 1.46 174023 12.71 12.61 14.72 100 14.65 14.68 100 9.05% 13.94%
Cadence Design Syste 137.42 -0.87% -1.20 1402463 139.08 137.04 140.40 300 137.00 140.39 100 2.06% 0.73%
Caesars Entertainmen 79.53 -1.47% -1.19 1803433 79.75 78.68 81.57 200 79.30 80.55 400 -0.59% 7.08%
Caesarstone Sdot 13.76 0.00% 0.00 139241 13.45 13.19 13.82 600 12.75 14.95 100 5.60% 6.75%
Cal-Maine Foods 37.43 0.48% 0.18 227749 37.04 36.90 37.48 100 36.00 38.25 200 2.63% -0.29%
CalAmp Co. 11.44 4.00% 0.44 301695 10.90 10.88 11.47 2000 10.49 11.50 100 10.11% 15.32%
CALAVO GROWERS DL-,0 74.06 1.34% 0.98 103578 72.41 71.64 74.97 100 74.05 74.06 300 1.05% 6.67%
CALIFORNIA BANCORP.D 14.81 8.50% 1.16 22779 13.72 13.50 14.81 100 0.05 14.90 200 -1.27% -4.82%
Calithera Bioscience 3.10 5.80% 0.17 1997429 2.93 2.88 3.11 2800 3.10 3.13 800 -6.91% -36.86%
Calliditas Therapeut 32.92 4.24% 1.34 6284 32.28 32.03 33.18 600 31.73 32.96 200 9.37% -2.08%
Calumet Spec. Prods 3.62 -1.36% -0.05 135794 3.62 3.55 3.66 300 3.58 3.62 100 13.12% 15.65%
CAMDEN NATL CORP. 38.34 1.03% 0.39 37525 37.42 37.17 38.49 100 38.21 39.01 200 -0.49% 7.15%
Canadian Solar 63.00 -1.79% -1.15 2665009 63.00 60.52 64.20 100 63.08 64.00 500 22.88% 22.95%
Canoo Inc -A- (58921 17.00 -0.70% -0.12 2785668 17.06 16.67 17.09 300 16.91 16.96 300 0.59% 23.19%
Canopy Growth 33.80 0.72% 0.24 2894949 33.15 33.07 33.90 100 33.40 33.52 100 1.23% 37.18%
CAPITAL BANCORP. DL- 14.65 4.27% 0.60 36952 13.95 13.84 14.65 100 14.47 14.57 100 1.31% 5.17%
CAPITAL CTY BK GRP D 24.57 0.37% 0.09 25436 24.10 24.10 24.60 200 24.38 24.58 100 -3.65% -0.04%
Capital Product Part 9.27 -2.63% -0.25 85676 9.47 9.02 9.47 100 9.06 10.70 200 -3.54% 14.16%
CAPITAL STHWEST CORP 18.31 -0.70% -0.13 83425 18.41 18.06 18.41 200 18.00 19.00 700 0.11% 3.15%
CAPITALA FINANCE DL- 16.48 0.55% 0.09 9657 16.20 16.00 16.48 100 15.00 16.43 100 15.08% 14.37%
Capitol Federal Fina 13.18 1.54% 0.20 475915 12.84 12.73 13.22 100 11.12 13.38 700 -0.30% 5.44%
CAPSTAR FINL HLDGS D 15.09 0.20% 0.03 40459 14.82 14.77 15.16 100 15.20 19.81 200 -3.08% 2.31%
Cardiovascular Syste 46.65 -0.30% -0.14 178308 46.50 45.90 47.55 100 46.53 50.00 100 4.43% 6.60%
Cardtronics PLC 40.86 -0.99% -0.41 397923 40.97 40.75 41.45 100 40.20 41.55 10000 0.37% 15.75%
CARETRUST REIT DL-,0 23.01 1.32% 0.30 473980 22.64 22.34 23.02 100 22.10 23.85 200 2.54% 3.74%
CARGURUS INC.CL.A DL 31.41 -1.51% -0.48 938304 31.59 30.87 31.95 100 31.15 32.89 100 -1.54% -1.01%
Carlyle Group 33.40 -2.05% -0.70 948468 33.83 33.20 34.03 100 31.40 34.10 100 -0.89% 6.23%
CarParts.com 12.34 -4.34% -0.56 1752503 12.71 12.15 13.03 300 12.34 12.38 200 -5.15% -0.40%
Carrols Restaurant G 6.90 -0.86% -0.06 232500 6.86 6.75 6.94 500 6.70 6.94 1400 0.29% 9.87%
Carter Bank&Trust Re 11.30 1.16% 0.13 46855 11.03 10.99 11.32 2000 4.50 12.00 800 -5.99% 5.41%
Casa Systems 7.94 0.13% 0.01 277985 7.84 7.65 7.99 600 7.77 8.98 5000 0.63% 28.69%
Casella Waste System 59.71 0.54% 0.32 247838 59.06 58.70 59.87 100 55.00 59.71 100 8.29% -3.62%
Caseys General Store 197.41 0.63% 1.23 245753 196.04 195.97 199.46 200 197.29 197.40 100 5.72% 10.52%
CASS INFORM. DL-,50 40.18 0.15% 0.06 74079 39.63 39.63 41.07 100 40.09 40.16 700 -3.39% 3.26%
Cathay General Banco 36.82 3.57% 1.27 361992 35.22 35.22 36.91 200 28.01 36.96 100 0.63% 14.38%
CAVCO INDS INC. DL-, 195.10 0.32% 0.62 34083 193.25 189.87 196.51 300 193.27 195.35 400 3.61% 11.20%
CBTX 28.70 4.29% 1.18 65122 27.22 27.17 28.84 400 28.43 28.70 400 4.25% 12.50%
CDK Global Inc 50.00 -1.05% -0.53 282549 50.12 49.50 50.48 1000 49.98 50.01 2600 -3.29% -3.53%
CDW Co. 135.32 -1.71% -2.35 804819 136.49 135.32 137.25 100 132.00 140.50 300 1.24% 2.68%
CECO Environmental C 7.49 -2.73% -0.21 154907 7.56 7.18 7.66 500 6.80 8.00 100 -1.83% 7.61%
Cellular Biomedicine 18.24 1.33% 0.24 42117 18.01 17.95 18.34 100 18.17 18.25 300 0.72% -0.76%
Central Garden & Pet 42.51 1.46% 0.61 64536 41.62 41.55 42.55 200 39.90 45.00 400 3.73% 10.10%
Central Garden & Pet 39.54 1.23% 0.48 139623 38.70 38.21 39.75 200 33.00 39.54 700 4.60% 8.84%
Century Aluminum 11.46 -0.69% -0.08 503724 11.24 11.16 11.51 100 11.09 11.76 100 -12.52% 3.90%
CENTURY BANC. (MASS. 83.36 -1.26% -1.06 18466 84.00 81.70 86.17 100 78.36 88.86 100 4.53% 7.76%
Ceragon Networks 5.06 -1.94% -0.10 8294470 4.90 4.77 5.16 200 5.31 5.33 300 4.33% 82.01%
CERENCE INC. DL-,001 124.71 2.77% 3.36 416570 118.23 118.00 125.14 100 122.51 129.00 100 3.71% 24.11%
Cerner 79.90 0.35% 0.28 1312509 79.64 79.21 80.26 100 78.76 84.00 2000 -0.39% 1.81%
CERTARA INC. DL-,01 37.33 0.27% 0.10 364632 37.26 36.34 38.31 100 36.20 37.95 500 2.72% 10.71%
Ceva 68.63 6.55% 4.22 565020 63.50 62.57 69.32 200 69.75 71.44 200 27.26% 50.84%
ChampionX 17.18 3.84% 0.64 1333564 16.18 15.67 17.21 200 16.98 17.18 100 -2.88% 12.29%
Change Healthcare 24.05 0.00% 0.00 4830795 24.00 23.96 24.08 100 24.00 24.07 600 0.21% 28.95%
Chart Industries 142.72 3.24% 4.48 321930 136.02 135.30 143.18 100 121.02 145.00 100 5.81% 21.16%
Charter Communicatio 646.69 -0.57% -3.74 699145 649.45 642.77 651.89 100 605.45 685.00 100 2.83% -2.25%
Check Point Software 129.40 1.79% 2.28 1321315 126.94 126.94 130.09 100 127.00 130.00 100 1.40% -2.64%
Cheesecake Factory 42.36 -1.44% -0.62 839810 42.42 41.51 42.60 1400 42.38 43.94 100 2.77% 14.30%
Chefs Warehouse 28.62 0.28% 0.08 558600 28.11 27.64 28.68 200 26.04 29.85 200 8.45% 11.41%
Chemical Financial C 41.29 -4.31% -1.86 1652738 42.45 40.96 42.69 300 37.25 44.50 100 -5.62% 11.53%
ChemoCentryx 64.40 1.77% 1.12 564468 62.54 60.08 64.49 300 64.31 64.41 1900 3.84% 4.01%
