13.12.2019 06:23:21
S+P MIDCAP 400 PR
2036.63
USD
0.0000
0.00%
13.12.2019 00:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.12.2019 2036.63 Volatilität in % -
Börse Letzter Handel 13.12.2019 / 00:59
Währung USD Aktualisierungsstand 13.12.2019 / 06:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.46% 2040.9 1624.7
1 Woche 1.68% 2040.9 2003.0
1 Monat 2.29% 2040.9 1969.2
3 Monate 3.78% 2040.9 1850.8
6 Monate 7.09% 2040.9 1825.4
1 Jahr 14.59% 2040.9 1565.8
3 Jahre 21.05% 2053.0 1565.8
13.59
13
SMI
22.46
23.99
SMI
-12.79
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.59,"chartHeight":19.222650420599,"year":2017,"ID_NOTATION":"8318990"},"2018":{"performance":-12.79,"chartHeight":18.946207432589,"year":2018,"ID_NOTATION":"8318990"},"2019":{"performance":22.46,"chartHeight":21.511821851164,"year":2019,"ID_NOTATION":"8318990"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 13.12.2019 06:23:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 58.00 0.17% 0.10 959981 57.95 57.68 58.90 200 52.26 62.30 100 -0.03% 37.93%
Acadia Healthcare 32.45 2.93% 0.93 595088 31.61 31.48 32.51 900 32.45 32.46 4900 0.95% 26.23%
ACI Worldwide 36.22 -0.41% -0.15 572998 36.26 36.13 36.94 1400 36.22 36.24 500 0.47% 30.90%
Acuity Brands 133.13 1.21% 1.59 329670 132.07 131.51 133.21 100 96.50 140.00 100 -0.19% 15.82%
ADIENT PLC DL-,001 24.61 3.84% 0.91 1308152 23.80 23.21 24.71 200 13.78 25.00 100 15.76% 63.41%
Adtalem Global Educa 34.98 3.43% 1.16 386445 33.83 33.74 35.05 200 30.00 42.00 100 6.71% -26.08%
Aecom Technology Co. 43.35 1.24% 0.53 1281300 42.86 42.66 43.66 600 43.26 45.00 100 3.29% 63.58%
AGCO Co. 78.09 1.96% 1.50 744634 76.18 75.91 78.21 100 44.22 84.00 100 2.60% 40.27%
Alexander & Baldwin 20.98 0.14% 0.03 850788 20.93 20.93 21.34 300 21.03 24.41 100 -0.19% 14.15%
Alleghany Co. 797.86 1.25% 9.83 47490 787.23 785.28 798.94 100 0.00 199999.99 100 1.76% 28.00%
Allegheny Technologi 23.33 0.34% 0.08 1391116 23.13 23.04 23.95 200 22.96 47.86 100 1.61% 7.17%
Allete 78.82 -0.98% -0.78 440016 79.54 78.39 79.95 100 41.91 79.60 100 -1.78% 3.41%
Allscripts Healthcar 9.95 -0.20% -0.02 1655351 9.97 9.87 10.11 72800 9.94 9.95 49600 -0.70% 3.22%
AMC Networks 37.46 1.63% 0.60 821380 37.02 36.88 37.88 400 35.91 39.85 600 -1.08% -31.74%
Amedisys 163.41 0.26% 0.42 311427 163.88 161.41 165.54 2600 163.41 163.48 100 -1.19% 39.54%
Amer. Eagle Outfitte 14.84 5.02% 0.71 10295108 14.00 13.91 14.96 200 14.84 15.20 100 -1.66% -23.23%
American Campus Comm 45.78 -2.03% -0.95 901473 46.68 45.57 46.90 100 41.25 46.58 300 -4.94% 10.61%
American Financial G 110.87 0.64% 0.71 385446 110.41 110.18 111.86 200 104.24 110.99 100 1.42% 22.47%
APERGY CORP. DL-,01 29.11 4.08% 1.14 837671 28.51 28.44 29.34 100 28.97 32.00 200 12.00% 7.50%
AptarGroup 114.18 1.43% 1.61 406995 112.51 112.51 114.44 100 95.71 114.38 100 1.99% 21.38%
Aptiv 95.81 3.03% 2.82 951408 93.68 93.28 96.14 200 88.00 97.20 1000 2.60% 55.61%
Aqua America 45.12 -1.25% -0.57 967540 45.56 44.95 45.71 100 42.00 46.00 100 -0.04% 31.97%
Arrow Electronics 85.12 2.20% 1.83 535017 83.05 82.95 85.17 3400 65.00 87.50 100 4.88% 23.45%
Ascena Retail Group 0.47 7.52% 0.03 3216093 0.41 0.40 0.48 2300 0.44 0.46 500 19.23% -81.33%
ASGN 69.20 1.42% 0.97 406707 68.00 67.60 69.39 100 69.08 90.75 1400 3.41% 26.97%
Ashland LLC 76.59 1.59% 1.20 482697 75.40 74.98 76.82 100 76.48 84.00 100 4.63% 7.93%
Associated Banc-Corp 22.51 4.07% 0.88 1373030 21.73 21.66 22.58 300 19.45 22.61 600 5.04% 13.74%
Autonation 52.33 0.63% 0.33 897802 51.67 51.28 52.47 500 49.76 61.00 100 3.40% 46.58%
Avanos Medical 32.21 -1.77% -0.58 285937 32.58 32.01 33.30 100 32.07 65.00 200 -2.25% -28.09%
Avis Budget Group 31.10 -4.37% -1.42 2909002 32.54 30.69 33.33 300 31.15 31.30 100 4.40% 38.35%
Avnet 42.62 2.21% 0.92 444172 41.64 41.45 42.67 300 42.60 42.63 700 3.75% 18.06%
Axon Enterprise 71.81 -0.94% -0.68 416787 72.37 70.61 73.07 200 71.02 74.50 200 -1.39% 64.14%
BancorpSouth 32.37 3.80% 1.18 895440 32.00 31.63 32.48 400 29.61 33.25 3400 3.25% 23.83%
Bank of Hawaii Co. 92.62 1.98% 1.80 218898 91.07 91.07 92.83 1000 87.28 121.00 100 2.69% 37.58%
Bank of the Ozarks 31.48 3.83% 1.16 737662 30.57 30.45 31.60 100 28.76 32.99 600 3.76% 37.89%
Bed Bath & Beyond 15.82 2.89% 0.45 4789137 15.39 15.26 15.92 700 15.82 15.90 300 9.59% 39.80%
Belden 55.28 2.35% 1.27 282861 54.12 53.69 55.97 100 45.15 55.48 100 4.28% 32.34%
Bio-Rad Laboratories 362.69 3.07% 10.81 265269 355.40 353.04 364.05 100 362.12 363.26 100 -1.72% 56.18%
Bio-Techne Corp 218.31 1.21% 2.62 175122 215.48 212.26 218.67 200 218.01 218.31 2600 0.25% 50.85%
BJ'S WHOLESALE C.H.D 23.80 1.41% 0.33 1097660 23.42 23.26 23.83 900 23.00 24.17 100 1.49% 7.40%
Black Hills 77.04 -0.19% -0.15 200584 77.04 76.74 77.82 100 76.90 80.82 100 0.46% 22.71%
