01.10.2020 14:53:13
S+P MIDCAP 400 PR
1861.29
USD
12.5000
0.68%
01.10.2020 00:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.09.2020 1848.79 Volatilität in % -
Börse Letzter Handel 01.10.2020 / 00:59
Währung USD Aktualisierungsstand 01.10.2020 / 14:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.78% 2109.4 39.1
1 Woche 3.86% 1879.0 1769.0
1 Monat -4.38% 1970.4 1769.0
3 Monate 4.38% 1975.5 39.1
6 Monate 27.56% 1975.5 39.1
1 Jahr -3.83% 2109.4 39.1
3 Jahre 3.64% 2109.4 39.1
Benchmark:
SMI
25.49
26.51
SMI
-12.79
-10.68
SMI
-9.78
-4.05
2018
2019
2020
{"2018":{"performance":-12.79,"chartHeight":18.946207432589,"year":2018,"ID_NOTATION":"8318990"},"2019":{"performance":25.49,"chartHeight":22,"year":2019,"ID_NOTATION":"8318990"},"2020":{"performance":-9.78,"chartHeight":17.723600283355,"year":2020,"ID_NOTATION":"8318990"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.05,"chartHeight":13.706525519846,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.73,"chartHeight":19.589682089888,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.65,"chartHeight":11.77387163438,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.69,"chartHeight":13.282363085738,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 01.10.2020 14:53:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 56.65 -1.10% -0.63 640311 57.58 55.83 59.08 100 55.26 58.14 100 0.78% -0.81%
Acadia Healthcare 29.48 4.46% 1.26 625946 30.18 29.21 30.64 100 29.31 30.15 100 6.97% -11.26%
ACI Worldwide 26.13 1.83% 0.47 903600 25.73 25.63 26.18 100 26.13 26.93 100 5.66% -31.03%
Acuity Brands 102.35 1.35% 1.36 486053 101.65 101.44 103.89 100 101.30 104.97 100 4.36% -25.83%
ADIENT PLC DL-,001 17.33 1.17% 0.20 672784 17.16 17.04 17.67 1 16.81 17.90 3 4.08% -18.45%
Adtalem Global Educa 24.54 -1.09% -0.27 353692 24.82 24.32 25.30 100 24.19 25.29 100 1.61% -29.83%
Aecom Technology Co. 41.84 1.14% 0.47 1939967 41.54 41.42 42.67 100 41.84 43.13 100 7.95% -2.99%
Affiliated Managers 68.38 0.54% 0.37 418409 68.44 67.53 69.56 100 66.62 70.40 100 7.89% -19.31%
AGCO Co. 74.27 2.22% 1.61 728129 72.80 72.80 75.50 100 72.82 76.00 100 5.21% -3.86%
Alleghany Co. 520.45 0.03% 0.17 64092 520.31 514.43 527.59 100 513.34 541.04 100 6.39% -34.91%
Allete 51.74 0.51% 0.26 286951 51.80 51.30 52.42 100 50.40 53.00 100 1.59% -36.26%
Alliance Data System 41.98 -1.96% -0.84 1127625 42.91 41.60 43.50 4 41.62 43.20 40 0.02% -62.58%
AMC Networks A 24.71 0.45% 0.11 801565 24.76 24.60 25.03 100 24.30 25.24 100 3.82% -37.44%
Amedisys 236.43 1.89% 4.39 573844 230.79 230.79 239.68 100 231.21 240.65 100 5.52% 41.64%
Amer. Eagle Outfitte 14.81 5.86% 0.82 10388199 14.14 14.13 14.87 100 14.95 15.29 100 4.74% 0.75%
American Campus Comm 34.92 0.60% 0.21 2131142 34.95 34.51 35.23 100 33.98 35.95 100 5.59% -25.75%
American Financial G 66.98 1.25% 0.83 448425 67.00 66.25 67.93 100 65.89 69.10 100 5.12% -38.91%
AptarGroup 113.20 0.52% 0.58 200458 113.27 112.50 114.06 100 112.11 117.90 100 0.95% -2.09%
Aptiv 91.68 -0.26% -0.24 2278714 92.18 90.90 93.28 100 91.75 95.57 100 9.21% -3.46%
Arrow Electronics 78.66 0.15% 0.12 536973 78.98 78.03 79.71 100 77.00 79.57 600 2.09% -7.17%
Arrowhead Pharmaceut 43.06 -0.83% -0.36 908882 43.64 42.65 44.36 100 42.39 44.50 400 -3.54% -32.11%
Ascena Retail Group 0.31 -1.59% -0.01 217827 0.32 0.27 0.32 10000 0.60 0.61 3000 5.26% -95.96%
ASGN INC. 63.56 -0.78% -0.50 219485 64.51 63.04 65.42 100 55.00 90.75 4100 1.73% -10.44%
Ashland LLC 70.92 0.55% 0.39 979799 70.83 70.00 71.35 100 37.44 81.95 100 5.10% -7.33%
Associated Banc-Corp 12.62 0.88% 0.11 1549334 12.51 12.44 12.81 100 12.50 12.76 100 3.44% -42.74%
Autonation 52.93 1.71% 0.89 739598 52.45 52.02 53.23 400 52.70 54.33 100 -0.19% 8.84%
Avanos Medical 33.22 0.54% 0.18 190704 33.04 32.93 33.94 1 32.68 34.09 1 -0.12% -1.42%
Avient 26.46 -2.29% -0.62 622269 27.33 26.38 27.70 1 19.06 28.00 1 7.30% -28.08%
Avis Budget Group 26.32 1.94% 0.50 2781927 26.01 25.54 26.81 100 26.60 26.80 300 -4.84% -18.36%
Avnet 25.84 -0.12% -0.03 692729 26.05 25.65 26.46 100 25.72 27.40 100 3.15% -39.11%
Axon Enterprise 90.70 2.35% 2.08 892596 89.36 89.17 91.83 600 91.75 92.70 200 4.60% 23.77%
BancorpSouth 19.38 0.99% 0.19 376774 19.39 19.18 19.66 100 13.96 25.00 600 6.08% -38.30%
Bank of Hawaii Co. 50.52 1.24% 0.62 291022 50.09 49.92 50.73 100 49.51 51.90 100 2.70% -46.91%
Bank OZK 21.32 -0.74% -0.16 941714 21.61 21.11 21.98 100 21.04 22.05 100 4.00% -30.11%
Belden 31.12 -0.16% -0.05 368881 31.47 30.92 32.20 100 30.52 31.94 100 4.22% -43.42%
Bio-Techne Corp 247.73 0.39% 0.97 235578 249.25 245.40 249.58 100 198.19 285.70 100 1.95% 12.86%