CHEMUNG FINANCIAL DL 34.69 1.73% 0.59 15847 34.51 34.01 35.00 200 34.19 34.73 300 -1.84% 2.18%
Chiasma 4.20 0.96% 0.04 1527039 4.19 4.08 4.24 1000 4.20 4.24 700 7.14% -3.45%
Childrens Place 64.41 0.03% 0.02 724611 63.71 61.27 64.53 100 63.00 70.00 1800 12.47% 28.56%
China Biologic Produ 118.26 -0.20% -0.24 228855 118.49 117.99 118.69 100 109.00 119.04 100 -0.07% 0.13%
China Finance Online 9.50 -1.86% -0.18 76552 9.75 9.19 9.81 200 9.20 9.51 100 10.21% 18.90%
Chindata Group Holdi 18.10 -1.20% -0.22 722020 18.32 17.95 18.59 100 18.16 18.28 700 2.49% -24.46%
Chinook Therapeutics 15.03 0.87% 0.13 108349 14.91 14.13 15.15 300 12.68 15.50 500 -1.12% -5.23%
ChipMOS Tech. 26.50 -0.06% -0.01 4050 26.50 26.36 26.51 100 26.45 26.79 600 4.85% 8.85%
CHURCHILL DOWNS INC. 214.36 1.96% 4.13 173549 209.42 208.00 214.46 200 214.30 214.36 700 3.39% 10.05%
Chuys 34.93 2.34% 0.80 113537 33.63 33.00 34.98 200 34.80 34.93 1000 5.31% 31.86%
Cimpress 96.18 0.86% 0.82 46646 94.43 94.14 96.62 700 96.17 96.18 900 2.54% 9.62%
Cincinnati Financial 87.32 -1.09% -0.96 1344628 87.66 84.64 87.84 100 84.74 88.66 100 -6.81% -0.06%
Cintas 324.48 -2.09% -6.94 322730 330.87 324.08 330.87 100 311.01 339.00 100 -0.49% -8.20%
Cirrus Logic 98.56 -0.90% -0.90 328276 98.81 97.73 99.40 100 96.00 100.00 100 -0.20% 19.90%
Cisco Systems 44.77 -0.75% -0.34 14643420 44.75 44.23 44.88 100 44.54 44.87 400 -1.45% 0.04%
Citi Trends 61.27 -0.81% -0.50 86582 61.34 60.55 61.98 2000 55.00 65.00 300 -0.58% 23.33%
Citrix Systems 126.75 -0.47% -0.60 1236507 127.06 124.88 127.45 100 125.55 127.65 100 -3.98% -2.57%
CITY HLDG CO. DL 2,5 71.47 0.99% 0.70 45461 70.67 69.53 71.79 500 42.06 83.10 1900 0.59% 2.76%
Clarus Corp 16.09 2.42% 0.38 120021 15.53 15.46 16.16 500 6.95 18.40 100 2.55% 4.48%
Clean Energy Fuels C 10.57 3.83% 0.39 6764090 9.94 9.91 10.66 100 10.30 10.47 200 7.75% 34.48%
CLOVER HEALTH INV. C 13.55 -0.29% -0.04 11561950 13.45 13.21 14.14 200 13.71 13.74 10600 2.34% -19.20%
Clovis Oncology 6.68 4.70% 0.30 8674497 6.27 6.13 7.10 1900 6.68 6.74 7800 19.71% 39.17%
CMC Materials 167.54 -0.23% -0.39 123014 165.66 165.66 168.90 100 167.53 174.41 500 1.74% 10.73%
CME Group 184.04 -1.16% -2.16 1135631 185.51 183.89 185.95 100 183.50 186.98 100 -4.06% 1.09%
CNB FINANCIAL CORP. 22.95 1.32% 0.30 35153 22.13 21.77 22.95 100 22.84 22.95 200 -2.42% 7.80%
COAST.FINL. CORP.WA 21.53 0.94% 0.20 13023 21.08 21.02 21.59 100 21.15 21.38 500 0.23% 2.52%
Coca-Cola Bottling C 262.34 1.88% 4.84 23031 257.00 255.63 262.99 100 241.00 265.00 200 2.81% -1.48%
Codexis 25.96 1.53% 0.39 825335 25.39 25.13 26.24 200 24.90 29.00 2000 2.61% 18.92%
COGENT BIOSC.INC.DL- 11.45 -3.21% -0.38 191399 11.75 11.38 12.10 1500 11.00 12.05 600 -3.78% 1.96%
Cogent Communication 61.07 2.60% 1.55 277608 59.13 59.00 61.16 3600 61.04 61.05 1200 2.57% 2.00%
Cognex 84.37 -0.95% -0.81 453757 84.34 83.76 84.65 1000 83.75 84.83 100 0.39% 5.09%
Cognizant Technology 80.56 -0.40% -0.32 1449586 80.07 79.50 80.94 100 79.01 82.39 100 0.40% -1.70%
Coherent 205.31 0.96% 1.96 431401 202.44 202.44 207.16 1000 198.75 210.25 100 35.12% 36.86%
Cohu 48.36 0.31% 0.15 285260 48.01 46.85 48.48 400 43.00 49.20 100 6.94% 26.66%
COLLEGIUM PHARMAC.DL 23.93 1.31% 0.31 281389 23.52 23.06 24.21 400 21.22 24.00 100 -0.54% 19.47%
Colliers Internation 92.51 -2.16% -2.04 59686 94.44 92.39 94.74 200 92.33 92.51 100 5.92% 3.79%
COLUMBIA BKG SYST. 42.00 2.19% 0.90 412523 40.40 40.40 42.15 1200 41.99 48.00 100 0.29% 16.99%
COLUMBIA FINANCIA DL 16.17 2.28% 0.36 238276 15.64 15.64 16.22 400 16.15 16.49 200 1.19% 3.92%
Columbia Sportswear 92.26 0.68% 0.62 169694 91.21 90.29 92.29 300 70.00 98.25 200 -0.58% 5.58%
Columbus McKinnon Co 43.29 0.42% 0.18 111150 43.00 42.45 43.42 300 43.28 43.29 1600 6.94% 12.62%
Comcast Corp 48.68 -0.92% -0.45 13960661 48.84 48.26 48.94 400 48.46 48.88 200 -0.02% -7.10%
Commerce Bancshares 69.39 1.76% 1.20 429114 68.00 67.95 69.55 300 62.05 72.32 100 -1.57% 5.62%
Commercial Vehicle G 8.93 -0.45% -0.04 158554 8.90 8.61 8.96 1000 8.75 9.15 200 2.29% 3.24%
Commscope Holding 14.73 -2.19% -0.33 1850697 14.96 14.47 15.04 100 14.50 15.50 600 0.07% 9.93%
COMMUNITY TRUST BANC 39.37 1.60% 0.62 96712 38.32 38.32 39.37 100 36.90 39.80 200 0.77% 6.26%
Commvault Systems 59.84 2.26% 1.32 288534 58.23 57.80 59.96 800 59.00 61.25 100 4.11% 8.07%
COMPASS Pathways 48.32 7.55% 3.39 287047 44.66 44.40 49.12 100 47.04 49.00 300 13.69% 1.43%
Computer Programs & 30.73 1.49% 0.45 58884 30.03 29.77 30.79 500 30.62 30.73 300 5.82% 14.49%
Computer Task Group 6.88 0.29% 0.02 22101 6.90 6.73 6.90 1000 6.94 7.14 2500 5.52% 12.42%
Comscore 3.44 4.56% 0.15 511463 3.27 3.21 3.48 7500 3.34 3.80 1100 -1.71% 38.15%
Comtech Telecommunic 23.86 4.65% 1.06 369713 22.25 22.25 23.94 100 20.50 24.00 500 8.16% 15.32%
CONCENTRIX CORP. DL- 118.64 0.94% 1.10 128270 116.81 115.46 119.55 200 101.00 130.00 100 -1.32% 20.20%
CONDUENT INC. DL-,01 5.25 2.54% 0.13 1174927 5.08 5.01 5.25 200 5.10 5.30 100 9.15% 9.38%
Conn's 13.69 -0.80% -0.11 156289 13.60 13.27 13.75 1200 12.99 14.14 500 -5.00% 17.11%
CONNECTONE BANCORP I 21.55 1.94% 0.41 96426 20.79 20.73 21.61 200 21.53 21.55 900 -1.24% 8.89%
Consolidated Comm. 5.72 2.69% 0.15 330224 5.52 5.50 5.74 400 5.57 5.79 500 3.81% 16.97%
Consolidated Water 12.82 0.47% 0.06 93429 12.80 12.50 12.85 100 12.30 13.91 200 -1.99% 6.39%
CONSTELL. PHARMACEUT 34.07 -1.25% -0.43 317724 34.00 33.34 35.19 100 34.10 35.40 100 5.87% 18.30%
Construction Partner 32.00 -1.40% -0.46 467352 32.16 31.51 32.45 100 31.00 37.00 100 -7.08% 9.93%
ContextLogic A 24.75 -0.36% -0.09 2740435 24.27 23.90 25.17 100 24.78 24.85 200 -0.34% 35.69%