Blackbaud 78.13 -1.04% -0.82 148094 78.81 77.78 80.44 100 78.11 79.13 200 -1.57% 24.21%
Boston Beer Company 367.69 -2.45% -9.22 78373 374.79 366.27 377.45 100 361.21 375.00 100 -3.95% 52.67%
Boyd Gaming Co. 29.90 1.77% 0.52 839969 29.41 29.31 30.14 100 29.55 32.00 100 4.29% 43.89%
BRIGHTHOUSE FINANC.D 41.68 4.62% 1.84 1646668 40.05 40.05 41.78 1000 40.50 42.00 100 8.09% 36.75%
Brinker Internationa 42.40 3.24% 1.33 759211 41.46 41.26 43.06 200 42.20 70.00 100 -0.63% -3.59%
Brinks 92.45 0.95% 0.87 195420 91.83 91.65 92.96 200 92.21 106.78 100 1.94% 43.00%
Brixmor Property Gro 20.98 -2.10% -0.45 2728561 21.37 20.95 21.50 2500 20.26 22.70 400 -3.58% 42.82%
Brown & Brown 38.63 0.99% 0.38 2303076 38.27 38.15 38.63 500 36.21 40.52 100 1.28% 40.17%
Brunswick Co. 60.84 2.63% 1.56 724704 59.35 58.87 60.95 100 35.60 65.00 300 3.22% 30.98%
CABLE ONE DL-,01 1514.87 -0.92% -14.13 19302 1527.61 1506.00 1527.61 100 0.00 1514.50 100 -1.74% 84.72%
Cabot Co. 48.32 1.73% 0.82 350322 47.32 47.25 48.62 100 39.00 51.00 100 3.98% 12.53%
Cabot Microelectroni 136.55 3.25% 4.30 375543 132.37 132.01 137.09 100 136.42 136.56 2400 7.11% 43.21%
CACI International ' 239.54 0.41% 0.97 122990 238.86 236.39 240.88 100 221.00 240.19 100 1.35% 66.31%
Caesars Entertainmen 13.19 1.31% 0.17 8427066 13.03 13.01 13.20 1500 13.19 13.20 900 2.41% 94.26%
Camden Property Trus 107.16 -0.96% -1.04 520775 108.11 106.78 108.74 100 100.00 107.25 100 -3.19% 21.70%
Cantel Medical Co. 75.23 2.35% 1.73 463098 73.67 73.16 77.48 100 74.85 101.00 200 -3.27% 1.05%
Carlisle Cos. 158.51 0.72% 1.14 320129 157.13 156.81 158.86 900 139.38 158.90 100 0.38% 57.69%
Carpenter Technology 53.95 0.17% 0.09 258865 53.62 53.22 54.90 100 45.44 55.58 100 2.16% 51.50%
Carters 102.01 2.55% 2.54 718724 99.60 99.00 102.09 100 83.11 102.25 200 -1.23% 24.98%
Caseys General Store 154.02 -1.82% -2.85 376094 157.50 153.78 157.50 200 153.01 155.02 100 -11.31% 20.20%
Catalent 52.24 0.12% 0.06 373785 52.12 51.75 52.81 2000 52.30 63.87 100 1.24% 67.54%
Cathay General Banco 38.13 2.36% 0.88 254014 37.46 37.28 38.28 100 33.08 38.68 200 3.19% 13.72%
CDK Global Inc 54.57 1.90% 1.02 1147232 53.35 53.10 54.87 200 54.58 54.61 1900 2.31% 13.97%
CERIDIAN HCM HLDG 61.57 -0.76% -0.47 597964 61.82 61.31 62.60 3000 57.10 61.78 100 -0.60% 78.52%
Charles River Labs I 147.07 0.57% 0.83 242683 146.44 145.82 149.22 100 103.00 147.35 100 1.64% 29.94%
Cheesecake Factory 40.19 -1.35% -0.55 831864 40.69 40.10 41.07 100 40.11 40.32 100 -5.55% -7.63%
Chemed Co. 436.37 0.20% 0.87 48646 436.57 433.95 438.49 100 423.49 437.54 100 0.85% 54.04%
Chemical Financial C 45.51 4.00% 1.75 1304328 43.82 43.51 45.63 100 45.53 45.56 19600 6.46% 24.31%
Chemours Co. 17.76 7.12% 1.18 3051019 16.64 16.51 17.91 400 15.00 18.01 1000 17.93% -37.07%
Chesapeake Energy 0.78 5.03% 0.04 66385287 0.75 0.75 0.80 700 0.79 0.80 35000 8.79% -62.73%
CHURCHILL DOWNS INC. 134.41 0.64% 0.86 266177 133.30 132.81 135.85 400 133.78 134.49 300 3.61% 65.30%
Ciena Co. 42.62 20.36% 7.21 23615222 38.47 37.97 42.95 100 42.75 43.20 300 17.44% 25.69%
Cinemark 34.71 1.73% 0.59 942366 34.13 34.09 34.85 5000 1.00 36.00 200 1.52% -3.04%
Cirrus Logic 76.56 0.88% 0.67 711557 75.29 73.72 76.93 100 76.88 79.23 1000 6.19% 130.74%
Clean Harbors 83.68 0.01% 0.01 170996 83.61 82.73 84.27 100 55.00 83.87 100 0.66% 69.56%
CNO Financial Group 18.70 3.60% 0.65 1829045 18.07 18.04 18.81 100 15.08 19.00 1000 6.74% 25.67%
CNX Resources 7.55 6.79% 0.48 3840033 7.09 7.06 7.63 100 7.40 9.00 100 14.05% -33.89%
Cognex Co. 53.99 2.94% 1.54 942366 52.29 51.96 54.07 100 48.85 55.00 400 8.26% 39.62%
Coherent 152.47 3.17% 4.68 208029 147.85 147.85 153.70 400 152.46 152.47 1400 5.80% 44.23%
Colfax Co. 35.75 1.59% 0.56 892103 35.28 35.11 36.06 600 35.66 36.50 100 3.26% 71.05%
Commerce Bancshares 66.50 2.06% 1.34 447556 65.34 65.03 66.51 500 63.10 67.45 100 3.70% 17.97%
Commercial Metals 22.60 0.00% 0.00 2192204 22.51 22.36 22.86 100 15.13 23.94 200 4.10% 41.07%
Commvault Systems 45.74 -2.33% -1.09 482544 46.77 45.66 47.14 200 45.11 51.51 2000 -3.81% -22.59%
Compass Minerals Int 58.36 1.67% 0.96 343960 57.49 57.18 58.92 600 52.00 63.30 100 5.40% 39.99%
Core Laboratories 45.53 3.48% 1.53 648722 44.25 44.23 45.69 100 36.55 67.73 1000 2.99% -23.68%
CoreCivic 15.34 1.66% 0.25 1130522 15.13 15.13 15.48 600 15.14 15.69 100 3.23% -13.97%
Corelogic 41.59 0.85% 0.35 366518 41.29 41.13 41.82 700 33.00 50.00 600 0.05% 24.45%
CoreSite Realty 110.02 -0.65% -0.72 348612 111.02 109.86 111.97 200 80.00 110.28 100 -2.64% 26.13%
Corporate office Pro 28.11 -0.64% -0.18 563691 28.54 28.00 28.63 100 22.00 28.21 300 -3.10% 33.67%
Cousins Properties 39.42 -1.47% -0.59 1107686 39.93 39.16 40.08 600 39.26 42.00 200 -2.01% 24.75%
Cracker Barrel Old C 152.92 -0.45% -0.69 314522 153.37 152.60 154.79 100 153.00 155.00 100 0.22% -4.34%