BJ'S WHOLESALE C.H.D 41.55 2.74% 1.11 1522935 40.86 40.33 41.90 200 41.54 41.98 100 0.36% 82.72%
Black Hills 53.49 0.72% 0.38 310164 53.44 52.99 53.81 1 52.99 54.00 1 2.04% -31.89%
Blackbaud 55.83 -2.57% -1.47 254771 56.61 55.83 57.38 100 54.84 57.24 100 -3.01% -29.86%
Boston Beer Company 883.36 0.33% 2.94 110411 885.34 877.53 887.92 100 873.80 911.60 100 -1.37% 133.79%
Boyd Gaming Co. 30.69 2.06% 0.62 1623757 30.30 30.20 31.52 500 31.00 31.49 100 10.87% 2.51%
Brighthouse Financia 26.91 1.51% 0.40 800996 26.80 26.70 27.46 100 27.21 27.69 400 3.30% -31.40%
Brinks 41.09 3.24% 1.29 531106 39.93 39.93 41.39 100 40.08 42.03 100 2.98% -54.69%
Brixmor Property Gro 11.69 0.26% 0.03 2950926 11.80 11.50 12.05 300 11.60 12.04 100 6.37% -45.90%
Brown & Brown 45.27 0.22% 0.10 922749 45.33 44.94 45.65 100 44.39 46.23 100 4.45% 14.67%
Brunswick Co. 58.91 0.58% 0.34 1205601 58.77 58.37 60.37 500 58.71 59.64 200 0.55% -1.78%
Builders Firstsource 32.62 1.94% 0.62 2241675 32.23 32.15 33.21 1600 32.50 33.60 100 10.20% 28.37%
CABLE ONE DL-,01 1885.43 4.46% 80.43 79423 1798.32 1798.32 1889.03 100 1826.78 1953.91 100 8.80% 26.67%
Cabot Co. 36.03 -0.03% -0.01 251619 36.20 35.75 36.82 100 35.23 37.45 200 1.46% -24.18%
Cabot Microelectroni 142.81 0.22% 0.32 173851 144.16 142.35 144.90 1 102.83 182.79 1 5.73% -1.05%
CACI International ' 213.16 -0.76% -1.64 129446 214.37 211.94 216.23 100 209.25 220.45 100 -1.86% -14.73%
Caesars Entertainmen 56.06 2.88% 1.57 22246055 55.90 54.63 57.97 100 57.27 57.45 100 2.19% 312.21%
Camden Property Trus 88.98 -0.49% -0.44 782128 90.12 88.10 90.43 100 87.56 91.15 100 1.09% -16.14%
Cantel Medical 43.94 -1.63% -0.73 285956 44.78 43.86 45.27 100 43.00 45.27 100 3.00% -38.03%
Carlisle Cos. 122.37 1.99% 2.39 420185 120.92 120.74 123.41 100 120.23 125.09 100 4.94% -24.39%
Carters 86.58 1.12% 0.96 491942 85.90 85.90 87.81 100 84.58 90.58 100 -0.94% -20.82%
Caseys General Store 177.65 0.19% 0.34 252667 177.39 176.64 179.57 100 175.72 180.00 100 3.73% 11.74%
Cathay General Banco 21.68 -0.14% -0.03 355604 21.90 21.48 22.18 300 21.53 22.40 100 3.83% -43.02%
CDK Global Inc 43.59 0.00% 0.00 860187 43.58 43.40 44.21 100 43.09 44.80 100 2.78% -20.28%
CERIDIAN HCM HLDG 82.65 0.24% 0.20 1320755 82.25 81.67 83.69 100 80.93 84.59 100 8.27% 21.76%
ChampionX 7.99 0.25% 0.02 1949132 8.01 7.91 8.39 6 7.50 9.00 2 -2.68% -76.35%
Charles River Labs I 226.45 1.58% 3.52 231579 222.08 221.55 227.44 100 221.00 234.89 100 6.54% 48.24%
Chemed Co. 480.35 0.56% 2.68 87616 480.16 474.41 484.33 100 467.10 498.01 100 1.24% 9.35%
Chemical Financial C 23.36 0.34% 0.08 505373 23.38 23.10 24.07 100 22.00 25.00 500 4.47% -50.09%
Chemours Co. 20.91 3.00% 0.61 2602262 20.33 20.33 21.52 1200 21.04 21.51 100 6.09% 15.59%
Choice Hotels Intern 85.96 -0.60% -0.52 234806 86.94 85.59 88.20 100 83.80 88.20 100 -0.36% -16.89%
CHURCHILL DOWNS INC. 163.82 -1.29% -2.14 324665 166.94 162.01 170.20 100 125.00 180.31 100 -0.38% 19.40%
Ciena Co. 39.69 -0.75% -0.30 1410629 39.85 39.37 40.42 100 39.13 40.09 500 1.02% -7.03%
Cimarex Energy 24.33 -1.50% -0.37 1652307 24.85 24.08 24.94 1000 24.00 25.00 300 4.20% -53.65%
Cinemark Holdings 10.00 1.52% 0.15 7974161 10.40 9.86 10.70 700 10.11 10.25 100 -4.76% -70.46%
Cirrus Logic 67.45 2.20% 1.45 912275 66.02 65.50 67.88 400 67.45 69.00 200 12.51% -18.15%
CIT Group 17.71 2.73% 0.47 2500547 17.37 17.23 17.96 1000 17.81 17.94 400 9.39% -61.19%
Clean Harbors 56.03 0.04% 0.02 205935 56.57 55.62 57.17 100 55.48 57.41 100 4.96% -34.66%
CNO Financial Group 16.04 0.44% 0.07 806944 16.04 15.90 16.26 1900 16.22 16.58 100 2.82% -11.53%
CNX Resources 9.44 -2.07% -0.20 6906970 9.58 9.31 9.85 1 9.32 9.70 1 -14.03% 6.67%
Cognex 65.10 0.22% 0.14 699159 65.09 64.51 65.96 100 63.00 67.52 100 7.43% 16.17%
Coherent 110.93 0.23% 0.25 182043 111.15 110.41 112.47 100 107.90 114.51 100 5.84% -33.32%
Colfax Co. 31.36 0.48% 0.15 712007 31.52 31.02 32.01 100 30.52 32.41 100 3.98% -13.80%
Columbia Sportswear 86.98 0.58% 0.50 487987 86.42 86.00 88.22 100 85.63 89.28 100 -3.34% -13.18%
Commerce Bancshares 56.29 2.03% 1.12 552817 55.51 55.08 56.53 500 45.56 61.88 300 5.21% -17.15%
Commercial Metals 19.98 -0.25% -0.05 1126759 20.13 19.88 20.54 1000 19.75 20.73 100 0.91% -10.28%
Commvault Systems 40.80 -0.85% -0.35 243433 41.15 40.53 41.38 100 40.00 41.94 100 2.44% -8.60%
Compass Minerals Int 59.35 0.73% 0.43 241933 59.27 58.54 60.51 100 57.90 60.90 100 6.99% -2.64%
Corelogic 67.67 0.36% 0.24 530061 67.40 67.15 67.87 100 66.15 68.20 100 0.53% 54.82%
CoreSite Realty 118.88 -1.11% -1.34 437444 120.85 118.28 121.03 100 110.16 142.65 100 2.77% 6.03%