Copart 114.59 -0.96% -1.11 1621170 115.38 114.07 115.87 200 114.00 116.00 200 -1.03% -9.95%
CORE-MARK HLDG DL-,0 33.62 0.84% 0.28 143227 32.92 32.60 33.67 100 33.61 33.62 4200 3.80% 14.47%
Cornerstone OnDemand 43.29 0.73% 0.32 406599 42.76 42.46 43.41 200 41.75 44.72 1200 -0.28% -1.70%
Corsair Gaming 38.38 4.49% 1.65 10203302 35.30 35.30 38.90 100 38.76 38.81 100 0.66% 5.96%
CORTEXYME INC. DL-,0 32.10 1.07% 0.34 122805 31.70 31.22 33.09 100 31.00 33.00 500 -1.56% 15.55%
CORVEL CORP. DL-,000 104.40 0.58% 0.60 34319 103.21 102.15 104.74 100 100.08 104.35 100 -1.05% -1.51%
CoStar Group 896.05 -1.74% -15.91 296521 913.11 894.41 922.26 200 895.68 896.05 100 4.96% -3.05%
Costco Wholesale 362.30 -0.14% -0.50 1960295 363.20 359.85 364.63 100 361.55 362.25 100 0.04% -3.84%
Coupa Software 341.90 -0.04% -0.15 759273 340.12 338.22 344.35 1000 340.40 343.69 100 4.00% 0.88%
Covenant Logistics 16.00 -1.90% -0.31 113515 16.23 15.53 16.23 100 15.75 17.67 200 1.33% 8.04%
COVETRUS INC. 38.74 -1.85% -0.73 1022308 38.75 36.62 39.45 1100 38.73 38.74 2400 5.04% 34.79%
Cowen Inc 27.18 -1.95% -0.54 727847 27.00 26.21 27.24 200 26.00 27.26 100 -9.34% 4.58%
CRA International 59.75 3.12% 1.81 19490 57.18 57.18 59.85 700 59.17 59.52 200 3.37% 17.32%
Cracker Barrel Old C 139.89 -0.05% -0.07 164297 139.61 137.38 140.13 200 139.01 141.23 100 -0.83% 6.04%
CRED. ACC. CORP. 325.19 -5.98% -20.68 186113 341.01 324.61 344.25 100 325.01 391.80 100 -8.39% -6.05%
Cree 114.37 -0.69% -0.80 1307552 113.29 112.50 115.31 200 114.77 115.99 100 -2.38% 8.00%
Cresud Com. Ind.Fin. 5.31 -1.12% -0.06 223180 5.32 5.16 5.38 200 5.26 5.63 100 -9.08% 10.86%
Crinetics Pharmaceut 15.22 1.47% 0.22 77626 14.76 14.76 15.33 200 14.01 14.89 200 7.11% 7.87%
Criteo ADR 18.90 0.11% 0.02 533512 18.58 18.31 19.11 100 18.16 19.50 100 -3.03% -7.85%
Crocs 73.34 -0.54% -0.40 989056 73.48 72.52 75.43 100 73.26 74.60 200 -2.46% 17.04%
Cross Country Health 9.52 2.15% 0.20 177962 9.25 9.12 9.54 300 9.55 9.96 100 4.50% 7.33%
CROSSFIRST BANKSHS D 12.16 3.14% 0.37 134688 11.33 11.33 12.19 400 12.13 12.16 900 1.76% 13.12%
Crowdstrike Holdings 223.52 1.14% 2.52 2042153 220.97 220.31 226.15 400 223.50 223.75 100 1.83% 5.52%
CSG Systems Internat 45.78 0.93% 0.42 175203 45.13 44.79 45.85 800 45.75 45.76 200 6.02% 1.58%
CSI Compressco 1.17 0.00% 0.00 62055 1.15 1.15 1.19 5000 1.05 1.20 300 -2.50% 10.38%
CSW IND. INC. DL-,01 126.00 1.07% 1.33 52382 123.15 123.15 126.33 100 125.68 125.99 100 0.91% 12.59%
CSX 87.64 -4.33% -3.97 6615395 89.45 87.53 90.49 200 88.05 88.23 100 -6.19% -3.43%
CULLINAN MANAGEM. DL 38.50 0.84% 0.32 173907 37.54 36.88 38.62 300 33.43 38.72 100 9.75% 0.00%
Cumberland Pharmaceu 3.30 2.48% 0.08 503450 3.20 3.12 3.58 1000 3.32 3.34 200 1.69% 11.86%
Cutera 27.54 7.08% 1.82 112505 25.43 25.35 27.71 100 23.00 29.00 100 8.60% 14.23%
CVB Financial Co. 21.55 2.72% 0.57 535714 20.72 20.62 21.63 900 21.54 21.55 6100 2.08% 10.51%
CYBERARK SOFTWARE 162.26 0.60% 0.96 378693 160.87 158.60 162.74 100 156.01 163.49 1000 1.41% 0.41%
CYCLERION THERAPEUT. 3.35 0.60% 0.02 159194 3.34 3.28 3.42 100 3.25 3.35 100 4.04% 9.48%
Cymabay Therapeutics 5.88 2.80% 0.16 636581 5.70 5.64 5.89 500 5.70 5.99 900 -3.45% 2.44%
CyrusOne 71.00 -1.25% -0.90 718255 71.37 70.60 71.90 100 70.50 74.00 100 -1.84% -2.94%
Cytokinetics 20.36 1.34% 0.27 570314 19.83 19.50 20.41 100 19.20 20.70 100 7.38% -2.02%
CytomX Therapeutics 6.65 0.76% 0.05 2320579 6.84 6.53 6.88 200 6.71 6.72 5500 -16.14% 1.53%
Dada Nexus ADR 44.95 4.75% 2.04 1550690 42.49 41.83 44.98 100 44.15 44.70 700 4.53% 23.15%
Daktronics 5.23 1.55% 0.08 155715 5.12 5.07 5.26 1000 5.02 6.39 300 -1.51% 11.75%
Datadog A 105.00 1.61% 1.66 3371405 102.80 102.30 109.62 300 104.51 105.20 100 5.17% 6.66%
Dave & Busters Enter 34.00 0.92% 0.31 1179404 33.24 32.70 34.17 700 33.95 34.09 500 1.01% 13.26%
Dawson Geophysical 2.75 5.36% 0.14 82215 2.56 2.51 2.82 3200 2.39 2.80 1400 6.18% 29.72%
DBV technologies ADR 5.93 -8.49% -0.55 834646 6.11 5.90 6.11 600 6.03 6.30 300 4.77% 126.34%
Deciphera Pharmaceut 46.76 -1.02% -0.48 493333 46.89 46.38 47.38 200 46.47 47.85 1100 -6.61% -18.07%
Denali Therapeutics 79.13 5.23% 3.93 341684 74.63 74.29 79.61 100 73.00 81.00 100 8.35% -5.53%
Dentsply Sirona 57.23 -0.71% -0.41 1204493 57.50 56.70 57.65 100 56.70 58.03 200 -2.07% 9.30%
Descartes Systems Gr 62.50 -1.20% -0.76 85171 63.22 61.95 63.22 100 57.12 80.00 100 6.66% 6.87%
DexCom 370.12 0.71% 2.62 424273 367.63 365.28 373.99 300 367.00 373.40 100 4.49% 0.11%
DIAMOND HILL DL-,01 153.54 -0.04% -0.06 11890 152.00 151.18 153.54 100 152.75 153.70 200 1.01% 2.86%
Diamondback Energy 63.74 4.87% 2.96 4518275 58.63 57.81 63.99 700 63.60 64.00 500 7.61% 31.69%
Dicerna Pharmaceutic 24.64 6.99% 1.61 844363 23.01 23.00 24.79 200 23.60 25.65 600 4.54% 11.85%
Digi International 19.98 2.15% 0.42 156989 19.31 18.80 20.11 200 19.75 20.36 100 4.72% 5.71%
DIGIMARC CORP.NEW DL 42.09 4.94% 1.98 245253 38.89 38.10 42.83 1000 36.00 56.66 1000 -6.22% -10.90%
DIME COMMUNITY BCS.D 17.67 2.02% 0.35 92471 17.02 16.95 17.67 200 13.93 17.90 200 1.61% 12.05%
Diodes 79.86 -0.08% -0.06 150775 78.46 78.36 80.16 600 79.69 79.86 200 3.80% 13.28%
DIRTT Env Solutions 2.28 0.44% 0.01 108366 2.28 2.25 2.32 600 2.03 2.32 500 -3.39% -7.69%
Discovery Comm 'A' 37.49 1.67% 0.61 5867757 36.71 36.00 37.62 100 36.26 37.55 100 1.99% 24.59%
Discovery Communicat 32.89 1.48% 0.48 3040835 32.09 31.76 33.05 100 30.11 34.99 100 1.70% 25.62%
DISCOVERY B DL-,01 40.05 0.13% 0.05 632 37.50 37.50 40.05 100 38.00 40.43 200 6.52% 23.62%