Crane Co 86.84 1.89% 1.61 253834 85.64 85.20 86.97 100 73.00 86.90 100 3.27% 20.31%
Cree 46.06 1.48% 0.67 1560199 45.46 45.12 46.47 500 46.06 47.50 1000 5.52% 7.68%
Cullen/Frost Bankers 97.97 3.10% 2.95 606934 95.36 95.09 98.54 100 66.57 98.13 100 3.86% 11.41%
Curtiss-Wright Co. 143.21 0.72% 1.02 231740 142.25 141.57 143.34 100 129.91 143.42 100 3.39% 40.24%
Cypressmiconductor C 23.44 0.24% 0.06 4422890 23.39 23.37 23.46 100 23.32 23.50 5000 -0.04% 84.28%
CyrusOne 60.90 -1.84% -1.14 1108365 62.09 60.89 63.54 13200 60.89 60.95 100 -4.86% 15.17%
Dana Inc 18.91 5.11% 0.92 1643568 18.12 17.99 19.00 100 16.31 20.03 100 11.89% 38.74%
Deckers Outdoor Co. 161.79 0.46% 0.74 389145 161.54 159.81 163.40 400 161.79 169.00 100 -1.59% 26.45%
DeLuxe Co. 50.50 0.28% 0.14 266692 50.25 49.84 51.02 100 50.44 53.65 1500 -1.46% 31.37%
Dicks Sporting Goods 48.49 1.24% 0.60 1325695 47.78 47.50 48.65 300 48.51 49.00 200 5.62% 55.42%
Diebold Nixdorf 9.30 20.31% 1.57 5028447 7.84 7.84 10.48 400 9.25 9.45 100 25.17% 273.49%
Dillards 70.83 4.44% 3.01 254000 67.84 67.32 71.22 500 29.42 89.99 100 3.16% 17.44%
Domino s Pizza 296.65 1.26% 3.68 571114 292.95 292.61 297.33 400 296.66 302.00 200 3.41% 19.62%
Domtar Co. 39.24 2.43% 0.93 518958 38.37 38.23 39.41 500 34.00 40.00 500 3.59% 11.70%
Donaldson 57.15 1.28% 0.72 669218 56.42 56.15 57.21 100 46.79 59.50 1900 4.14% 31.71%
Douglas Emmett 43.15 -1.78% -0.78 719689 43.86 43.02 44.07 400 39.00 43.19 100 -2.24% 26.43%
Dunkin Brands Group 75.50 -0.15% -0.11 491864 75.62 75.07 76.34 500 75.50 77.10 1000 -1.14% 17.75%
Dycom Industries 48.74 2.91% 1.38 396436 47.21 47.10 49.13 1200 44.47 54.10 100 -3.37% -9.81%
Eagle Materials 90.39 0.33% 0.30 216387 90.19 89.85 91.25 100 87.00 110.00 300 -1.91% 48.11%
East West Bancorp 48.15 4.65% 2.14 1328777 46.30 46.01 48.26 500 48.14 48.16 100 5.48% 10.61%
EastGroup Properties 132.28 -1.34% -1.80 196877 134.06 131.89 134.65 100 115.00 156.18 100 -2.04% 44.21%
Eaton Vance Co. 47.05 0.81% 0.38 838084 46.79 46.53 47.59 100 46.00 54.75 100 0.58% 33.74%
Eldorado Resorts 54.85 3.80% 2.01 1239114 53.12 52.92 54.91 100 54.85 62.99 100 5.70% 51.48%
Emcor Group 88.32 0.35% 0.31 312461 88.24 87.33 89.34 100 81.01 93.23 100 2.13% 47.96%
Encompass Health 70.58 -0.13% -0.09 302936 70.71 70.16 71.57 300 61.00 83.00 100 -1.02% 14.39%
ENERGIZER HLDG.NEW D 50.68 0.98% 0.49 394191 50.24 50.24 51.00 400 46.47 55.00 500 -2.03% 12.25%
EnerSys 74.39 1.97% 1.44 189175 72.98 72.52 74.52 100 74.11 80.00 100 4.94% -4.15%
EPR PROPERTIES DL -, 68.04 -0.76% -0.52 710847 68.56 67.53 69.17 100 66.52 70.28 100 -3.97% 6.26%
EQT Corp 9.46 6.89% 0.61 5697615 8.90 8.87 9.54 500 9.00 9.47 100 9.87% -49.92%
EQUITRANS MIDSTREAM 10.99 1.67% 0.18 6969236 10.82 10.71 11.30 100 10.25 11.30 100 18.94% -45.10%
ETSY INC. DL-,001 41.98 2.32% 0.95 2201584 41.01 40.90 42.28 9900 42.10 42.47 100 2.22% -11.75%
Evercore Partners 76.30 3.14% 2.32 380600 74.12 74.04 76.32 300 75.89 92.00 300 0.55% 6.62%
Exelixis 17.65 0.23% 0.04 2580558 17.64 17.47 17.78 100 17.68 17.84 200 2.92% -10.27%
F.N.B. Co. 12.58 3.71% 0.45 2560189 12.18 12.12 12.58 200 10.56 12.65 100 3.80% 27.85%
FactSet Research Sys 270.04 -0.57% -1.56 618697 270.21 268.28 271.57 100 269.14 271.31 200 2.37% 34.93%
Fair Isaac Co. 352.83 -0.47% -1.67 173666 352.59 345.78 355.49 100 272.00 373.00 100 -2.26% 88.68%
Federated Investors 34.43 1.29% 0.44 408933 33.94 33.88 34.49 100 28.22 36.36 100 2.56% 29.68%
First American Finan 61.51 -0.81% -0.50 882108 62.07 61.48 62.48 200 60.60 69.71 100 -3.71% 37.79%
FIRST FIN. BANKSHS D 35.33 1.82% 0.63 411630 34.78 34.58 35.59 200 35.34 35.37 1700 2.44% 22.48%
First Horizon Nation 16.54 2.99% 0.48 4184545 16.14 16.11 16.55 100 15.54 16.70 300 4.09% 25.68%
First Indust.Realty 40.85 -1.33% -0.55 683305 41.38 40.75 41.61 100 31.50 45.00 400 -3.61% 41.55%
First Solar 55.04 2.17% 1.17 912997 53.99 53.81 55.08 200 55.04 56.00 100 5.24% 29.64%
Firstcash Inc 80.58 0.56% 0.45 439864 80.32 80.03 81.21 1700 80.58 80.60 700 -0.14% 11.38%
Five Below 125.74 3.96% 4.79 1640849 120.80 119.59 125.99 200 125.75 128.00 200 1.67% 22.89%
Flowers Foods 21.29 -1.11% -0.24 1025133 21.41 21.23 21.45 500 19.91 21.91 500 -2.43% 15.27%
Fluor Corp 17.66 5.06% 0.85 2980139 16.93 16.88 17.73 1400 16.86 18.15 100 8.41% -45.16%
Foot Locker 38.70 1.42% 0.54 3542147 38.24 37.87 38.75 500 38.00 38.99 300 -2.86% -27.26%
FTI Consulting 109.72 -0.91% -1.01 173444 110.51 109.36 111.16 100 86.27 110.21 100 -1.56% 64.65%
Fulton Financial Co. 17.70 2.61% 0.45 651246 17.30 17.25 17.78 26300 17.69 17.70 5400 3.57% 14.34%
GATX 83.72 1.39% 1.15 133826 82.44 81.97 84.07 100 83.61 86.30 100 3.47% 18.23%
Genesee & Wyoming 111.26 0.17% 0.19 772862 111.07 110.80 111.30 100 111.26 112.00 100 0.12% 50.31%