Corporate office Pro 23.72 1.19% 0.28 1574036 23.70 23.43 23.98 100 23.06 24.31 100 7.48% -19.26%
Coty 2.70 1.89% 0.05 12932941 2.75 2.69 2.82 2300 2.72 2.74 200 -7.53% -76.00%
Cousins Properties 28.59 -0.04% -0.01 1416137 28.84 28.19 29.13 100 26.50 34.30 100 6.44% -30.61%
Cracker Barrel Old C 114.66 0.67% 0.76 436674 114.71 114.01 117.34 100 112.14 119.14 100 -0.48% -25.42%
Crane Co 50.13 -0.14% -0.07 425268 50.31 49.45 51.24 100 49.78 51.47 100 0.89% -41.97%
Cree 63.74 1.64% 1.03 935275 62.85 62.69 64.72 100 63.01 64.73 200 10.39% 38.11%
Cullen/Frost Bankers 63.95 1.11% 0.70 389969 63.74 63.23 64.80 1000 63.15 65.53 100 2.42% -34.60%
Curtiss-Wright Co. 93.26 -0.90% -0.85 210278 94.04 92.80 95.62 100 91.33 96.50 100 0.26% -33.81%
CyrusOne 70.03 -2.01% -1.44 1337315 71.90 69.86 72.20 100 68.78 71.48 100 -0.57% 7.03%
Dana Inc. 12.32 -0.08% -0.01 1236256 12.46 12.20 12.70 100 12.32 12.54 200 6.30% -32.31%
Darling Ingredients 36.03 1.69% 0.60 1837962 35.39 35.22 36.58 100 36.30 37.44 100 12.66% 28.31%
Deckers Outdoor Co. 220.01 0.96% 2.10 332218 218.58 217.54 221.63 100 217.40 225.00 200 2.56% 30.29%
Dicks Sporting Goods 57.88 1.31% 0.75 1795962 57.15 57.09 58.57 100 57.80 59.00 200 2.50% 16.95%
Diebold Nixdorf 7.64 0.26% 0.02 684240 7.59 7.57 7.84 7 7.54 7.84 10 7.00% -27.65%
Diversified Healthca 3.52 0.00% 0.00 1951965 3.53 3.50 3.67 4 3.15 3.60 1 13.55% -58.29%
Domtar 26.27 -1.46% -0.39 766778 26.73 26.01 26.99 100 25.67 26.94 100 0.92% -31.30%
Donaldson 46.42 0.09% 0.04 397095 46.60 46.12 47.23 100 45.76 48.14 100 1.29% -19.44%
Douglas Emmett 25.10 0.72% 0.18 1723723 25.60 24.82 25.84 100 24.50 27.56 100 4.15% -42.82%
Dunkin Brands Group 81.91 1.30% 1.05 961714 81.24 80.86 82.14 500 81.20 82.63 100 5.94% 8.43%
Dycom Industries 52.82 -3.10% -1.69 372607 55.05 52.58 55.34 100 52.47 54.44 100 -2.44% 12.03%
Eagle Materials 86.32 2.25% 1.90 376622 84.78 84.69 87.53 1 84.58 88.00 3 3.64% -4.79%
East West Bancorp 32.74 0.86% 0.28 958700 32.27 32.27 33.22 100 32.37 33.45 100 6.13% -32.77%
EastGroup Properties 129.33 -0.34% -0.44 219234 130.68 128.08 131.87 100 126.01 132.24 100 2.06% -2.52%
Eaton Vance Co. 38.15 0.13% 0.05 572856 38.44 37.52 38.89 100 38.75 45.00 100 4.92% -18.29%
Emcor Group 67.71 0.33% 0.22 309760 67.77 67.61 68.96 100 66.54 69.17 100 1.96% -21.54%
Emergent Biosolution 103.33 -0.97% -1.01 419205 104.11 102.63 105.37 100 102.02 105.00 100 1.08% 91.53%
Encompass Health 64.98 3.18% 2.00 767607 63.25 63.02 65.44 200 63.00 75.20 100 5.92% -6.19%
ENERGIZER HLDG.NEW D 39.14 -0.43% -0.17 560718 39.20 38.87 39.85 100 38.42 40.51 100 -0.15% -22.06%
EnerSys 67.12 -0.19% -0.13 175909 67.32 66.52 68.29 100 61.11 80.00 100 6.09% -10.30%
Enphase Energy 82.59 2.22% 1.79 3352573 81.37 81.27 84.72 200 84.60 84.75 300 17.53% 216.07%
EPR Properties 27.50 -0.15% -0.04 840718 27.79 27.14 28.41 100 27.50 28.88 200 3.31% -61.07%
EQT Corp 12.93 0.70% 0.09 4474939 12.73 12.57 13.17 1100 12.50 13.14 1400 -10.15% 18.62%
Equitrans Midstream 8.46 -3.20% -0.28 5288928 8.79 8.41 8.81 900 8.23 10.00 200 1.56% -36.68%
Essent Group 37.01 1.56% 0.57 609261 36.49 36.49 37.31 600 34.50 38.50 200 4.34% -28.81%
Essential Utilities 40.25 1.18% 0.47 1550540 39.98 39.74 40.36 200 39.26 40.75 200 4.46% -14.25%
Evercore Partners 65.46 3.07% 1.95 414353 64.11 64.11 65.70 800 67.35 69.25 100 5.75% -12.44%
Exelixis 24.45 -0.20% -0.05 1658934 24.49 24.00 24.71 300 24.07 24.97 900 3.08% 38.76%
F.N.B. 6.78 0.74% 0.05 2995377 6.78 6.72 6.89 100 6.72 6.91 200 5.12% -46.61%
FactSet Research Sys 334.88 0.28% 0.92 261911 333.96 331.97 338.70 100 332.98 347.90 100 1.26% 24.82%
Fair Isaac Co. 425.38 -0.43% -1.83 306831 427.21 418.11 433.79 100 413.91 443.36 100 1.91% 13.53%
Federated Hermes B 21.51 0.89% 0.19 528872 21.31 21.27 21.82 100 21.04 22.17 100 3.91% -34.00%
First American Finan 50.91 0.39% 0.20 543300 50.73 50.62 51.41 100 49.71 52.92 100 1.31% -12.71%
FIRST FIN. BANKSHS D 27.91 0.32% 0.09 379878 28.04 27.72 28.42 100 27.70 31.50 10000 3.83% -20.48%
First Horizon Nation 9.43 2.28% 0.21 10032790 9.26 9.26 9.56 1 9.34 9.55 17 8.52% -43.06%
First Indust.Realty 39.80 -1.14% -0.46 1297117 40.47 39.36 40.55 100 23.00 50.00 100 1.38% -4.12%
First Solar 66.20 0.67% 0.44 2893196 65.80 65.65 68.14 200 67.20 67.25 200 6.74% 18.30%
Firstcash Inc 57.21 1.80% 1.01 186858 56.53 56.27 57.34 100 56.07 57.75 100 2.09% -29.05%
Five Below 127.00 1.88% 2.34 749011 126.89 125.67 128.59 700 126.00 128.20 300 -0.24% -0.67%
Flowers Foods 24.33 0.95% 0.23 1351288 24.21 24.03 24.50 100 24.30 25.00 1500 4.38% 11.91%
Fluor Corp 8.81 -4.55% -0.42 2448896 9.28 8.76 9.43 100 9.02 9.21 1600 3.89% -53.34%