Dish Network Co. 30.72 -3.76% -1.20 5519919 31.61 30.35 31.63 400 30.70 31.00 200 -7.25% -5.01%
DMC Global 50.91 5.43% 2.62 93384 47.13 47.13 51.14 500 26.94 52.50 100 1.86% 17.71%
DOCEBO INC. 53.01 6.72% 3.34 555932 50.52 49.05 53.83 500 49.05 53.00 100 -2.73% -18.56%
DocuSign 255.15 0.48% 1.21 1479047 253.02 250.88 257.12 900 254.80 255.93 100 2.35% 14.78%
Dollar Tree 107.88 0.08% 0.09 1160383 107.64 106.13 108.21 100 106.51 107.85 100 -0.42% -0.15%
DONEGAL GROUP A DL - 14.30 0.14% 0.02 54673 14.18 14.02 14.30 100 14.03 14.38 100 0.70% 1.63%
DONEGAL GROUP B DL - 12.89 - - - - - - 100 12.02 12.77 100 0.00% 0.00%
Dorchester Minerals 12.42 -2.89% -0.37 108402 12.74 12.35 12.74 400 12.42 12.52 200 -3.65% 13.84%
Dorman Products 99.15 -0.18% -0.18 110009 98.88 97.74 99.74 800 98.83 99.15 800 1.42% 14.20%
DOUYU INT.HLDG. SP.A 12.81 2.15% 0.27 1984498 12.55 12.32 12.95 400 12.89 12.93 300 5.52% 15.82%
DraftKings A 52.53 -1.92% -1.03 9262410 52.89 51.75 53.56 100 52.30 52.34 300 -2.18% 12.82%
DREAM FINDERS HOMES 21.39 2.10% 0.44 2482591 20.05 19.50 26.00 100 21.50 21.89 1500 0.00% 0.00%
DRIVEN BRANDS HLDG.D 29.79 1.85% 0.54 4161667 29.03 29.03 30.84 100 29.11 29.39 100 11.61% 0.00%
Dropbox A 22.16 1.00% 0.22 4212674 21.79 21.78 22.37 100 22.12 22.22 400 0.36% -0.14%
DSP Group 16.65 -0.95% -0.16 65235 16.59 16.38 16.86 700 16.61 16.65 100 4.59% 0.36%
DUCK CREEK TECH. DL 49.96 -0.50% -0.25 416418 49.99 49.77 51.26 400 49.95 50.06 3100 9.20% 15.38%
DULUTH HOLDINGS INC. 12.31 -0.89% -0.11 164116 12.31 11.91 12.36 100 12.32 13.20 100 -2.76% 16.57%
DXP Enterprises 27.04 0.26% 0.07 51943 26.52 26.07 27.22 100 27.00 27.03 300 2.15% 21.64%
DYNE THERAPEUTICS DL 20.20 -4.90% -1.04 1638891 21.90 20.20 21.94 400 20.30 20.52 1600 -29.40% -3.81%
E.W. Scripps 14.73 -0.71% -0.10 225155 14.65 14.30 14.76 100 14.73 14.81 400 -0.71% -3.63%
Eagle Bulk Shipping 22.13 -0.81% -0.18 47441 21.93 21.29 22.25 300 18.00 22.00 100 -2.81% 16.47%
EARGO INC. DL-,0001 63.00 11.17% 6.33 510750 56.28 55.94 63.67 2000 58.00 65.00 600 15.01% 40.56%
East West Bancorp 62.40 2.01% 1.23 672708 60.74 60.48 62.52 100 50.00 65.00 2000 1.43% 23.05%
Eastern Bankshares 16.23 0.50% 0.08 926704 16.02 15.88 16.23 3400 14.70 16.35 1000 -0.98% -0.49%
Ebang International 5.15 0.59% 0.03 2158674 5.06 5.01 5.30 500 5.08 5.11 2800 -2.83% -15.16%
eBay 56.46 0.11% 0.06 3317167 56.20 55.64 56.57 100 56.18 56.69 100 1.88% 12.36%
Ebix 45.63 1.33% 0.60 237270 44.60 44.01 45.80 100 44.50 45.88 100 7.36% 20.17%
Echo Global Logistic 29.12 3.67% 1.03 153948 27.87 27.41 29.12 2000 25.33 30.00 100 6.67% 8.58%
EchoStar 'A' 23.08 -1.58% -0.37 747603 23.26 22.78 23.41 100 22.35 24.24 300 -3.51% 8.82%
Editas Medicine 65.76 3.09% 1.97 3276441 64.21 63.44 66.64 100 65.77 66.22 100 -13.63% -6.20%
eHealth 79.74 -2.06% -1.68 1186541 81.78 78.21 85.36 100 78.99 80.88 1200 12.22% 12.93%
EIDOS THERAPEUT. DL- 128.44 4.82% 5.91 54398 120.92 119.74 128.63 100 128.25 128.44 100 1.53% -2.39%
El Pollo Loco 19.55 -1.51% -0.30 156370 19.65 19.34 19.65 200 19.16 20.50 7000 -0.26% 8.01%
Elbit Systems 135.24 -0.03% -0.04 20809 134.72 134.72 135.72 100 131.97 160.00 100 -0.03% 3.39%
electroCore 2.66 3.50% 0.09 4921175 2.68 2.57 2.90 200 2.72 2.75 1500 50.28% 70.51%
Electronic Arts 146.00 0.02% 0.03 3369163 144.98 144.51 146.48 400 145.21 146.00 400 5.04% 1.67%
Enanta Pharmaceutica 47.67 1.84% 0.86 175988 46.53 46.11 47.72 300 47.62 47.67 1400 2.03% 13.23%
Encore Capital Group 30.24 -8.28% -2.73 1456473 32.49 29.80 32.92 300 30.31 30.67 500 -4.94% -22.36%
Encore Wire Co. 60.11 0.05% 0.03 115980 59.27 58.85 60.15 200 60.01 60.11 700 -1.64% -0.76%
Endo International 6.93 1.76% 0.12 4052120 6.67 6.65 6.96 1000 6.90 6.96 100 -2.67% -3.48%
Endurance Intl Group 9.48 0.11% 0.01 220812 9.46 9.46 9.48 100 9.47 9.48 2400 0.32% 0.32%
Energy Recovery 14.55 0.62% 0.09 148681 14.35 14.19 14.59 100 13.50 14.96 1000 0.28% 6.67%
Ensign Group 85.18 2.32% 1.93 213444 84.07 83.12 86.01 700 85.11 85.18 2000 0.57% 16.81%
ENSTAR GROUP LTD DL- 210.84 -0.08% -0.17 34461 210.49 205.60 211.55 100 210.15 210.68 300 -2.10% 2.90%
Entegris 112.33 -1.08% -1.23 895963 112.22 111.19 113.56 200 112.32 112.36 100 4.43% 16.89%
ENTERPRISE BAN.CDT D 28.28 1.91% 0.53 26106 27.38 26.90 28.39 500 27.89 28.46 200 0.11% 10.68%
ENTERPRISE FINL DL-, 37.22 1.78% 0.65 92212 36.01 36.01 37.48 1200 37.12 37.22 300 -0.59% 6.49%
Epizyme 11.45 0.53% 0.06 678122 11.35 11.07 11.52 100 11.07 11.50 1000 -2.35% 5.43%
ePlus 92.27 0.10% 0.09 52221 91.63 91.00 92.80 100 85.00 94.99 100 0.99% 4.91%
Equinix 721.16 0.17% 1.26 484885 720.18 720.18 728.93 1000 720.41 721.17 6600 1.89% 0.98%
EQUITY BANCSHS A DL 23.53 0.21% 0.05 40851 23.11 22.11 23.80 100 21.30 25.94 100 -1.38% 8.99%
Ericsson ADR 11.83 0.51% 0.06 5316624 11.74 11.71 11.85 100 11.80 11.83 100 0.60% -1.00%
ERIE INDEMNITY CO. A 236.45 -1.61% -3.87 56483 240.80 235.00 240.80 1400 235.54 236.46 100 -4.62% -3.73%
ERYTECH PHARMA SP.AD 11.50 -1.88% -0.22 280 11.50 11.50 11.50 200 10.51 11.40 900 6.48% 24.59%
ESSA BANCORP. INC. D 15.10 1.27% 0.19 13580 14.90 14.82 15.16 100 14.96 14.97 500 2.17% 0.67%
ETSY INC. DL-,001 213.59 0.49% 1.05 2162690 211.17 209.14 215.15 400 213.01 213.59 200 4.49% 20.06%
Euronet Worldwide 139.29 -0.31% -0.44 206599 138.42 137.02 139.66 1100 139.29 139.36 100 0.49% -3.88%
EVELO BIOSCIENC. DL- 15.71 12.05% 1.69 173743 13.75 13.75 15.76 100 14.82 15.87 300 8.87% 29.94%
Exelixis 22.14 3.85% 0.82 3736127 21.23 21.13 22.29 200 21.99 22.24 100 -6.68% 10.31%
Exelon Co. 42.54 -1.12% -0.48 4189805 42.82 42.38 42.95 200 42.32 42.86 100 -1.89% 0.76%