Gentex 28.94 2.03% 0.57 1649635 28.43 28.36 28.97 100 27.62 29.45 100 2.59% 43.20%
Genworth Financial ' 4.44 -0.45% -0.02 10212230 4.48 4.42 4.65 200 4.29 4.70 100 12.98% -4.72%
GEO Group REIT 14.19 2.01% 0.28 969290 13.92 13.91 14.29 200 14.16 14.58 100 6.61% -27.97%
Globus Medical 57.79 1.58% 0.90 461884 58.14 57.42 58.25 100 56.00 57.84 100 1.58% 33.53%
Goodyear Tire & Rubb 16.50 2.71% 0.43 2511058 16.13 16.04 16.56 300 16.50 16.60 4000 3.81% -19.18%
Graco 50.88 1.94% 0.97 671032 49.60 49.60 50.95 100 37.48 50.93 100 5.12% 21.58%
GRAHAM HOLDINGS 650.84 1.67% 10.70 25601 640.20 640.20 652.44 100 0.00 199999.99 100 3.52% 1.60%
Granite Construction 27.58 4.83% 1.27 959727 26.49 26.28 27.61 200 17.56 30.92 100 6.40% -31.53%
Green Dot Co. 26.21 4.17% 1.05 702080 25.14 24.98 26.28 300 26.20 30.00 200 6.20% -67.04%
Greif 45.22 1.89% 0.84 175540 44.57 44.30 45.61 100 30.56 53.36 100 4.85% 21.85%
GrubHub 42.58 5.89% 2.37 2472494 40.12 40.02 42.64 100 39.00 43.92 100 6.05% -44.56%
Haemonetics Co. 117.17 -0.32% -0.38 350598 117.01 115.15 118.99 300 115.00 120.50 100 -2.20% 17.11%
Hain Celestial Group 25.79 1.02% 0.26 1613361 25.47 25.45 25.91 100 18.88 26.50 200 2.93% 62.61%
Hancock Whitney 42.61 2.67% 1.11 718408 41.67 41.51 42.99 3300 42.62 42.63 2100 4.13% 22.97%
Hanover Insurance Gr 139.27 0.70% 0.97 439318 138.22 138.22 140.00 300 139.27 144.80 300 4.09% 19.27%
Hawaiian Electric In 45.08 -0.02% -0.01 367955 45.00 44.75 45.24 100 43.25 45.99 1000 1.69% 23.10%
Healthcare Realty Tr 32.36 -1.49% -0.49 938720 32.97 32.34 33.22 100 32.00 43.56 100 -2.50% 13.78%
Healthcarervices Gro 25.20 -0.12% -0.03 547284 25.26 25.02 25.93 100 24.85 26.60 500 0.12% -37.28%
HealthEquity 71.60 3.80% 2.62 690814 69.06 68.60 71.74 2000 67.00 72.00 14500 9.25% 20.03%
Helen of Troy 166.69 -0.29% -0.49 235035 167.39 165.95 168.66 200 166.79 166.96 300 2.33% 27.07%
Highwoods Properties 45.87 -1.82% -0.85 1081194 46.81 45.77 46.93 100 45.66 54.11 100 -3.25% 18.56%
Hill-Rom 109.97 1.43% 1.55 353805 108.57 108.15 110.10 4500 85.00 110.11 200 3.18% 24.19%
HNI Co. 40.48 0.37% 0.15 157178 40.30 40.01 41.01 300 40.38 42.00 200 2.51% 14.25%
HOME BANCSHARES INC 19.42 2.43% 0.46 629834 19.05 19.02 19.50 500 18.59 19.50 1100 2.91% 18.85%
HUBBELL INC. DL-,01 147.66 0.82% 1.20 264136 146.54 146.31 147.87 100 147.38 170.67 100 0.63% 48.64%
ICU Medical 182.10 1.95% 3.49 144427 177.82 177.27 182.60 300 182.10 182.28 100 -1.15% -20.70%
Idacorp 105.25 -0.49% -0.52 544977 105.52 104.41 105.91 100 101.50 106.92 100 0.53% 13.10%
II-VI 31.91 5.11% 1.55 2225702 30.59 30.35 32.05 100 31.76 31.99 300 9.96% -1.69%
INGEVITY CORP. DL-,0 90.13 0.43% 0.39 312638 89.74 89.17 91.29 100 89.90 90.10 100 0.36% 7.70%
Ingredion 89.65 2.11% 1.85 793204 88.00 87.66 89.82 100 82.50 94.99 400 5.77% -1.91%
Insperity 82.18 2.06% 1.66 759971 80.55 80.09 82.31 100 65.70 99.00 100 5.10% -11.98%
Integra Lifescience. 61.96 1.14% 0.70 253933 61.19 60.96 62.11 700 61.92 61.95 300 0.45% 37.38%
Interactive Brokers 48.09 2.87% 1.34 308956 46.75 46.73 48.43 100 46.35 49.00 400 1.09% -12.00%
InterDigital (Pa.) 54.87 2.08% 1.12 203428 54.00 53.82 55.61 100 53.00 56.50 600 -1.38% -17.40%
International Bancsh 43.60 2.13% 0.91 214332 42.86 42.49 43.96 1800 43.60 43.63 300 2.47% 26.74%
ITT Corp 73.86 1.37% 1.00 603103 72.79 72.18 74.09 100 73.59 74.08 100 4.26% 53.01%
j2 Global 94.00 -0.66% -0.62 432621 94.76 93.57 96.00 200 90.05 106.20 100 -3.23% 35.49%
Jabil Circuit 40.44 1.61% 0.64 1143149 39.75 39.64 40.53 100 37.70 42.60 300 3.30% 63.13%
Jack in the Box 77.72 0.13% 0.10 795197 76.11 75.78 79.23 100 77.75 79.90 100 -1.30% 0.12%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 38.94 -0.49% -0.19 1540576 39.20 38.75 39.41 100 38.87 45.58 100 -2.16% 11.86%
Jefferies Financial 21.59 2.81% 0.59 1332216 21.02 21.01 21.63 10000 17.42 23.10 100 2.91% 24.37%
JETBLUE AIRWAYS 18.92 1.01% 0.19 5640542 18.89 18.81 19.12 100 18.61 19.10 400 -1.15% 17.81%
Jones Lang Lasalle 171.27 1.59% 2.68 230266 168.99 167.06 171.37 100 143.56 171.28 100 1.64% 35.28%
Kar Auctionrvices 21.55 2.28% 0.48 1822325 21.15 21.14 21.56 100 20.64 21.60 100 2.67% -54.84%
KB Home 34.70 -2.88% -1.03 995131 35.52 34.62 35.75 900 34.70 35.88 100 -1.06% 81.68%
KBR 30.15 2.48% 0.73 1204334 29.48 29.35 30.20 300 29.38 30.98 600 1.69% 98.62%
KEMPER CORP. DL-,10 75.67 1.82% 1.35 341170 74.33 74.33 75.87 100 69.55 75.72 100 2.76% 14.00%
Kennametal 37.88 3.47% 1.27 668726 36.61 36.41 38.05 500 37.04 47.89 300 8.45% 13.82%
Kilroy Realty Co. 81.65 -1.79% -1.49 668280 83.06 81.27 83.79 100 81.51 98.83 100 -2.76% 29.85%
Kirby Co. 83.13 1.73% 1.41 293289 81.63 81.10 84.15 100 82.86 100.00 100 0.62% 23.41%
Knight-Swift Transpo 38.06 0.69% 0.26 1189279 37.84 37.30 38.22 100 29.19 45.00 200 5.25% 51.81%
LAMAR ADVERTISING A 86.41 -0.62% -0.54 360809 86.73 85.94 87.33 100 78.00 86.41 5700 1.66% 24.91%