Foot Locker 33.03 2.87% 0.92 2582016 32.25 32.25 33.70 300 33.08 33.34 200 -0.24% -15.29%
Fox Factory Holding 74.33 0.32% 0.24 761031 74.36 73.14 76.74 100 73.40 76.15 100 3.09% 6.84%
FTI Consulting 105.97 -0.96% -1.03 392818 107.29 105.34 107.59 100 102.90 110.21 100 1.02% -4.24%
Fulton Financial Co. 9.33 1.08% 0.10 1438510 9.28 9.21 9.48 11 9.00 9.59 1 3.55% -46.47%
GATX 63.75 0.17% 0.11 361407 64.00 63.33 65.94 100 61.81 65.53 100 2.31% -23.05%
Generac Holdings 193.64 2.92% 5.50 892453 187.76 187.76 194.17 100 190.75 197.55 100 10.17% 92.50%
Gentex 25.75 0.51% 0.13 1985809 25.85 25.66 26.03 6000 25.80 26.52 100 1.82% -11.15%
Genworth Financial ' 3.35 -4.29% -0.15 4144231 3.41 3.30 3.46 500 2.90 2.93 4200 10.56% -23.86%
GEO Group 11.34 -0.09% -0.01 1024022 11.30 11.24 11.68 100 11.25 11.69 700 6.38% -31.73%
Glacier Bancorp 32.05 -0.28% -0.09 319025 32.32 31.75 32.62 100 23.08 37.18 400 5.92% -30.31%
Globus Medical 49.52 1.27% 0.62 587844 49.10 48.82 50.40 100 48.90 50.76 100 0.71% -15.90%
Goodyear Tire & Rubb 7.67 0.52% 0.04 3209866 7.69 7.62 7.89 600 8.01 8.04 1000 0.39% -50.69%
Graco 61.35 0.00% 0.00 677134 61.57 60.73 62.01 100 60.70 62.00 100 3.35% 17.98%
GRAHAM HOLDINGS 404.11 1.84% 7.31 40341 396.00 396.00 410.97 100 396.29 419.38 100 1.03% -36.76%
Grand Canyon Educati 79.94 -2.03% -1.66 243242 81.75 79.58 82.27 100 78.04 82.81 100 -3.30% -16.55%
Greif 36.21 -0.03% -0.01 197312 36.25 35.97 36.78 800 36.31 37.61 100 5.14% -18.08%
GROCERY OUTLET HO 39.32 0.20% 0.08 1167819 39.22 38.86 40.13 1000 38.75 40.11 200 3.97% 21.17%
GrubHub 72.33 -1.11% -0.81 1926375 72.76 71.80 73.41 300 72.28 72.45 200 1.79% 48.70%
H & R Block 16.29 0.56% 0.09 4005407 16.30 16.28 16.60 1000 16.44 16.50 100 12.50% -30.62%
Haemonetics Co. 87.25 0.45% 0.39 305420 86.80 85.61 88.10 100 85.00 90.54 100 4.49% -24.06%
Hain Celestial Group 34.30 1.93% 0.65 658546 33.62 33.57 34.66 200 33.47 34.80 100 3.44% 32.15%
Hancock Whitney 18.81 0.27% 0.05 431721 18.96 18.66 19.35 200 18.80 19.42 100 5.32% -57.13%
Hanover Insurance Gr 93.18 1.28% 1.18 250634 92.57 92.00 93.80 100 0.01 110.50 100 3.91% -31.82%
Harley-Davidson 24.54 3.94% 0.93 3423878 23.78 23.73 24.63 100 24.42 24.90 300 5.41% -34.01%
Hawaiian Electric In 33.24 0.67% 0.22 514592 33.27 32.95 33.39 100 32.67 34.00 200 1.96% -29.07%
Healthcare Realty Tr 30.12 1.62% 0.48 1788001 29.92 29.82 30.45 1 29.39 31.28 1 7.04% -9.74%
Healthcarervices Gro 21.53 0.80% 0.17 430258 21.40 21.30 21.75 300 21.50 22.38 100 3.01% -11.47%
HealthEquity 51.37 3.86% 1.91 930457 49.50 49.50 51.78 100 50.17 53.14 100 8.86% -30.65%
Helen of Troy 193.52 -2.95% -5.88 171681 200.03 192.08 201.41 1 193.00 213.00 1 4.53% 7.64%
Herman Miller 30.16 -0.89% -0.27 914537 30.46 29.99 31.57 100 30.01 31.29 100 1.00% -27.59%
Hexcel Co. 33.55 0.15% 0.05 870994 33.87 33.03 34.61 100 33.20 34.52 100 2.88% -54.24%
Highwoods Properties 33.57 -0.03% -0.01 3073051 33.50 33.25 34.15 100 32.60 34.55 100 4.00% -31.36%
Hill-Rom 83.51 1.92% 1.57 479182 82.09 82.01 84.39 1 81.21 84.50 1 1.30% -26.44%
HNI Co. 31.38 0.90% 0.28 149965 31.13 31.11 31.96 100 30.98 32.17 100 1.42% -16.23%
HOME BANCSHARES INC 15.16 0.07% 0.01 546502 15.27 15.06 15.48 100 15.00 15.35 100 3.91% -22.89%
HUBBELL INC. DL-,01 136.84 0.04% 0.05 329386 136.99 135.97 138.91 100 135.17 141.67 100 3.65% -7.43%
HUDSON PACIFIC PPT.D 21.93 1.91% 0.41 2186976 21.70 21.67 22.13 100 21.61 22.64 100 2.86% -41.75%
IAA INC. DL-,01 52.07 0.50% 0.26 780793 51.95 51.75 52.54 2000 45.50 67.00 100 3.17% 10.65%
ICU Medical 182.76 -0.23% -0.43 108924 183.22 181.38 184.74 100 179.59 189.25 100 -1.51% -2.33%
Idacorp 79.90 -0.25% -0.20 358520 80.47 79.29 81.08 1 70.00 87.55 1 0.41% -25.19%
II-VI 40.56 -1.05% -0.43 1574718 41.00 40.21 41.76 200 40.80 41.80 100 5.00% 20.46%
INGEVITY CORP. DL-,0 49.44 -0.16% -0.08 219239 49.59 49.30 50.80 100 45.00 59.00 500 1.08% -43.42%
Ingredion 75.68 0.87% 0.65 685868 74.91 74.91 76.82 100 74.56 77.44 100 0.38% -18.58%
Insperity 65.49 0.37% 0.24 237954 65.83 65.05 66.66 100 64.15 66.85 100 4.05% -23.88%
Integra Lifescience. 47.22 1.72% 0.80 629554 46.32 45.40 47.83 1 46.54 48.37 1 4.79% -18.98%
Interactive Brokers 48.33 0.48% 0.23 541051 48.31 47.87 48.95 100 46.93 49.23 100 2.68% 3.67%
InterDigital (Pa.) 57.06 -0.42% -0.24 172205 57.54 56.60 57.90 100 55.60 59.60 100 2.81% 4.72%
International Bancsh 26.06 0.31% 0.08 192786 26.07 25.69 26.66 100 25.43 26.93 100 2.84% -39.49%
ITT Corp 59.05 -0.67% -0.40 673048 59.70 58.54 60.31 100 58.38 60.76 100 1.69% -20.11%
j2 Global 69.22 0.33% 0.23 375993 69.27 68.79 70.06 100 68.27 71.56 100 0.30% -26.13%