EXFO 3.85 5.19% 0.19 135908 3.57 3.56 3.87 200 3.07 4.22 200 0.79% 12.90%
ExlService 86.60 1.76% 1.50 129095 84.32 84.11 86.83 100 86.57 86.60 1000 2.04% 1.73%
ExOne 22.55 3.87% 0.84 1206932 21.40 21.13 23.22 100 22.77 23.05 300 47.77% 137.62%
Expedia Group 136.52 -1.70% -2.36 2697694 139.82 136.44 140.33 200 136.75 137.50 400 -2.96% 3.11%
Expeditors Intl of W 93.77 -0.28% -0.26 1554039 94.07 92.83 94.89 400 88.00 99.40 100 0.62% -1.41%
Exponent 93.24 1.15% 1.06 280107 92.06 91.20 93.36 200 89.10 97.84 100 -1.01% 3.57%
Extended Stay Americ 15.33 -0.97% -0.15 470322 14.84 14.84 15.42 1000 14.50 16.00 1000 1.66% 3.51%
EXTRAC.OIL+GAS NEW D 29.07 -3.10% -0.93 83112 30.00 27.00 30.99 100 25.00 29.50 500 0.00% 0.00%
Extreme Networks 7.79 -1.83% -0.14 1179603 7.82 7.62 7.84 100 7.78 7.80 900 0.32% 12.99%
EZCORP 4.74 1.50% 0.07 341505 4.61 4.58 4.76 500 4.57 4.76 1600 1.28% -1.04%
F5 Networks 204.32 1.65% 3.32 833939 199.20 198.52 204.55 100 187.49 204.32 12300 4.73% 16.13%
Facebook 274.50 0.60% 1.63 21954042 272.01 272.00 278.47 400 276.00 276.45 100 9.21% 0.49%
Fang Holdings ADR A 12.78 -2.11% -0.28 11883 13.01 12.60 13.01 300 12.62 12.90 200 -4.95% -4.59%
Fanhua ADR 14.74 5.89% 0.82 213795 13.80 13.68 15.18 100 14.68 14.74 100 8.94% 22.43%
Farmer Bros. 5.77 0.35% 0.02 139637 5.71 5.59 5.78 700 5.50 5.96 100 2.12% 23.55%
Faro Technologies 76.00 1.13% 0.85 74236 74.34 74.02 76.02 100 75.69 76.00 600 2.83% 7.60%
Fastenal 47.72 -0.92% -0.45 3916771 48.17 47.55 48.25 100 47.75 47.96 100 -5.47% -2.27%
FibroGen 47.56 6.59% 2.94 761178 44.26 44.16 47.96 100 46.00 49.00 100 10.02% 28.23%
Fiesta Restaurant Gr 15.38 0.20% 0.03 100260 15.19 14.95 15.42 700 15.35 15.38 4600 4.77% 34.91%
Fifth Third Bancorp 30.90 0.72% 0.22 3559281 30.57 30.41 30.98 200 30.50 30.87 100 -3.03% 12.08%
FINANCIAL INST.INC.D 24.21 0.08% 0.02 82766 23.84 23.76 24.24 500 24.16 24.21 600 -1.71% 7.60%
FireEye 22.64 0.18% 0.04 4759264 22.28 22.00 22.80 600 22.70 22.80 900 2.03% -1.82%
FIRST BANCORP INC. D 26.09 1.12% 0.29 20790 25.51 25.24 26.14 300 25.51 25.83 500 -4.08% 2.72%
FIRST BANCORP DL-,01 36.54 2.24% 0.80 102573 35.18 34.80 36.72 200 13.82 37.75 400 0.03% 8.01%
FIRST BUSEY CORP. A 23.25 1.93% 0.44 150625 22.68 22.50 23.30 300 23.24 23.25 400 -1.23% 7.89%
FIRST BUSINESS F.S.D 20.41 5.86% 1.13 15692 19.26 19.25 20.41 200 20.11 20.26 100 3.55% 10.86%
First Citizens BancS 632.81 0.31% 1.97 23441 627.03 620.73 632.97 100 632.78 635.32 100 0.07% 10.19%
FIRST COMMUNITY BANC 23.01 3.18% 0.71 36198 22.48 22.09 23.08 100 22.90 22.99 300 0.17% 6.63%
FIRST FIN. BANKSHS D 40.81 2.77% 1.10 519855 39.13 39.12 40.89 200 39.06 60.00 100 2.10% 12.81%
First Financial Banc 20.78 3.95% 0.79 484506 19.76 19.76 20.85 100 20.00 25.00 300 2.21% 18.54%
FIRST FINL CORP IND. 41.19 1.73% 0.70 33730 40.20 40.06 41.38 400 41.05 41.17 100 -1.46% 6.02%
FIRST FNL NORTHW. DL 13.02 0.12% 0.01 13838 12.86 12.75 13.02 400 12.92 13.12 1500 2.94% 14.17%
1ST HAWAIIAN INC. DL 25.13 -1.26% -0.32 606075 25.07 24.93 25.86 800 25.13 25.15 4000 -2.22% 6.57%
FIRST INTERN.BANCO.D 32.49 2.56% 0.81 33995 31.23 31.00 32.49 300 32.06 32.49 3400 5.32% 13.05%
First Interstate Ban 42.01 1.47% 0.61 290410 40.86 40.70 42.08 1200 41.96 42.03 1000 -1.68% 3.04%
FIRST MERCHANTS 40.30 1.72% 0.68 189282 39.26 39.07 40.41 900 40.26 40.29 1100 -1.27% 7.73%
First Midwest Bancor 18.10 1.63% 0.29 996957 17.55 17.50 18.14 10000 16.00 18.40 10000 -1.95% 13.69%
First Solar 106.67 -0.80% -0.86 2085605 104.51 102.85 106.96 200 106.76 107.58 100 10.45% 7.83%
FIRST UTD CORP. DL-, 16.15 1.13% 0.18 11176 15.92 15.89 16.20 300 9.48 17.49 100 -5.28% 4.19%
FIRST WESTERN FIN. I 19.46 0.41% 0.08 22039 19.37 19.00 19.46 400 19.20 19.49 200 -3.71% -0.56%
Firstcash Inc 58.41 -0.19% -0.11 192358 57.93 57.52 58.71 200 58.39 58.41 1200 -1.83% -16.60%
FIRSTSERVICE 136.30 -3.11% -4.37 46119 139.15 135.47 139.64 100 136.03 136.33 100 -1.67% -0.34%
Fiserv 107.28 -1.53% -1.67 3858083 107.75 106.85 108.65 100 106.85 108.59 100 -0.85% -5.78%
Five Below 189.67 0.52% 0.99 555792 187.48 186.90 190.65 100 180.01 195.00 100 -0.07% 8.40%
Five Prime Therapeut 14.79 7.10% 0.98 4028045 13.81 13.77 15.49 300 14.60 14.76 500 4.01% -13.05%
Flex Ltd 19.55 0.88% 0.17 5329457 18.77 18.77 19.70 100 19.55 19.65 100 7.83% 8.73%
FLEXSTEEL INDS DL 1 36.82 6.76% 2.33 24355 34.50 33.13 37.30 100 36.79 37.30 500 4.81% 5.29%
Flir Systems 54.36 0.33% 0.18 1308175 53.68 53.58 54.48 500 54.01 54.50 1500 1.25% 24.02%
Fluidigm Co. 6.85 11.20% 0.69 9948807 7.07 6.70 7.50 200 6.72 6.75 400 10.84% 14.17%
Flushing Financial C 18.84 0.48% 0.09 228741 18.58 18.33 18.87 200 18.83 18.85 600 -1.21% 13.22%
Focus Financial Part 51.64 1.85% 0.94 299426 50.50 50.30 51.97 200 51.58 51.64 300 3.86% 18.71%
FormFactor 49.29 1.99% 0.96 438253 47.86 47.27 49.44 100 47.27 52.00 400 0.96% 14.57%
Formula Systems (198 92.90 - - - - - - 400 92.00 93.90 200 0.00% 0.00%
Forrester Research 44.14 0.98% 0.43 24645 43.23 42.88 44.22 200 44.01 44.10 200 6.95% 5.35%
FORTERRA INC DL-,001 21.04 1.25% 0.26 355842 20.40 20.11 21.09 100 17.30 25.70 100 7.68% 22.36%
Fortinet 151.23 0.98% 1.47 806642 152.99 150.56 152.99 100 147.19 151.23 300 3.21% 1.82%
FORWARD AIR CORP. DL 80.36 0.26% 0.21 84634 79.25 78.14 80.64 500 80.31 80.34 400 0.41% 4.58%
Fossil Group 9.87 3.68% 0.35 1176927 9.32 9.14 9.93 100 9.80 9.88 1800 0.41% 13.84%
FOSTER,L.B. CO. A DL 15.55 3.12% 0.47 31926 14.97 14.91 15.58 100 14.85 18.36 100 3.60% 3.32%
Fox Corp. A 30.16 -2.84% -0.88 6472874 30.85 29.84 30.86 400 29.75 30.20 400 -4.22% 3.57%