Lancaster Colony Co. 158.34 0.35% 0.55 71592 157.35 157.07 159.37 200 158.22 158.40 100 0.23% -10.47%
Landstar Systems 112.82 0.40% 0.45 213087 112.27 111.65 113.92 200 112.72 112.83 1200 2.63% 17.93%
Legg Mason 36.56 0.58% 0.21 1124240 36.57 36.49 37.46 500 22.46 38.62 100 -5.75% 43.32%
LendingTree 293.68 -4.05% -12.40 309858 306.01 288.37 306.25 300 290.01 294.81 100 -17.15% 33.75%
Lennox International 259.70 0.51% 1.32 301878 257.89 257.13 261.23 100 217.90 259.88 100 -0.70% 18.66%
Liberty Property Tru 59.94 -0.97% -0.59 1688150 60.51 59.65 60.85 100 45.50 62.13 100 -2.58% 43.12%
Life Storage, Inc 104.21 -1.78% -1.89 529282 106.32 104.08 106.47 100 35.00 115.00 500 -3.74% 12.07%
Ligand Pharmaceutica 106.84 2.51% 2.62 260135 104.30 103.17 107.44 100 106.87 106.94 600 1.83% -21.27%
Lincoln Electric 95.96 1.43% 1.35 237119 94.56 93.80 96.32 100 95.96 96.00 200 4.47% 21.70%
Littelfuse 188.48 1.26% 2.35 69062 185.75 185.25 189.64 200 188.48 188.66 400 2.71% 9.91%
Live Nation Entertai 69.43 -0.01% -0.01 570951 69.25 68.64 70.05 200 59.00 72.50 100 -1.00% 40.97%
LiveRamp Holdings 49.71 0.22% 0.11 299112 49.53 49.20 50.53 1500 40.00 58.85 100 1.43% 28.68%
LogMeIn 80.81 1.23% 0.98 1808959 79.83 79.32 84.25 100 80.83 90.69 500 9.74% -0.93%
Louisiana Pacific Co 28.98 1.51% 0.43 1468502 28.57 28.51 29.09 100 29.05 31.50 1200 -0.89% 30.42%
Lumentum Holdings 75.03 7.48% 5.22 3447567 70.73 70.22 75.33 900 74.65 75.29 300 4.05% 78.60%
Mack-Cali Realty Co. 20.60 -3.78% -0.81 752988 21.40 20.60 21.54 100 17.00 25.00 100 -4.28% 5.16%
Manhattan Associates 77.93 -1.15% -0.91 336010 78.57 77.75 79.89 6700 77.91 77.93 100 -3.67% 83.93%
ManpowerGroup 97.16 1.29% 1.24 375407 95.40 95.22 97.38 100 65.43 116.00 100 4.08% 49.94%
Marriott Vacat.World 126.12 0.32% 0.40 246343 125.66 125.51 128.00 300 100.00 126.33 100 1.93% 78.87%
Masimo Co. 157.27 1.98% 3.06 291655 154.65 153.85 157.66 100 130.00 160.25 100 1.11% 46.47%
MasTec 61.00 1.51% 0.91 1221528 60.18 60.00 62.46 6400 50.00 70.00 1000 -2.99% 50.39%
Matador Resources 15.89 5.30% 0.80 2733578 15.20 15.06 15.99 100 13.99 16.00 900 11.04% 2.32%
Mattel 12.78 4.41% 0.54 3881078 12.31 12.23 12.85 100 13.00 13.20 200 8.86% 27.93%
Maximus 73.36 -0.16% -0.12 516520 73.31 72.85 73.77 100 69.72 85.79 100 -1.60% 12.71%
MDU Resources Group 28.85 -0.24% -0.07 1180669 28.92 28.69 29.23 100 24.99 33.50 600 -1.54% 21.02%
Medical Properties T 20.26 -2.31% -0.48 5151098 20.67 20.12 20.76 100 20.00 21.98 1700 -4.84% 26.00%
MEDNAX 28.20 5.30% 1.42 2280192 27.11 27.04 28.25 100 22.70 31.29 400 11.11% -14.55%
Mercury General Co. 49.20 1.38% 0.67 172982 48.59 48.59 49.57 100 41.37 49.73 100 0.31% -4.85%
Mercury Systems 70.72 2.03% 1.41 336326 69.39 69.18 70.81 200 70.72 70.78 1600 3.27% 49.55%
Meredith Co. 36.33 -0.08% -0.03 684762 36.37 36.01 37.12 100 31.00 37.95 200 5.24% -30.05%
Miller, Herman 47.76 0.44% 0.21 282678 47.48 47.24 48.03 100 44.79 53.19 700 1.30% 57.88%
Minerals Technologie 56.61 1.47% 0.82 223188 55.86 55.73 57.24 300 49.00 65.00 100 4.47% 10.26%
MKS Instruments 110.82 1.77% 1.93 476475 108.69 107.65 111.94 100 97.50 112.22 500 4.41% 71.52%
Molina Healthcare 129.72 1.47% 1.88 234771 128.55 127.62 130.40 200 117.86 131.38 100 -2.09% 11.62%
Monolithic Power Sys 173.75 2.78% 4.70 317447 169.74 168.87 174.02 100 160.00 173.74 100 7.05% 49.46%
MSA SAFETY 127.15 0.31% 0.39 128753 126.25 124.30 127.93 100 127.00 148.05 100 1.56% 34.88%
MSC Industrial Direc 74.86 2.44% 1.78 692006 73.38 73.10 74.93 100 72.50 76.46 400 4.29% -2.68%
Murphy Oil 25.94 4.30% 1.07 2686690 24.94 24.94 26.05 100 23.10 39.88 100 9.13% 10.90%
Murphy USA 117.82 0.24% 0.28 313929 117.44 116.68 119.04 100 71.77 122.85 500 -0.54% 53.73%
National Fuel Gas 46.11 0.41% 0.19 633612 46.00 45.87 46.60 100 42.14 49.99 100 2.60% -9.91%
National Instruments 42.30 1.15% 0.48 714987 41.78 41.75 42.76 100 38.69 45.00 100 2.72% -6.79%
National Retail Prop 51.95 -2.18% -1.16 1381020 53.10 51.55 53.33 100 47.48 56.36 100 -4.87% 7.09%
Navient 13.86 0.80% 0.11 2776999 13.74 13.70 13.93 200 13.50 14.38 800 -0.07% 57.32%
NCR Co. 33.41 2.45% 0.80 628655 32.63 32.59 33.62 100 30.59 36.32 100 3.40% 44.76%
Nektar Therapeutics 21.79 0.88% 0.19 1589682 21.56 21.36 22.19 500 22.00 22.18 300 9.72% -33.71%
Netscout Systems 24.39 1.16% 0.28 497207 24.20 24.11 24.72 100 20.25 28.59 100 1.29% 3.22%
New Jersey Resources 43.25 0.42% 0.18 405785 43.00 42.81 43.51 200 41.45 46.55 500 1.60% -5.30%
New York Community B 12.03 2.04% 0.24 3078506 11.81 11.79 12.04 100 10.38 12.20 1000 2.56% 27.84%
New York Times 'A' 33.32 3.00% 0.97 1826630 32.32 32.27 33.38 100 30.48 36.19 100 4.65% 49.48%
NewMarket Co. 486.13 -0.34% -1.68 50435 487.33 484.83 491.56 100 0.00 199999.99 100 -0.19% 17.97%