Jabil Circuit 34.26 2.91% 0.97 1665564 33.44 33.41 34.77 200 34.20 34.99 600 6.04% -17.11%
Jack in the Box 79.31 1.03% 0.81 517036 78.88 78.58 80.14 100 78.25 81.59 300 -1.92% 1.64%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jazz Pharmaceuticals 142.59 2.04% 2.85 622232 140.67 139.57 143.86 100 141.00 146.00 100 3.27% -4.48%
JBG SMITH PPTYS DL - 26.74 -1.11% -0.30 801066 27.23 26.44 27.56 100 0.01 30.00 100 3.56% -32.97%
Jefferies Financial 18.00 0.56% 0.10 2032695 17.89 17.82 18.20 100 18.00 18.83 200 5.45% -15.77%
JETBLUE AIRWAYS 11.33 -0.79% -0.09 9254019 11.55 11.32 11.87 4400 11.59 11.65 500 -1.48% -39.48%
Jones Lang Lasalle 95.66 -0.48% -0.46 511655 97.09 94.92 98.42 100 94.80 98.30 100 3.66% -45.05%
Kar Auction Services 14.40 0.49% 0.07 2272267 14.33 14.26 14.57 100 14.65 15.05 100 -0.07% -33.91%
KB Home 38.39 1.86% 0.70 1495541 37.70 37.64 39.29 100 38.95 39.30 300 2.51% 12.02%
KBR 22.36 -1.50% -0.34 1356546 22.75 22.16 23.09 200 21.92 23.12 100 0.58% -26.69%
KEMPER CORP. DL-,10 66.83 -0.25% -0.17 276275 67.19 66.10 67.74 100 65.35 68.60 100 2.64% -13.77%
Kennametal 28.94 -0.34% -0.10 612515 29.36 28.58 29.80 100 15.00 33.33 1800 1.65% -21.55%
Kilroy Realty Co. 51.96 0.39% 0.20 1140896 52.11 51.56 53.06 100 50.40 53.38 100 0.43% -38.07%
Kirby Co. 36.17 0.67% 0.24 412104 36.17 35.90 37.15 100 35.44 37.18 100 -1.42% -59.60%
Knight-Swift Transpo 40.70 -1.48% -0.61 2304702 41.46 40.44 41.46 100 40.23 41.70 300 -0.88% 13.56%
Kohl's Corp 18.53 0.65% 0.12 9249853 18.46 18.43 19.03 400 18.71 18.84 6900 -8.04% -63.63%
LAMAR ADVERTISING A 66.17 -0.15% -0.10 501397 66.92 65.65 67.52 1 65.46 69.25 1 2.89% -25.87%
Lancaster Colony Co. 178.80 0.31% 0.56 107056 178.36 177.71 181.37 100 175.74 183.48 100 1.15% 11.68%
Landstar Systems 125.49 -0.91% -1.15 281692 126.52 124.83 127.66 100 123.70 128.70 100 -0.97% 10.20%
Lear Corp 109.05 0.96% 1.04 482760 108.49 108.31 111.21 100 106.36 112.58 100 1.13% -20.52%
LendingTree 306.89 0.43% 1.32 128719 305.09 303.30 312.43 200 275.00 353.16 100 3.60% 1.14%
Lennox International 272.61 -0.01% -0.04 226579 272.01 269.92 276.56 100 268.23 278.79 100 4.71% 11.74%
LHC Group 212.56 2.34% 4.86 360564 208.64 208.64 217.02 100 209.52 219.21 100 6.80% 54.30%
Life Storage, Inc 105.27 -1.05% -1.12 591303 107.53 104.68 107.53 100 104.05 109.02 100 1.47% -2.78%
Ligand Pharmaceutica 95.32 -0.50% -0.48 149094 95.78 95.18 98.42 200 88.00 130.00 1 2.30% -8.60%
Lincoln Electric 92.04 0.83% 0.76 473720 91.83 91.38 93.02 100 90.18 94.62 100 5.02% -4.85%
Lithia Motors 227.94 2.24% 4.99 812038 220.04 215.21 229.90 100 235.00 246.69 100 1.07% 55.06%
Littelfuse 177.34 -0.22% -0.39 93668 178.29 176.10 180.20 100 174.91 183.48 100 6.27% -7.30%
LiveRamp Holdings 51.77 0.19% 0.10 339475 51.79 51.39 53.18 100 51.09 52.90 100 0.29% 7.70%
Louisiana Pacific Co 29.51 -2.48% -0.75 3157703 29.41 29.17 30.03 20 29.10 31.17 1 0.27% -0.54%
Lumentum Holdings 75.13 0.70% 0.52 1308705 74.32 74.18 76.80 100 73.71 76.73 300 3.56% -5.26%
Macerich 6.79 -1.59% -0.11 4119369 6.90 6.75 7.12 1000 6.89 6.92 100 1.04% -74.78%
Manhattan Associates 95.49 0.20% 0.19 279294 95.33 95.00 97.59 100 95.00 98.79 100 1.71% 19.74%
ManpowerGroup 73.33 1.28% 0.93 504136 72.60 72.54 74.26 100 73.00 75.06 100 4.30% -24.48%
Marriott Vacations W 90.81 -0.15% -0.14 365738 91.68 90.23 94.12 100 89.81 93.43 100 3.25% -29.47%
Masimo 236.06 1.61% 3.75 351844 232.78 231.65 238.72 100 214.55 249.00 100 8.48% 49.35%
MasTec 42.20 -2.54% -1.10 581970 43.72 41.96 43.77 100 41.90 43.65 100 1.17% -34.23%
Mattel 11.70 1.74% 0.20 3670541 11.58 11.58 12.03 100 11.69 11.90 100 3.63% -13.65%
Maximus 68.41 -0.38% -0.26 368855 69.03 68.10 69.40 100 67.11 70.29 100 2.72% -8.04%
MDU Resources Group 22.50 1.31% 0.29 1399870 22.28 22.21 22.58 100 22.08 23.24 100 3.07% -24.27%
Medical Properties T 17.63 0.23% 0.04 5330474 17.69 17.43 17.89 5000 17.72 17.99 700 8.49% -16.49%
MEDNAX 16.28 1.43% 0.23 656140 16.01 16.01 16.76 100 15.84 16.68 100 5.65% -41.42%
Medpace Holdings 111.75 0.33% 0.37 378586 112.00 111.36 113.61 100 110.56 114.97 100 -1.12% 32.94%
Mercury General Co. 41.37 0.00% 0.00 282132 41.51 41.02 41.85 100 40.69 42.65 100 0.36% -15.10%
Mercury Systems 77.46 -1.44% -1.13 350178 79.17 76.98 79.58 100 77.06 79.63 100 0.61% 12.08%
Middleby 89.71 1.12% 0.99 548482 89.55 88.48 91.45 1 89.90 92.00 1 -2.48% -18.09%
Minerals Technologie 51.10 -0.12% -0.06 167518 51.56 50.84 52.82 100 50.50 52.45 100 6.77% -11.33%
MKS Instruments 109.23 -1.36% -1.51 366306 110.52 108.39 111.70 100 110.00 112.60 100 1.51% -0.71%
Molina Healthcare 183.04 6.54% 11.24 684583 173.13 171.40 184.20 100 180.35 187.04 100 19.58% 34.90%