Fox Corp. B 29.17 -2.28% -0.68 1595694 29.76 28.94 29.76 500 28.75 29.39 100 -4.01% 1.00%
Fox Factory Holding 124.65 -1.14% -1.44 227318 125.52 123.52 127.12 100 124.57 124.65 200 0.08% 17.92%
Franklin Electric 73.25 1.23% 0.89 137662 71.67 71.54 73.47 600 73.19 72.85 200 2.29% 5.84%
Freeline Therapeutic 18.20 0.55% 0.10 2522 17.67 17.66 18.20 200 17.76 18.58 1400 2.94% -0.33%
FreightCar America 3.52 4.76% 0.16 289822 3.27 3.17 3.55 1800 3.50 3.74 300 16.56% 46.06%
FREQUENCY THERAP. DL 38.73 8.18% 2.93 214094 35.93 34.57 39.80 800 34.00 41.23 400 8.03% 9.84%
FRONTDOOR INC. DL-,0 56.03 1.01% 0.56 367019 55.30 55.26 56.13 300 56.02 56.11 3100 3.99% 11.59%
FRP HLDGS INC. DL-,1 47.24 2.10% 0.97 16539 46.21 46.08 47.40 100 46.60 46.73 600 3.96% 3.71%
Fulton Financial Co. 14.80 3.79% 0.54 1140593 14.12 14.12 14.82 100 12.80 14.80 200 1.93% 16.35%
Funko A 11.71 0.77% 0.09 357911 11.35 11.13 11.74 500 11.15 11.71 2500 -2.90% 12.81%
FUSION PHARMACEUTICA 12.61 -1.10% -0.14 48319 12.71 12.30 12.86 600 12.61 12.71 500 0.80% 7.32%
G-III Apparel Group 26.96 0.22% 0.06 385646 26.74 25.94 27.01 1000 26.30 26.90 100 -2.21% 13.48%
G1 Therapeutics 20.81 -2.76% -0.59 1075029 20.89 19.87 21.23 100 20.33 20.70 100 -0.10% 15.68%
GALAPAGOS N.V. ADR 1 111.19 -0.67% -0.75 472887 107.11 106.92 111.22 100 108.60 115.00 100 11.18% 12.34%
GALECTO INC. DL-,000 12.27 0.59% 0.07 3381 12.22 12.13 12.63 100 12.10 13.15 100 -2.00% -1.92%
Gaming & Leisure Pro 41.30 0.83% 0.34 2225284 40.97 40.28 41.38 100 41.30 42.00 100 3.69% -2.59%
Garmin 123.83 0.04% 0.05 462815 123.01 122.35 124.14 100 120.01 135.00 900 2.33% 3.48%
GENERATION BIO CO.-, 30.25 -1.18% -0.36 413740 30.37 29.20 30.80 100 30.02 30.60 400 -5.97% 6.70%
GENFIT S.A. ADR/1 EO 5.40 -5.59% -0.32 17174 5.40 5.27 5.51 1000 5.45 6.58 100 0.37% 12.50%
Genmab ADR 43.06 -0.02% -0.01 547475 43.23 43.00 43.36 1000 43.01 44.84 700 -3.02% 5.90%
Gentex 36.48 -0.25% -0.09 1507689 36.31 36.16 36.57 2100 35.40 38.00 100 1.67% 7.52%
Gentherm 68.36 -2.87% -2.02 264122 66.63 66.07 68.84 300 68.27 68.36 600 0.23% 4.81%
Geospace Technologie 8.73 0.11% 0.01 31940 8.71 8.65 8.97 1000 8.00 10.45 300 -2.89% 1.99%
German American Banc 34.40 1.39% 0.47 68956 33.78 33.64 34.49 400 34.30 34.39 400 -0.95% 3.96%
Geron Co. 1.73 3.59% 0.06 2085806 1.65 1.65 1.74 100 1.70 1.72 1100 4.85% 8.81%
Gibraltar Industries 96.39 1.23% 1.17 165930 94.09 92.99 96.45 200 90.40 130.00 100 0.35% 33.99%
Gilat Satellite Netw 10.10 10.38% 0.95 2381419 9.06 9.00 10.34 600 10.00 10.15 100 37.98% 54.91%
Gilead Sciences 66.94 -0.06% -0.04 4914433 66.53 66.24 67.47 100 66.65 67.09 1200 5.70% 14.90%
Glacier Bancorp 51.20 3.66% 1.81 465450 48.60 48.60 51.27 100 48.20 57.00 100 2.15% 11.28%
Gladstone Commercial 18.38 0.00% 0.00 175005 18.30 18.08 18.43 1000 18.25 18.42 100 -0.86% 2.11%
Global Blood Therape 47.65 -0.50% -0.24 782420 47.93 46.80 48.04 3000 47.50 48.90 100 -4.55% 10.02%
Global Indemnity A 28.48 3.71% 1.02 16763 27.50 27.50 29.00 200 28.32 29.00 300 -0.07% -0.38%
GLU Mobile 9.92 3.12% 0.30 2651779 9.66 9.58 9.93 900 9.85 9.93 2600 10.59% 10.10%
Gogo Inc. 12.27 5.41% 0.63 3725231 11.50 11.40 12.56 400 12.55 12.75 500 11.75% 27.41%
GOHEALTH INC. A DL-, 15.02 -0.92% -0.14 1356859 15.03 14.80 15.37 100 15.10 15.25 300 0.13% 9.96%
Golar LNG 11.39 -0.70% -0.08 2043434 11.25 10.94 11.50 200 11.06 11.43 300 -5.48% 18.15%
Golar LNG Partners L 3.43 0.15% 0.01 1588080 3.43 3.42 3.45 100 3.43 3.50 14200 0.88% 32.95%
Golden Nugget Online 20.69 1.42% 0.29 1643600 20.05 19.87 20.89 800 20.08 20.12 300 -0.34% 5.03%
Golden Ocean 5.34 -2.91% -0.16 275025 5.35 5.26 5.35 100 5.06 5.65 200 2.10% 15.33%
GOODRX HOLDINGS INC. 44.48 4.12% 1.76 1878723 43.43 41.93 44.68 800 44.10 44.70 100 3.68% 10.26%
Goodyear Tire & Rubb 11.45 -1.12% -0.13 2089569 11.50 11.25 11.54 1000 11.40 11.75 900 -0.35% 4.95%
GOOSEHEAD INS. CL.AD 136.10 -3.46% -4.88 180398 139.89 134.37 143.94 400 135.86 136.10 100 -0.32% 9.09%
GoPro 8.81 -0.34% -0.03 2194815 8.57 8.50 8.86 300 8.75 8.85 1400 1.03% 6.40%
Gossamer Bio 10.46 2.95% 0.30 442548 10.17 10.05 10.46 600 10.40 10.46 100 1.65% 8.17%
GRACELL BIOTECH. SP. 21.40 -4.46% -1.00 130582 22.39 21.28 22.50 300 21.41 24.04 100 -10.83% 0.00%
Grand Canyon Educati 86.61 -2.67% -2.38 171027 89.75 86.46 89.75 100 83.07 91.25 600 -3.58% -6.98%
GREAT ELM GROUP NEW- 2.76 -0.72% -0.02 16703 2.78 2.63 2.78 200 2.55 2.98 100 -1.08% -4.17%
Great Lakes Dre. & D 14.59 3.99% 0.56 270703 13.94 13.82 14.63 300 13.44 16.00 100 3.66% 10.74%
GREAT STHN BANCORP D 51.16 1.61% 0.81 26398 49.71 49.09 51.25 100 50.91 51.11 200 -0.64% 4.62%
Green Plains 19.47 3.40% 0.64 384260 18.44 18.16 19.51 500 17.50 20.00 300 11.19% 47.84%
Greenlight Capital R 8.22 -0.24% -0.02 183076 8.19 8.04 8.37 400 8.21 65.00 100 2.24% 12.45%
GREENSKY INC. DL-,01 4.77 -1.45% -0.07 382315 4.79 4.67 4.82 200 4.69 4.83 200 -4.02% 3.02%
GRIDSUM CL.B ADR DL- 1.82 3.93% 0.07 817841 1.78 1.75 1.85 1500 1.81 1.84 99300 4.00% 11.66%
Grifols ADR 19.05 -1.45% -0.28 1076915 18.86 18.82 19.34 5300 19.04 19.05 100 -0.16% 3.31%
GRINDROD SHIPPING HL 4.93 -3.33% -0.17 7546 5.00 4.76 5.00 100 3.57 4.87 100 -1.40% 17.38%
Gritstone Oncology 27.11 6.11% 1.56 7598584 24.23 24.00 28.52 500 25.20 26.00 300 324.26% 588.07%
GROCERY OUTLET HO 39.95 2.44% 0.95 495002 39.10 39.00 40.01 100 38.40 41.00 100 4.47% 1.78%
Groupon 32.49 -1.32% -0.43 686976 32.45 31.56 33.91 100 32.50 33.50 100 -5.44% -14.49%
Grupo Aerop.d.Centro 47.89 -3.43% -1.70 75340 49.23 46.71 49.23 200 47.89 48.18 300 -6.01% -7.33%