Nordson Co. 163.00 -2.40% -4.00 719683 164.70 160.98 166.04 100 154.60 171.53 100 -1.79% 36.57%
NorthWestern Co. 69.74 -1.27% -0.89 295643 70.54 69.50 71.07 100 50.42 71.22 200 -3.04% 17.33%
Now 11.45 2.05% 0.23 2395236 11.23 11.23 11.59 900 11.12 20.50 100 3.34% -1.63%
Nu Skin Enterprises 39.18 3.24% 1.23 309841 37.98 37.90 39.43 200 36.00 39.50 600 3.93% -36.12%
Nuvasive 73.85 0.09% 0.07 246701 73.76 70.10 75.02 100 70.04 77.64 100 0.11% 49.01%
NVENT ELECTRIC PLC D 24.87 2.35% 0.57 1032947 24.39 24.29 24.89 100 24.76 24.88 100 2.73% 10.73%
Oasis Petroleum 2.97 7.22% 0.20 10323530 2.78 2.74 3.02 200 2.97 3.05 300 20.24% -46.29%
OGE Energy Co. 43.14 0.12% 0.05 842343 42.98 42.88 43.35 100 22.87 43.18 600 0.89% 10.08%
Old Republic Intl Co 22.68 1.84% 0.41 2398490 22.34 22.31 22.85 100 18.60 22.78 500 2.81% 10.26%
Olin Co. 17.80 2.65% 0.46 2486968 17.33 17.23 17.84 100 16.65 19.00 600 5.83% -11.49%
OLL.BARG.OUTL.HLD.DL 69.98 0.94% 0.65 2485183 69.36 67.88 70.92 100 69.90 70.00 100 17.64% 5.22%
Omega Healthcare Inv 41.42 -1.66% -0.70 1317136 42.12 41.17 42.37 300 41.00 44.00 200 -2.06% 17.84%
One Gas 90.00 -0.09% -0.08 259830 89.78 89.44 90.64 200 75.00 91.68 200 1.12% 13.07%
Oshkosh Co. 93.95 1.69% 1.56 539266 92.32 91.83 94.27 100 77.03 95.00 100 4.76% 53.24%
Owens Corning 65.64 0.83% 0.54 766077 64.84 64.81 65.92 100 64.35 78.90 100 -0.71% 49.25%
Owens-Illinois 11.27 5.62% 0.60 2432079 10.71 10.60 11.35 400 10.50 15.00 100 11.03% -34.63%
PacWest Bancorp. 38.64 3.51% 1.31 736731 37.33 37.29 38.68 100 36.00 39.00 300 3.93% 16.11%
Papa Johns Intl 60.47 -0.56% -0.34 321544 61.06 60.13 61.50 500 60.10 60.94 200 1.29% 51.90%
PARK HOTELS+RESORTS 24.50 0.57% 0.14 3034126 24.29 24.20 24.58 200 24.35 27.88 200 3.46% -5.70%
Patterson Companies 21.98 -3.04% -0.69 1920413 22.67 21.94 22.81 400 18.88 22.72 2400 -4.85% 11.80%
Patterson-UTI Energy 10.38 2.98% 0.30 3966237 10.13 10.07 10.45 300 10.00 10.50 200 14.82% 0.29%
PBF Energy 30.47 2.49% 0.74 1701292 29.77 29.69 30.52 500 23.00 31.48 100 -2.03% -6.73%
Pebblebrook Hotel Tr 26.00 -1.07% -0.28 2345833 26.21 25.99 26.60 100 25.26 32.72 100 0.27% -8.16%
Penn National Gaming 24.93 2.80% 0.68 1240925 24.29 24.21 24.99 100 25.00 25.25 1000 12.10% 32.40%
Penumbra Inc 159.32 1.69% 2.65 500144 156.94 155.41 160.63 100 111.01 200.00 100 -6.04% 30.38%
PERSPECTA INC. DL-,0 26.15 -0.68% -0.18 879845 26.24 26.03 26.49 100 25.64 60.00 100 -3.47% 51.86%
Pilgrims Pride Co. 32.12 1.29% 0.41 936495 31.67 31.50 32.19 400 31.50 33.56 200 -0.53% 107.09%
Pinnacle Financial P 64.80 3.42% 2.14 372192 62.75 62.61 64.98 200 64.77 64.80 8800 4.40% 40.56%
Plantronics 24.01 -0.25% -0.06 852861 24.15 24.00 24.75 200 22.80 27.29 1500 1.74% -27.46%
PNM Resources 49.33 0.10% 0.05 481527 49.23 49.09 49.73 100 16.92 49.54 100 1.02% 20.05%
Polaris Industries 102.28 3.33% 3.30 602277 99.03 98.19 102.66 100 71.65 104.00 100 8.34% 33.39%
PolyOne Co. 31.83 2.88% 0.89 387200 30.91 30.69 31.93 100 25.79 32.21 600 2.74% 11.29%
Pool 207.49 -0.13% -0.27 185419 207.75 206.66 209.34 400 207.29 207.50 200 -1.24% 39.58%
Post 106.54 0.08% 0.09 346401 106.42 106.16 107.95 100 90.09 109.05 100 -0.30% 19.53%
POTLATCHDELTIC CORP. 42.73 -0.05% -0.02 237875 42.75 42.53 43.28 6300 42.72 42.75 200 0.21% 35.05%
PRA Health 103.46 1.38% 1.41 856189 102.72 102.13 104.73 900 103.44 103.46 100 -4.21% 12.51%
Prestige Brands 38.99 0.26% 0.10 333101 38.94 38.64 39.46 100 38.81 59.00 100 2.23% 26.26%
Primerica 136.50 0.78% 1.05 284052 135.82 135.23 137.84 100 130.00 136.79 100 1.64% 39.70%
Prosperity Bancshare 71.86 2.94% 2.05 524147 69.94 69.94 71.92 100 58.37 71.93 100 3.25% 15.35%
PS Business Parks 166.70 -1.58% -2.67 103983 169.25 166.40 169.78 100 0.00 183.00 100 -5.11% 27.25%
PTC 73.44 -0.66% -0.49 601218 73.73 72.86 74.34 13400 73.37 73.44 300 -3.06% -11.41%
Rayonier 31.49 -0.41% -0.13 594072 31.62 31.45 32.10 100 14.99 32.75 100 1.68% 13.72%
Regal-Beloit 84.64 1.61% 1.34 265454 83.40 83.16 85.18 300 77.77 85.80 500 3.28% 20.83%
Reinsurance Grp of A 165.29 0.85% 1.40 290475 163.90 163.32 165.76 100 164.77 191.32 100 1.13% 17.87%
Reliance Steel & Alu 120.87 0.33% 0.40 456177 119.40 118.44 120.99 500 103.45 120.97 100 1.87% 69.83%
RenaissanceRe 196.11 1.90% 3.66 268724 192.38 192.02 196.23 100 179.66 259.40 100 4.35% 46.68%
RepliGen 89.13 -1.81% -1.64 460443 90.79 88.64 91.94 100 87.44 92.35 100 0.80% 69.00%
Resideo Technologies 11.61 5.26% 0.58 2156863 10.98 10.94 11.65 100 10.50 11.71 100 7.00% -43.50%
RLI CORP. DL 1 92.34 -0.40% -0.37 218178 92.63 92.09 93.75 1000 70.00 95.48 100 1.11% 33.85%
Royal Gold 114.31 -1.44% -1.67 375268 116.56 113.92 117.27 100 113.20 114.25 300 -3.09% 33.46%
RPM International 75.57 1.40% 1.04 407423 74.56 74.44 75.80 100 62.50 76.00 100 3.07% 28.56%
Ryder System 52.91 2.96% 1.52 1282881 51.91 51.65 53.71 100 51.00 58.00 200 3.30% 9.89%