Monolithic Power Sys 279.61 1.08% 3.00 263339 275.46 275.46 282.88 100 275.43 290.98 100 10.93% 57.07%
MSA SAFETY 134.17 1.14% 1.51 161979 133.17 132.83 134.88 100 132.92 137.91 100 2.62% 6.18%
MSC Industrial Direc 63.28 0.62% 0.39 421207 63.25 62.72 63.99 100 62.42 64.93 100 4.34% -19.36%
Murphy Oil 8.92 1.13% 0.10 5320222 8.89 8.79 9.29 100 8.83 9.29 300 2.41% -66.72%
Murphy USA 128.27 -0.29% -0.37 256550 128.64 127.93 130.36 400 112.00 140.00 100 -4.45% 9.63%
National Fuel Gas 40.59 -1.36% -0.56 615834 41.15 40.07 41.43 100 39.53 42.18 100 -0.05% -12.78%
National Instruments 35.70 0.31% 0.11 513889 35.67 35.25 35.95 100 30.10 39.90 100 2.79% -15.68%
National Retail Prop 34.51 -0.55% -0.19 1055384 35.00 34.09 35.36 100 34.22 35.51 100 2.71% -35.64%
Navient 8.45 2.05% 0.17 3191053 8.36 8.34 8.77 1000 8.50 8.70 1 12.22% -38.23%
NCR Co. 22.14 0.59% 0.13 1421722 21.99 21.96 22.45 100 21.96 22.35 100 18.14% -37.03%
Nektar Therapeutics 16.59 -1.78% -0.30 1479939 16.89 16.41 17.00 100 16.27 17.11 100 -12.27% -23.14%
Netscout Systems 21.83 -0.64% -0.14 347666 22.08 21.59 22.08 100 21.55 22.40 100 5.41% -9.31%
New Jersey Resources 27.02 1.35% 0.36 604499 26.77 26.54 27.16 100 26.75 27.73 100 2.82% -39.38%
New York Community B 8.27 -1.08% -0.09 5249759 8.37 8.19 8.50 15 8.27 8.35 20 -1.78% -31.20%
New York Times 'A' 42.79 1.93% 0.81 2516695 42.09 41.86 43.03 100 42.30 43.30 100 2.96% 33.01%
NewMarket Co. 342.32 0.10% 0.34 42860 343.94 337.87 346.05 100 337.57 350.25 100 -0.57% -29.64%
Nordson Co. 191.82 0.21% 0.40 225647 192.79 190.53 195.26 100 189.61 196.59 100 4.95% 17.80%
Nordstrom 11.92 1.10% 0.13 11087229 11.98 11.88 12.32 5500 12.08 12.12 2300 -2.53% -70.88%
NorthWestern Co. 48.64 0.48% 0.23 203023 48.75 48.22 49.22 100 46.30 51.61 100 1.31% -32.13%
Nu Skin Enterprises 50.09 2.41% 1.18 556364 49.71 49.31 51.08 100 49.24 51.47 100 -1.40% 22.23%
Nuvasive 48.57 2.40% 1.14 938315 47.68 47.52 50.38 100 47.39 50.76 100 -0.96% -37.20%
NVENT ELECTRIC PLC D 17.69 0.06% 0.01 695388 17.68 17.56 18.02 100 14.02 20.00 100 3.39% -30.84%
O-I Glass 10.59 0.09% 0.01 1914691 10.66 10.39 10.95 100 9.60 11.25 100 13.50% -11.23%
OGE Energy Co. 29.99 1.08% 0.32 1344748 29.92 29.67 30.12 100 29.50 30.98 100 3.20% -32.56%
Old Republic Intl Co 14.74 0.55% 0.08 2580875 14.73 14.59 14.86 1 14.47 14.98 1 4.61% -34.11%
Olin Corp 12.38 1.39% 0.17 2711656 12.28 12.28 12.74 1000 12.15 12.86 1000 0.32% -28.23%
Ollie's Bargain Outl 87.35 -0.69% -0.61 840604 89.07 85.75 89.07 100 85.75 91.00 100 0.92% 33.75%
Omega Healthcare Inv 29.94 0.74% 0.22 1369312 29.88 29.52 30.60 100 30.00 30.25 100 1.35% -29.30%
One Gas 69.01 0.83% 0.57 331646 68.69 68.26 69.30 100 67.59 70.89 100 3.70% -26.25%
Oshkosh Co. 73.50 0.98% 0.71 409057 73.45 72.72 74.71 300 73.50 81.00 100 3.74% -22.35%
Owens Corning 68.81 1.74% 1.18 1112686 67.82 67.82 69.52 100 67.76 70.20 100 4.21% 5.67%
PacWest Bancorp. 17.08 1.24% 0.21 1494738 17.03 16.84 17.33 100 17.00 17.64 100 6.95% -55.37%
Papa Johns Intl 82.28 -4.07% -3.49 923644 86.28 81.65 86.30 200 82.50 83.49 100 -4.12% 30.29%
PARK HOTELS+RESORTS 9.99 -1.38% -0.14 5619684 10.15 9.89 10.62 400 10.12 10.18 1000 8.71% -61.38%
Patterson Companies 24.11 2.27% 0.54 965080 23.55 23.53 24.36 100 23.46 25.14 100 7.23% 17.70%
Paylocity Co. 161.42 -0.56% -0.91 582754 161.96 159.23 167.59 100 157.22 165.60 100 8.98% 33.60%
Pebblebrook Hotel Tr 12.53 0.80% 0.10 2173741 12.52 12.29 12.93 100 12.22 12.88 100 6.55% -53.26%
Penn National Gaming 72.70 4.74% 3.29 13897724 71.03 70.89 75.24 300 74.29 74.34 300 5.36% 184.43%
Penumbra Inc 194.38 0.48% 0.93 422978 193.81 192.86 198.16 100 192.36 199.97 100 -4.93% 18.33%
Perspecta 19.45 0.31% 0.06 854215 19.50 19.38 19.84 100 19.02 20.13 100 2.69% -26.44%
Physicians Realty Tr 17.91 0.22% 0.04 1666706 17.95 17.71 18.07 300 16.27 17.95 1000 6.54% -5.44%
Pilgrims Pride Co. 14.96 1.18% 0.17 596971 14.91 14.82 15.13 1700 15.00 15.49 100 4.07% -54.26%
Pinnacle Financial P 35.59 2.15% 0.75 505034 34.94 34.94 35.98 100 35.14 36.46 100 6.94% -44.39%
PNM Resources 41.33 0.71% 0.29 362078 41.37 40.87 41.93 100 41.00 43.00 100 4.77% -18.50%
Polaris Industries 94.34 3.32% 3.03 1670915 93.18 92.92 96.65 200 94.00 96.49 100 6.31% -7.24%
Pool 334.54 1.83% 6.00 336782 328.56 328.56 338.88 100 330.67 343.13 100 8.87% 57.52%
Post 86.00 2.77% 2.32 778485 83.83 83.83 86.56 100 85.07 88.70 200 4.42% -21.17%
POTLATCHDELTIC CORP. 42.10 0.72% 0.30 438187 42.10 41.71 42.72 200 42.70 43.99 100 8.45% -2.70%
PRA Health 101.44 3.22% 3.16 391505 98.27 97.72 101.97 100 100.00 104.24 100 3.56% -8.74%
Prestige Brands 36.42 3.41% 1.20 446932 35.47 35.45 36.52 100 34.62 38.00 100 5.32% -10.07%