GSI TECHNOLOGY INC. 7.89 3.95% 0.30 57947 7.44 7.42 7.94 500 7.45 8.39 1200 4.23% 6.62%
GUARANTY BANCSHS INC 33.15 0.88% 0.29 31477 32.85 32.54 33.15 100 29.60 33.98 100 3.43% 10.68%
Guardant Health A 159.92 -1.32% -2.14 709528 161.26 158.28 163.00 100 159.15 168.70 100 0.40% 24.08%
Gulf Island Fabricat 3.69 -1.60% -0.06 34772 3.70 3.64 3.76 100 3.32 3.84 100 3.94% 20.59%
Gulf Resources 4.29 -3.60% -0.16 22203 4.40 4.18 4.50 900 4.28 4.37 800 -6.74% 4.13%
H & E Equipmentrvice 31.40 0.16% 0.05 256145 30.70 30.11 31.54 200 24.60 33.00 500 2.58% 5.33%
Hackett Group 14.77 1.51% 0.22 96329 14.44 14.40 14.89 600 14.74 16.89 600 2.36% 2.64%
Hain Celestial Group 39.96 0.30% 0.12 272334 39.72 39.63 40.18 100 39.75 41.20 100 -0.99% -0.47%
Halozyme Therapeutic 49.50 4.21% 2.00 947315 46.78 46.68 49.55 200 48.05 49.87 500 4.36% 15.90%
HAMILTON LANE INC DL 81.46 -0.50% -0.41 141456 81.21 80.94 82.14 800 81.36 81.46 600 -0.61% 4.37%
Hancock Whitney 38.17 1.64% 0.61 650594 37.30 36.91 38.23 100 37.08 41.18 200 -4.02% 12.20%
Hanmi Financial Co. 12.46 0.52% 0.07 215112 12.25 12.10 12.50 1000 11.55 13.77 900 -2.69% 9.92%
HARBORONE BANCORP DL 11.08 0.54% 0.06 175817 10.96 10.87 11.10 100 10.03 11.65 1300 -0.98% 2.03%
Harmonic 8.09 -0.19% -0.01 370232 8.03 7.92 8.14 100 7.59 8.40 500 2.53% 9.47%
Harpoon Therapeutics 21.70 -2.30% -0.51 230227 21.91 21.43 22.48 100 21.05 23.74 300 -7.26% 30.64%
HASBRO 97.48 0.49% 0.48 437886 96.78 95.48 97.76 100 96.00 98.00 100 0.29% 4.21%
Hawaiian Holdings 20.74 1.47% 0.30 477036 20.08 19.86 20.76 300 20.41 20.99 100 6.36% 17.18%
HAWKINS INC. DL-,05 54.50 2.42% 1.29 22797 53.00 52.77 54.56 100 54.05 54.50 300 1.23% 4.19%
HAWTHORN BANCSHARES 20.26 1.30% 0.26 8089 19.91 19.91 20.50 100 20.01 20.31 200 -3.52% -7.49%
Haynes International 23.87 -0.08% -0.02 79729 23.60 23.01 24.03 100 23.75 28.00 200 -2.73% 0.13%
HBT FINANCIAL CORP.D 15.19 1.40% 0.21 78561 14.86 14.61 15.21 300 15.13 15.17 300 -2.63% 0.26%
HEADHUNTER GRP (SP.A 29.56 0.68% 0.20 21290 29.43 28.82 29.95 100 27.32 30.50 1000 2.32% -2.28%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 31.21 0.29% 0.09 578547 30.73 30.65 31.50 500 22.56 32.79 100 2.77% 11.07%
HealthEquity 85.36 0.42% 0.36 725327 83.53 82.40 85.64 200 80.00 90.00 100 11.42% 22.45%
HealthStream 25.11 0.54% 0.14 163108 24.77 24.45 25.15 300 25.10 25.11 800 0.22% 14.95%
Heartland Express 19.49 -0.20% -0.04 223226 19.40 19.25 19.53 500 18.25 21.61 4800 3.01% 7.68%
HEARTLAND FIN. USA D 45.89 2.69% 1.20 169441 44.18 44.18 46.06 100 43.00 50.00 100 2.05% 13.67%
Heidrick & Struggles 31.96 0.09% 0.03 75491 31.62 31.00 32.81 100 27.01 31.95 100 -2.50% 8.78%
Helen of Troy 234.81 0.12% 0.29 128889 233.34 232.68 235.46 100 234.54 234.81 100 6.34% 5.68%
HELIOS TECHS INC. DL 58.50 1.77% 1.02 93916 56.71 56.53 58.56 100 58.35 58.50 400 1.19% 9.78%
Henry Schein 69.13 1.01% 0.69 584570 68.27 68.09 69.41 100 68.20 70.35 100 -3.26% 3.40%
HERITAGE COMMERCE 9.78 2.52% 0.24 528663 9.42 9.35 9.79 200 8.96 11.70 500 0.57% 10.26%
HERITAGE FINL CORP.D 25.62 1.87% 0.47 174567 24.96 24.75 25.69 1200 25.58 25.62 200 -1.27% 9.53%
HERITAGE-CRYSTAL DL- 22.58 -0.09% -0.02 42828 22.51 21.86 22.76 300 22.54 25.81 200 1.39% 7.17%
Herman Miller 36.78 0.57% 0.21 418983 36.32 35.87 36.82 500 36.76 36.77 100 3.14% 8.82%
Hibbett Sports 54.28 0.35% 0.19 427944 53.53 50.56 54.39 100 50.75 57.00 100 -0.06% 17.54%
Himax Technologies A 8.69 -1.14% -0.10 1189403 8.76 8.55 8.83 500 8.75 8.94 100 7.68% 17.59%
HMS Co. 36.73 -0.07% -0.03 3148243 36.70 36.68 36.97 100 33.00 38.50 100 1.00% -0.04%
Hollysys Automation 14.05 -0.78% -0.11 214481 14.26 13.75 14.26 200 13.76 14.49 1000 -4.42% -4.36%
Hologic 75.70 -0.29% -0.22 997104 75.76 75.31 76.15 500 77.10 78.50 100 -0.53% 3.94%
HOME BANCORP INC. DL 29.79 1.85% 0.54 14539 29.00 28.99 29.82 200 29.54 29.79 200 -0.87% 6.43%
HOME BANCSHARES INC 22.18 5.17% 1.09 928399 21.25 20.86 22.27 100 22.00 25.25 400 5.07% 13.86%
HOMESTREET INC. DL - 36.93 2.04% 0.74 150486 35.73 35.33 37.03 400 36.83 36.94 100 1.21% 9.42%
HOMETR.BANCSHS INC.D 20.64 2.94% 0.59 51808 19.80 19.55 20.64 300 20.54 20.62 100 -0.86% 6.89%
HOMOLOGY MED. DL-,00 13.29 4.07% 0.52 312578 12.71 12.60 13.36 300 13.29 13.50 100 2.70% 17.71%
HOOKER FURNITURE COR 33.34 4.07% 1.30 62462 31.80 31.50 33.45 200 33.17 33.33 900 3.44% 3.38%
HOOKIPA PHARMA DL-,0 12.78 4.67% 0.57 105523 12.14 12.02 12.85 100 12.78 13.23 500 15.24% 15.24%
Hope Bancorp 12.42 1.64% 0.20 626641 12.08 12.06 12.47 500 10.50 12.79 100 0.40% 13.84%
HORIZON BANCORP INC. 17.35 3.27% 0.55 183805 16.61 16.57 17.37 500 6.38 20.00 100 2.97% 9.39%
Horizon Pharma 77.73 0.39% 0.30 1618435 76.81 75.75 78.22 100 76.00 78.07 1000 -1.26% 6.26%
Horizon Technology F 13.74 -0.07% -0.01 72272 13.75 13.51 13.75 100 13.70 13.75 700 -0.07% 3.78%
Host Hotels & Resort 14.42 -1.50% -0.22 8364907 14.50 14.22 14.50 3500 14.45 14.95 1400 -1.84% -1.44%
Houghton Mifflin Har 5.39 -2.88% -0.16 2559865 5.33 5.16 5.51 100 5.35 5.50 100 33.75% 61.86%
Houston Wire & Cable 3.79 1.61% 0.06 2644848 3.74 3.56 4.75 400 3.77 3.87 300 8.91% 35.84%
Huazhu Group (ADR) 48.00 -0.31% -0.15 1524678 48.12 45.74 48.52 100 46.57 48.00 100 5.42% 6.60%
Hub Group 59.31 -0.25% -0.15 138238 59.20 58.30 59.51 200 59.28 59.30 500 0.51% 4.00%
Hudson Global 13.43 3.31% 0.43 7206 12.77 12.77 13.58 1400 13.40 13.60 1700 19.06% 27.90%
Hunt (J.B.) Transpor 146.14 -0.79% -1.16 617062 147.00 144.94 147.27 100 145.00 150.75 100 -3.54% 6.94%
Huntington Bancshare 13.84 -4.62% -0.67 31658091 14.08 13.74 14.37 800 13.76 13.85 300 -6.23% 9.58%
HURCO COS INC. 32.37 1.12% 0.36 9501 31.73 31.36 32.42 100 31.73 32.42 200 -0.34% 7.90%