Sabra Health Care RE 20.84 -2.75% -0.59 2630840 21.48 20.80 21.55 100 20.66 21.00 100 -5.91% 26.46%
Sabre Co. 22.40 0.99% 0.22 1410581 22.18 22.09 22.49 200 20.00 24.99 100 1.24% 3.51%
Sally Beauty 18.64 0.11% 0.02 1730319 18.62 18.40 19.06 100 18.51 24.00 500 -0.85% 9.33%
Sanderson Farms 166.55 1.44% 2.37 239903 164.04 163.43 167.19 300 166.55 166.64 100 -0.60% 67.74%
Science Applic. Intl 83.71 0.54% 0.45 366165 82.99 82.10 84.49 200 81.85 91.50 100 -0.31% 31.41%
Scientific Games Co. 28.00 2.64% 0.72 654004 27.21 27.07 28.41 100 27.75 30.88 100 4.87% 56.60%
Scotts Miracle Gro A 101.44 -1.67% -1.72 237366 102.51 101.02 102.78 100 95.00 103.75 300 0.91% 65.05%
SEI Investment 65.70 1.44% 0.93 595119 64.57 64.51 65.76 300 56.80 66.00 400 2.64% 42.21%
Selective Insurance 65.90 -1.01% -0.67 310242 66.61 65.88 67.20 100 55.00 65.93 800 0.46% 8.14%
Semtech Co. 48.61 2.55% 1.21 525747 47.30 47.30 48.84 500 46.00 50.50 1000 5.77% 5.97%
Senior Housing Prope 7.38 -2.25% -0.17 1830997 7.58 7.37 7.67 200 7.35 7.60 500 -2.25% -37.03%
Sensient Technologie 64.07 0.09% 0.06 197442 64.01 63.61 64.74 100 63.09 64.38 200 0.87% 14.72%
Service Co. Internat 45.40 0.73% 0.33 917265 45.04 44.99 45.75 200 43.24 46.17 500 3.61% 12.77%
Service Properties T 23.66 0.64% 0.15 1124367 23.58 23.29 23.79 100 23.10 24.00 200 1.55% -0.92%
Signature Bank 134.62 3.59% 4.67 513082 130.30 129.55 135.40 100 134.62 134.68 400 7.45% 30.94%
Silgan 30.66 0.52% 0.16 332039 30.53 30.40 30.83 9900 30.66 30.67 200 0.16% 29.81%
Silicon Laboratories 113.47 2.41% 2.67 246640 110.45 110.35 113.87 400 105.00 114.00 100 5.57% 43.98%
Six Flags Entertainm 45.76 1.37% 0.62 980492 45.14 44.91 45.90 300 44.80 48.32 100 4.43% -17.74%
Skechers U. 41.64 2.18% 0.89 1618344 40.75 40.32 41.70 500 41.64 42.00 100 2.97% 81.91%
SLM CORPORATION 9.01 3.80% 0.33 3240531 8.74 8.72 9.04 4000 8.68 11.00 500 7.26% 8.42%
SolarEdge Tech 87.30 4.54% 3.79 1236924 83.53 82.77 87.60 700 87.30 89.13 300 5.32% 148.72%
Sonoco Products 61.76 1.51% 0.92 330288 61.11 60.97 61.90 100 59.73 61.88 100 3.05% 16.24%
Southwest Gas 74.68 -1.22% -0.92 255901 75.58 74.58 75.95 300 73.45 77.46 100 -0.31% -2.38%
Southwestern Energy 2.12 5.47% 0.11 23902563 2.02 2.00 2.17 110500 1.96 2.20 3300 8.16% -37.83%
Spire Inc 79.52 -0.23% -0.18 245403 79.69 79.12 80.22 100 77.26 89.00 11000 1.03% 7.34%
Spirit Realty Capita 49.70 -3.25% -1.67 1048955 51.25 49.69 51.44 100 48.00 54.00 200 -5.50% 40.99%
Sprouts Farmers Mark 19.98 1.27% 0.25 2563313 19.78 19.77 20.15 200 19.60 20.57 100 0.50% -15.01%
Steel Dynamics 35.07 0.95% 0.33 1853878 34.29 34.05 35.36 4400 35.05 35.07 4200 1.86% 16.74%
Stericycle 65.75 0.21% 0.14 962236 65.80 65.27 66.60 500 52.84 74.00 100 1.26% 79.20%
Steris 153.66 -0.01% -0.02 410363 154.18 152.30 154.40 100 144.95 179.06 100 0.46% 43.81%
Sterling Bancorp 21.24 4.48% 0.91 1447688 20.56 20.53 21.28 400 20.07 22.16 4300 3.96% 28.65%
Stifel Financial Co. 62.47 1.98% 1.21 279876 61.49 61.30 63.03 100 62.35 74.92 100 1.96% 50.82%
Synaptics 59.34 1.23% 0.72 393763 58.53 57.90 59.50 1100 59.32 59.34 1900 2.19% 59.47%
SYNEOS HEALTH A DL-, 57.36 2.23% 1.25 623543 56.18 55.96 57.95 300 57.38 57.41 3600 5.89% 45.77%
Synnex Co. 128.99 1.48% 1.88 399365 126.90 126.19 129.85 100 120.00 176.00 200 3.12% 59.56%
Synovus Financial Co 40.16 4.45% 1.71 1151949 38.75 38.66 40.32 100 22.13 59.99 100 5.38% 25.54%
Tanger Fact. Outlet 15.10 -1.18% -0.18 3764698 15.43 15.02 15.58 300 15.06 15.58 100 -1.82% -25.32%
Taubman Centers 30.66 -1.19% -0.37 941381 31.16 30.58 31.59 100 27.00 32.22 200 -1.51% -32.60%
Tech Data Co. 143.23 -0.06% -0.09 569780 143.30 143.23 143.44 100 142.51 143.26 100 -0.62% 75.08%
Tegna Inc 16.16 1.89% 0.30 1942541 15.83 15.73 16.23 100 8.15 30.60 100 4.60% 48.67%
Teledyne Technologie 348.31 -0.10% -0.34 175976 348.08 346.54 350.08 100 280.00 348.46 100 0.90% 68.21%
Telephone & Data Sys 24.32 0.79% 0.19 453369 24.25 24.12 24.60 200 24.32 25.96 300 2.40% -25.26%
Tempuraly Internatio 85.41 -0.33% -0.28 628355 85.50 84.96 86.10 100 78.00 90.15 100 0.74% 106.30%
Tenet Healthcare 37.21 1.56% 0.57 663025 36.63 36.51 37.77 100 36.40 39.00 100 8.58% 117.09%
Teradata 26.86 5.91% 1.50 2115691 25.31 25.20 26.94 200 23.90 39.70 100 4.51% -29.98%
Teradyne 66.41 1.30% 0.85 1751135 65.59 65.25 67.01 500 64.50 67.97 100 5.98% 111.63%
Terex Co. 30.31 3.34% 0.98 556631 29.23 29.14 30.38 100 29.00 36.00 100 7.22% 9.94%
Tetra Tech 86.51 -1.93% -1.70 396348 87.49 85.60 87.97 100 86.55 86.60 3300 0.56% 67.10%
Texas Capital Bancsh 62.15 2.34% 1.42 800694 61.19 60.61 62.65 1100 62.10 62.15 1300 8.79% 21.65%
Texas Roadhouse 56.79 -0.79% -0.45 879684 56.50 55.25 57.27 500 49.70 59.00 200 0.80% -4.87%
Thor Industries 69.22 -0.12% -0.08 868553 69.43 68.67 70.24 100 51.09 71.86 100 5.61% 33.12%