Primerica 113.14 0.18% 0.20 522919 112.81 111.45 113.87 100 112.20 116.20 100 1.88% -13.34%
Prosperity Bancshare 51.83 0.95% 0.49 612656 52.11 51.32 52.67 1300 51.40 52.80 1300 5.22% -27.90%
PS Business Parks 122.39 -0.33% -0.40 109807 123.06 120.83 124.22 100 103.90 156.65 100 5.35% -25.77%
PTC Inc. 82.72 0.45% 0.37 935942 82.35 81.68 83.41 1 81.89 85.31 1 1.25% 10.46%
Qualys 98.01 -1.46% -1.45 419764 99.49 97.83 100.80 100 96.90 103.05 100 0.93% 17.56%
Quidel 219.38 2.04% 4.38 1045541 213.06 211.48 220.94 200 219.98 221.95 200 11.81% 192.39%
Rayonier 26.44 -0.53% -0.14 723046 26.72 26.10 26.82 2000 25.26 29.00 400 2.44% -19.29%
Regal-Beloit 93.87 -1.32% -1.26 274915 95.85 92.98 96.35 100 92.00 96.55 100 -1.27% 9.65%
Reinsurance Group of 95.19 -0.09% -0.09 372420 95.53 94.45 96.82 100 93.64 98.00 100 2.92% -41.62%
Reliance Steel & Alu 102.04 -0.09% -0.09 389718 102.06 101.39 103.67 100 100.72 104.84 100 1.28% -14.80%
RenaissanceRe 169.74 0.74% 1.24 358900 169.32 167.46 170.61 100 140.29 199999.99 300 3.04% -13.41%
RepliGen 147.54 -2.03% -3.05 610852 149.98 145.99 150.50 100 145.66 151.87 100 3.62% 59.50%
RH 382.62 1.95% 7.30 644435 376.50 376.50 388.30 400 386.10 389.00 400 8.50% 79.21%
REXFORD IND.REALTY D 45.76 -0.28% -0.13 1032432 46.32 44.98 46.50 300 44.59 80.00 100 3.48% 0.20%
RLI CORP. DL 1 83.73 -0.58% -0.49 164796 83.84 82.95 84.49 100 82.66 85.78 100 2.80% -6.99%
Royal Gold 120.17 0.16% 0.19 374757 119.71 118.29 120.75 100 118.85 125.39 100 3.68% -1.70%
RPM International 82.84 0.64% 0.53 690279 82.63 82.08 83.31 300 82.84 85.83 100 4.62% 7.92%
Ryder System 42.24 2.82% 1.16 681252 41.12 41.12 42.62 100 41.38 42.72 100 1.00% -22.22%
Sabra Health Care RE 13.79 -0.97% -0.14 1649713 13.99 13.59 14.40 1600 13.75 14.15 100 1.62% -35.40%
Sabre 6.51 0.15% 0.01 10524575 6.57 6.44 6.80 1100 6.53 6.70 1000 11.86% -70.99%
Sally Beauty 8.69 -1.25% -0.11 1923458 8.88 8.60 8.95 100 9.36 9.40 300 -9.57% -52.38%
Sanderson Farms 117.97 -1.07% -1.27 187139 119.85 117.63 121.36 100 112.70 128.00 100 3.59% -33.06%
Science Applications 78.42 -0.23% -0.18 564927 78.79 77.94 79.29 100 77.45 81.01 100 3.77% -9.88%
Scientific Games 34.91 -0.14% -0.05 4748065 35.08 34.50 36.00 100 34.86 36.20 200 14.65% 30.36%
Scotts Miracle Gro A 152.91 0.39% 0.60 479439 152.35 150.51 155.28 100 151.55 156.24 100 4.88% 44.01%
SEI Investment 50.72 -0.69% -0.35 686176 51.23 50.44 51.63 100 49.94 51.95 100 2.00% -22.54%
Selective Insurance 51.49 1.86% 0.94 321216 50.55 50.55 51.65 100 50.40 52.90 100 5.86% -21.02%
Semtech Co. 52.96 -0.94% -0.50 334639 53.41 52.83 53.74 100 52.35 54.35 100 5.92% 0.11%
Sensient Technologie 57.74 -0.77% -0.45 368551 58.65 57.51 59.60 100 56.18 59.57 100 4.54% -12.63%
Service Corporation 42.18 0.48% 0.20 1219338 42.15 41.88 42.48 100 41.62 43.37 100 2.80% -8.36%
Service Properties T 7.95 0.13% 0.01 1325187 8.04 7.88 8.25 300 8.00 8.40 100 11.19% -67.32%
Signature Bank 82.99 0.61% 0.50 408400 82.87 82.25 84.61 100 81.70 85.19 100 -0.28% -39.25%
Silgan 36.77 0.16% 0.06 365258 36.68 36.25 37.14 100 36.08 37.65 100 3.64% 18.31%
Silicon Laboratories 97.85 -0.22% -0.22 182670 97.75 97.27 99.10 100 95.45 99.35 100 4.48% -15.63%
Six Flags Entertainm 20.30 -1.02% -0.21 1473462 20.65 20.15 21.39 300 20.40 20.80 2300 -5.05% -55.00%
Skechers U. 30.22 5.63% 1.61 3050951 28.55 28.55 30.38 100 30.57 30.74 200 -1.60% -30.03%
SLM CORPORATION 8.09 1.63% 0.13 4670259 7.98 7.98 8.16 100 7.91 8.34 10000 3.98% -9.20%
SolarEdge Tech 238.35 2.96% 6.85 1581134 233.45 228.10 245.78 100 242.50 243.49 100 25.82% 150.66%
Sonoco Products 51.07 1.09% 0.55 394651 50.82 50.71 51.50 100 49.60 52.66 100 4.87% -17.26%
Southwest Gas 63.10 1.64% 1.02 271782 62.30 62.30 63.28 500 46.25 73.99 200 5.03% -16.94%
Spire Inc 53.20 0.53% 0.28 375954 54.10 52.47 55.22 600 53.21 54.81 100 3.26% -36.14%
Spirit Realty Capita 33.75 0.12% 0.04 767537 34.07 33.23 34.52 100 33.42 34.68 100 0.87% -31.37%
Sprouts Farmers Mark 20.93 -0.90% -0.19 2373792 21.26 20.75 21.27 100 20.77 21.30 100 1.41% 8.17%
Steel Dynamics 28.63 -0.10% -0.03 1865425 28.87 28.36 29.14 100 28.50 29.30 100 -1.28% -15.89%
Stericycle 63.06 0.30% 0.19 329091 63.27 60.11 63.92 100 62.37 63.92 300 4.15% -1.18%
Sterling Bancorp 10.52 1.84% 0.19 2234444 10.41 10.33 10.75 100 9.43 11.00 15000 5.09% -50.09%
Stifel Financial Co. 50.56 0.86% 0.43 327675 50.56 50.04 51.82 100 49.48 52.19 100 6.11% -16.64%
STORE Capital 27.43 0.73% 0.20 2899244 27.64 27.10 27.95 29900 27.60 28.16 1000 4.77% -26.34%
Strategic Strayer Ed 91.47 -2.84% -2.67 177186 94.56 90.70 95.20 100 90.40 121.40 100 -3.11% -42.44%