Huron Consulting Gro 58.30 3.70% 2.08 149353 55.45 55.06 58.50 200 58.15 58.30 600 2.10% -1.10%
HUTCHISON CH.MEDIT.L 34.13 2.55% 0.85 99020 33.10 33.10 34.49 1200 34.13 34.22 500 0.92% 6.59%
Hydrofarm Holdings G 73.10 1.46% 1.05 205393 71.85 70.20 73.81 200 64.06 78.00 600 4.09% 39.03%
- - - - - - - - - - - 0.00% 0.00%
IAC INTERACTIVEC. DL 200.52 -1.47% -3.00 577259 202.43 199.83 202.74 400 200.00 207.00 100 1.45% 5.90%
Icahn Enterprises L. 56.77 1.30% 0.73 91392 55.73 55.35 56.80 400 55.00 57.09 400 1.83% 12.04%
ICF International 81.54 0.79% 0.64 72844 80.18 80.18 81.69 100 77.53 94.95 100 2.27% 9.70%
ICHOR HLDGS LTD DL-, 40.46 -1.08% -0.44 217367 40.50 39.66 41.50 100 36.70 44.41 400 2.15% 34.22%
Icon 216.24 -0.78% -1.69 95793 217.02 211.02 218.34 100 215.86 216.24 500 2.80% 10.90%
Iconix Brand Group 1.53 6.99% 0.10 193984 1.43 1.40 1.53 300 1.48 1.55 300 4.79% 21.43%
ICU Medical 220.68 1.39% 3.02 71043 217.01 215.00 221.60 300 220.58 220.99 400 2.42% 2.89%
IDEAYA Biosciences 18.40 4.90% 0.86 193011 17.54 17.40 18.80 200 18.70 19.99 100 9.20% 31.43%
IDEXX Laboratories 492.86 -0.72% -3.58 329402 490.73 490.00 498.98 100 485.00 497.00 100 0.69% -1.40%
IGM BIOSCIENCES DL-, 94.29 1.73% 1.60 131013 92.05 88.51 94.98 700 93.76 94.72 200 -2.94% 6.80%
IHEARTMEDIA CL.A DL- 13.70 0.15% 0.02 559777 13.54 13.24 13.70 1000 13.00 14.00 1000 -0.72% 5.55%
II-VI 93.87 0.64% 0.60 984103 92.41 92.03 94.53 100 94.00 95.00 300 6.34% 23.58%
Illumina 406.25 0.34% 1.38 803504 400.66 398.25 408.81 100 399.97 433.25 100 7.94% 9.80%
IMARA INC. DL-,001 14.04 -0.07% -0.01 85002 14.04 13.80 14.16 100 14.00 14.13 200 2.18% -36.33%
Immersion Co. 13.51 0.37% 0.05 459491 13.25 13.11 13.57 3100 13.35 13.51 1200 6.63% 19.66%
Immunic 17.38 2.60% 0.44 123652 17.20 17.00 17.63 100 16.70 17.83 800 -2.85% 13.67%
ImmunoGen 7.38 -3.53% -0.27 2527279 7.54 7.19 7.56 500 7.33 7.38 600 2.36% 14.42%
IMMUNOVANT INC. DL-, 42.19 1.39% 0.58 333545 41.25 41.25 43.58 1400 42.11 42.19 1400 -4.33% -8.66%
Impinj 61.22 1.80% 1.08 347269 59.89 59.10 61.96 100 59.87 62.21 100 11.67% 46.21%
INARI MEDICAL INC.DL 107.07 1.45% 1.53 451081 106.69 103.14 108.11 200 102.50 107.60 400 11.69% 22.66%
Incyte Co. 97.89 4.25% 3.99 1435185 94.12 94.04 98.44 300 98.52 99.49 100 8.09% 12.54%
INDEP. BK CORP. MA D 78.08 -0.76% -0.60 268690 77.04 75.36 78.53 300 77.95 78.08 100 -1.93% 6.90%
INDEP. BK CORP.(MI.) 20.13 1.10% 0.22 146927 19.64 19.55 20.16 100 16.00 20.78 200 -0.69% 8.99%
Independent Bank Gro 67.33 2.64% 1.73 225572 65.00 65.00 67.59 400 67.25 67.34 300 -0.77% 7.69%
Industrial Logistics 22.23 0.82% 0.18 347369 21.51 21.42 22.29 2000 20.50 23.18 1800 -0.36% -4.55%
Infinera 9.73 0.83% 0.08 1371364 9.49 9.38 9.73 400 9.69 9.72 500 1.14% -7.16%
Infinity Pharmaceuti 4.09 7.07% 0.27 9335514 3.90 3.90 4.35 200 4.11 4.20 2200 28.62% 92.92%
Inflarx 5.71 1.60% 0.09 178691 5.55 5.55 5.82 9000 5.52 5.69 400 2.70% 13.52%
Ingles Markets CL A 43.42 0.39% 0.17 67377 43.05 42.59 43.55 1000 43.42 44.22 200 1.42% 1.78%
InMode Ltd. 59.67 1.91% 1.12 409388 57.81 57.44 60.50 100 59.67 61.00 300 3.22% 25.67%
INNATE PHARMA SP.ADR 4.49 -4.47% -0.21 46298 4.50 4.39 4.50 2000 4.45 4.49 1000 -0.66% 9.78%
Innospec 96.61 1.15% 1.10 127736 94.18 93.19 96.77 600 96.20 96.62 600 -0.68% 6.48%
INNOVATIVE SOL. + SU 6.34 0.48% 0.03 7775 6.37 6.30 6.39 200 5.95 7.40 100 -0.63% -2.76%
Innoviva 12.34 0.24% 0.03 422008 12.18 11.97 12.36 100 11.70 13.00 1000 -2.99% -0.40%
Inogen 46.92 0.79% 0.37 88540 46.00 45.70 47.00 100 41.50 48.00 200 6.71% 5.01%
Inovalon Holdings A 25.93 1.53% 0.39 555279 25.27 24.93 26.02 1300 21.20 26.70 300 -1.71% 42.71%
Inovio Pharma 9.00 -1.10% -0.10 13490109 9.00 8.81 9.30 300 9.02 9.03 1100 -6.83% 1.69%
UPJOHN INC. DL-,0001 26.50 0.57% 0.15 19583 25.84 25.84 26.77 200 26.31 26.42 100 -5.02% 28.39%
Inphi 175.45 -1.50% -2.68 521011 176.97 175.21 178.27 300 175.25 182.11 200 2.95% 9.34%
Inseego Corp 19.35 3.37% 0.63 3325674 18.28 18.22 19.45 100 19.17 19.40 900 36.93% 24.98%
Insight Enterprises 82.24 1.23% 1.00 111465 80.63 80.23 82.48 300 82.12 82.25 1000 3.94% 8.08%
Insmed 42.00 -0.19% -0.08 985580 41.43 40.33 42.20 100 40.35 43.00 100 15.89% 26.16%
INSTEEL INDS INC. 27.18 0.30% 0.08 145730 27.28 26.12 27.35 300 27.08 27.18 100 11.35% 22.05%
Insulet Corp. 290.30 -0.11% -0.32 249544 290.62 285.70 292.29 100 290.23 290.76 100 3.24% 13.56%
Integra Lifescience. 69.30 -0.12% -0.08 274602 68.72 68.49 69.65 100 69.19 69.31 2300 2.38% 6.75%
Intel Corp 56.66 -9.29% -5.80 85729315 58.85 56.65 59.62 400 56.11 56.12 600 -1.60% 13.73%
Inter Parfums 59.17 -3.54% -2.17 90511 61.13 58.34 61.41 200 57.65 65.00 1000 -2.92% -2.18%
Interactive Brokers 68.85 -0.42% -0.29 770686 68.11 68.11 69.85 500 67.00 69.77 500 -0.25% 13.02%
Intercept Pharmaceut 29.46 4.91% 1.38 892131 27.99 27.32 29.55 100 28.54 29.78 100 7.32% 19.27%
InterDigital (Pa.) 67.91 -0.41% -0.28 215268 67.67 67.00 68.36 1100 67.85 67.91 200 3.43% 11.91%
Interface 11.03 0.00% 0.00 362873 10.81 10.58 11.05 100 10.52 11.00 100 1.01% 5.05%
International Bancsh 42.18 1.32% 0.55 174622 40.83 40.38 42.33 400 42.17 42.18 2300 1.52% 12.66%
INTEVAC INC. DL-,001 7.00 -1.41% -0.10 188405 7.05 6.98 7.24 500 6.75 7.00 100 -4.24% -2.91%
Intra-Cellular Thera 33.32 1.94% 0.64 488322 32.64 32.16 33.58 2200 32.00 34.00 500 -1.36% 4.78%
Intuit 374.85 -1.81% -6.90 1150622 384.40 374.64 384.40 100 370.01 392.00 100 1.04% -1.32%
Intuitive Surgical 744.08 -6.84% -54.59 1766446 783.04 743.53 789.22 100 744.10 750.00 100 -4.41% -9.05%
INVESTCORP CRED.MG.