Timken 56.92 4.77% 2.59 1223416 54.31 53.85 57.18 100 40.00 60.00 200 8.09% 52.52%
Toll Brothers 39.24 -2.10% -0.84 2374703 40.06 39.19 40.39 200 26.00 41.50 100 -4.08% 19.16%
Tootsie Roll Industr 34.83 -1.16% -0.41 144000 35.29 34.63 35.32 200 34.31 40.10 100 -0.46% 4.28%
Toro 81.39 1.50% 1.20 384048 80.03 79.85 81.47 100 58.98 86.00 100 4.00% 45.65%
Transocean N 5.94 5.13% 0.29 14277815 5.64 5.61 6.02 3000 5.85 6.05 500 11.65% -14.41%
TreeHouse Foods 50.15 0.32% 0.16 582229 49.97 49.61 50.45 100 49.00 51.51 100 -1.38% -1.10%
Trex 88.62 1.98% 1.72 547724 86.71 86.22 88.98 100 83.00 92.00 100 3.36% 49.29%
TRI Pointe Homes 15.70 -1.69% -0.27 1777452 15.98 15.69 16.03 1800 15.65 16.05 400 1.29% 43.64%
Trimble Navigation 40.46 2.12% 0.84 755104 39.69 39.60 40.51 1800 40.44 40.46 21700 1.15% 22.94%
Trinity Industries 23.00 1.55% 0.35 1281959 22.64 22.54 23.14 4000 20.70 26.15 100 11.87% 11.70%
TRUSTMARK CORP. 35.29 2.23% 0.77 147974 34.68 34.55 35.44 1400 35.29 35.30 12000 2.02% 24.13%
Tyler Technologies 280.73 0.47% 1.31 319787 278.89 277.19 280.78 200 250.00 285.46 100 -1.80% 51.08%
UGI Co. 44.07 1.52% 0.66 1351810 43.41 43.26 44.10 100 43.00 45.97 100 2.80% -17.39%
UMB Financial Co. 68.81 1.87% 1.26 141391 67.66 67.43 69.19 100 65.69 68.89 200 2.44% 12.86%
Umpqua Hldgs. 17.50 4.60% 0.77 2299508 16.79 16.70 17.52 100 17.31 18.00 500 6.64% 10.06%
United Bankshares 38.67 2.85% 1.07 565262 37.83 37.73 38.70 900 31.65 41.00 1000 2.52% 24.30%
United States Steel 14.23 2.37% 0.33 13819277 13.74 13.60 14.42 300 14.00 14.34 100 6.75% -21.98%
United Therapeutics 93.76 1.37% 1.27 253539 92.75 92.32 93.84 100 93.76 93.83 200 3.91% -13.90%
Uniti Group 7.24 0.70% 0.05 2561273 7.18 7.04 7.46 100 7.11 7.28 600 6.47% -53.50%
Universal Display Co 195.31 1.57% 3.02 442410 193.00 192.24 198.30 100 195.51 199.99 300 2.39% 108.73%
URBAN EDGE PROPERT.D 19.35 -2.17% -0.43 1182221 19.78 19.34 19.89 100 16.02 19.48 600 -4.49% 16.43%
Urban Outfitters 27.38 2.97% 0.79 1882431 26.77 26.60 27.51 300 27.16 28.60 100 7.92% -17.53%
Valaris PLC 'A' 5.34 9.88% 0.48 5060904 4.83 4.81 5.37 1000 5.08 5.48 1000 17.11% -62.50%
Valley National Banc 11.63 2.29% 0.26 1897748 11.45 11.39 11.67 100 10.20 11.80 100 4.87% 30.97%
Valmont Industries 147.25 1.99% 2.88 114713 144.63 143.59 147.40 100 122.91 148.06 100 3.37% 32.72%
VALVOLINE INC. DL-,0 22.14 -0.45% -0.10 1037131 22.29 22.04 22.29 600 22.06 23.65 500 -1.25% 14.42%
Viasat 72.06 0.87% 0.62 169277 71.66 71.58 72.59 1900 70.05 74.00 800 0.08% 22.24%
Vishay Intertechnolo 20.61 1.38% 0.28 787644 20.25 20.19 20.75 100 15.22 21.00 1100 2.38% 14.44%
Visteon Co. 93.52 0.30% 0.28 222712 93.20 92.44 94.86 1100 93.44 93.52 100 -0.20% 55.14%
Washington Federal 37.08 1.08% 0.40 241697 36.73 36.59 37.31 100 37.07 37.08 300 0.99% 38.81%
Watsco 180.75 0.73% 1.31 165033 179.34 178.44 181.55 100 127.01 183.45 100 0.54% 29.91%
Webster Financial Co 52.81 5.35% 2.68 660840 50.41 50.41 52.95 100 45.45 52.95 100 7.58% 7.14%
Weingarten Realty In 30.70 -1.06% -0.33 2143018 31.20 30.68 31.35 100 26.66 36.45 200 -1.54% 23.74%
Wendys 21.51 0.02% 0.01 2157659 21.45 21.43 21.82 1000 21.60 21.68 10900 0.05% 37.80%
Werner Enterprises 37.28 1.94% 0.71 585258 36.64 36.30 37.48 100 32.00 39.00 1000 3.27% 26.20%
West Pharmaceutic.Se 146.41 -0.18% -0.26 449837 143.39 141.36 146.49 100 145.84 199999.99 100 -0.65% 49.35%
Wex 201.58 2.33% 4.59 277141 196.86 196.26 202.11 200 180.00 201.95 100 2.29% 43.92%
WILEY(JOHN)+SONS A D 49.42 1.04% 0.51 348649 48.97 48.95 49.74 100 49.16 57.21 100 1.88% 5.22%
Williams-Sonoma 70.11 0.07% 0.05 1008416 69.86 69.14 70.87 100 61.60 72.67 100 2.88% 38.97%
Wintrust Financial C 69.16 3.07% 2.06 425409 67.30 67.30 69.40 200 69.13 69.16 800 2.44% 4.02%
Woodward 124.11 0.33% 0.41 415781 122.87 122.37 124.78 100 124.08 124.13 900 3.68% 67.06%
World Fuelrvices Co. 43.04 -0.16% -0.07 402846 43.23 42.76 44.05 100 42.83 50.52 100 -0.39% 101.03%
World Wrestling Ente 61.26 -2.36% -1.48 948648 62.96 61.09 62.96 100 60.13 65.00 100 -1.61% -18.01%
Worthington Industri 40.95 1.54% 0.62 289512 40.11 39.89 41.24 100 27.85 45.04 100 7.65% 17.54%
WPX ENERGY 11.16 4.89% 0.52 9232682 10.69 10.65 11.19 100 8.19 17.77 200 10.82% -1.67%
WW Intl. 37.98 -2.86% -1.12 1403611 38.95 37.29 39.38 300 37.98 38.25 1000 -12.03% -1.48%
WYNDHAM DESTINATIONS 49.57 1.12% 0.55 562314 49.03 48.90 50.29 300 39.55 57.77 100 2.29% 38.31%
WYNDHAM HT + RSTS IN 58.49 0.55% 0.32 665651 58.17 57.96 59.08 100 45.71 60.00 1700 2.58% 28.92%
XPO Logistics 83.48 2.10% 1.72 475781 81.76 81.30 84.07 100 81.93 85.00 100 2.72% 46.35%
Yelp 33.39 2.08% 0.68 712056 32.79 32.54 33.51 500 33.39 39.00 100 -0.09% -4.57%
Zebra Technologies C 258.28 0.57% 1.46 373091 256.05 255.05 259.39 100 256.50 259.85 100 2.65% 62.21%