Sunrun Inc 77.07 5.87% 4.27 8334746 71.55 70.53 78.22 200 79.20 79.50 500 24.87% 458.07%
Synaptics 80.42 -0.51% -0.41 343614 81.00 80.14 82.16 100 80.42 82.80 100 4.25% 22.27%
SYNEOS HEALTH A DL-, 53.16 0.36% 0.19 833624 53.07 52.79 53.99 200 54.16 55.00 200 2.42% -10.62%
Synnex Co. 140.06 5.82% 7.70 1358729 141.57 138.62 144.00 200 138.25 144.25 500 10.41% 8.74%
Synovus Financial Co 21.17 1.98% 0.41 1237146 20.91 20.91 21.57 100 20.80 21.79 100 6.49% -45.99%
Taubman Centers 33.29 -0.21% -0.07 566152 33.32 33.15 34.01 4000 31.00 39.20 300 -1.25% 7.08%
Taylor Morrison Home 24.59 1.15% 0.28 1640670 24.56 24.38 25.15 100 24.27 25.25 200 6.22% 12.49%
Tegna Inc 11.75 -0.25% -0.03 1660470 11.84 11.64 12.01 1 11.65 12.05 2 1.91% -29.60%
Telephone & Data Sys 18.44 -1.86% -0.35 808142 18.82 18.29 18.87 200 15.03 19.55 1500 -1.23% -27.49%
Tempur Sealy Interna 89.19 1.08% 0.95 330607 88.46 88.46 90.34 200 89.20 91.14 100 4.23% 2.45%
Tenet Healthcare 24.51 4.34% 1.02 1713296 23.76 23.76 25.21 100 24.15 25.24 100 12.64% -35.55%
Teradata 22.70 -0.48% -0.11 829174 22.80 22.53 23.21 100 22.31 23.00 100 -0.39% -15.20%
Terex Co. 19.36 0.00% 0.00 551105 19.49 19.17 20.02 100 19.23 20.04 100 4.59% -34.99%
Tetra Tech 95.50 0.56% 0.53 357391 95.01 94.30 96.42 100 92.50 98.90 100 9.99% 10.84%
Texas Capital Bancsh 31.13 1.70% 0.52 262926 31.02 30.68 31.92 100 30.05 32.20 100 2.84% -45.16%
Texas Roadhouse 60.79 0.78% 0.47 980503 60.66 60.47 62.26 100 60.50 61.99 100 -0.32% 7.94%
Thor Industries 95.26 1.06% 1.00 1947284 94.28 94.28 98.44 100 95.76 96.78 200 1.63% 28.23%
Timken 54.22 -0.59% -0.32 525280 54.99 53.69 55.64 100 54.11 56.02 100 2.24% -3.71%
Toll Brothers 48.66 3.27% 1.54 2281413 47.53 47.51 49.21 500 49.20 49.50 200 3.53% 23.16%
Tootsie Roll Industr 30.90 0.88% 0.27 209838 30.89 30.56 31.02 100 30.28 31.69 100 6.30% -9.49%
TOPBUILD CORP. DL -, 170.69 2.00% 3.34 372346 168.35 168.35 172.40 100 166.87 175.13 100 10.39% 65.59%
Toro 83.95 0.25% 0.21 800889 83.87 83.41 85.21 100 82.08 85.79 100 2.70% 5.37%
TreeHouse Foods 40.53 0.85% 0.34 716926 40.50 40.31 40.67 100 40.23 41.00 100 4.86% -16.43%
Trex 71.60 1.14% 0.81 743956 71.28 70.29 72.77 200 70.00 72.30 100 6.80% 59.32%
TRI Pointe Homes 18.14 3.84% 0.67 1572519 17.53 17.43 18.34 2 17.73 18.44 1 9.94% 16.43%
Trimble Navigation 48.70 -0.45% -0.22 1144057 49.00 48.49 49.85 100 47.67 51.05 100 2.23% 16.81%
Trinity Industries 19.50 -0.05% -0.01 1270122 19.70 19.42 19.90 100 19.30 20.02 100 0.83% -11.96%
Tripadvisor 19.59 0.05% 0.01 2098244 19.75 19.36 20.18 100 19.49 20.15 100 2.94% -35.52%
TRUSTMARK CORP. 21.41 0.47% 0.10 196024 21.24 21.17 21.71 1 20.83 22.28 1 5.83% -37.96%
UGI Corp 32.98 1.51% 0.49 1091885 32.70 32.63 33.10 100 32.49 33.53 100 3.68% -26.97%
UMB Financial Co. 49.01 0.68% 0.33 223527 49.17 48.67 50.18 100 47.63 50.52 100 6.29% -28.60%
Umpqua Hldgs. 10.62 -0.19% -0.02 2117343 10.68 10.54 10.79 500 10.49 10.93 1000 3.81% -40.00%
United Bankshares 21.47 1.30% 0.28 651925 21.26 21.16 21.68 100 20.95 22.30 100 2.95% -44.46%
United States Steel 7.34 -0.27% -0.02 9101052 7.37 7.32 7.67 700 7.50 7.51 1000 2.37% -35.67%
United Therapeutics 101.00 -0.04% -0.04 471055 101.37 100.11 102.85 100 99.42 103.05 100 0.45% 14.67%
UNIVAR SOLUT.DL-0000 16.88 0.24% 0.04 1548744 16.93 16.75 17.19 100 16.53 17.28 100 3.24% -30.36%
Universal Display Co 180.74 1.04% 1.86 329585 178.70 178.63 182.84 1 178.00 185.00 1 6.69% -12.29%
URBAN EDGE PROPERT.D 9.72 -0.61% -0.06 925370 9.85 9.58 10.08 100 8.02 13.19 200 6.11% -49.32%
Urban Outfitters 20.81 -0.38% -0.08 1884644 21.05 20.59 21.62 500 20.75 21.69 100 1.27% -25.06%
Valaris A 0.09 5.98% 0.00 2657678 0.08 0.08 0.09 5500 0.30 0.36 1500 0.46% -98.68%
Valley National Banc 6.85 0.29% 0.02 1876853 6.85 6.76 6.98 100 6.64 6.90 100 3.79% -40.17%
Valmont Industries 124.18 1.17% 1.43 174650 123.36 123.35 125.65 100 122.50 127.50 100 4.26% -17.09%
VALVOLINE INC. DL-,0 19.04 -0.52% -0.10 2306242 19.15 18.86 19.30 100 18.66 19.88 100 0.21% -11.07%
ViaSat 34.39 0.44% 0.15 885786 34.49 33.92 34.98 100 33.75 35.27 100 2.23% -53.02%
Vishay Intertechnolo 15.57 -1.39% -0.22 1347126 15.93 15.42 16.06 100 15.35 16.00 100 4.36% -26.87%
Visteon Co. 69.22 1.94% 1.32 500437 68.31 68.31 70.69 100 67.78 72.24 100 2.94% -20.06%
Washington Federal 20.86 0.63% 0.13 348899 20.90 20.63 21.16 100 18.75 23.00 400 3.27% -43.08%
Watsco 232.89 0.22% 0.51 186242 233.48 231.30 236.28 100 230.37 199999.99 300 1.56% 29.28%
Webster Financial Co 26.41 3.00% 0.77 1170886 25.79 25.79 26.83 100 25.70 27.44 100 9.95% -50.51%
Weingarten Realty In 16.96 0.35% 0.06 948585 17.07 16.65 17.38 100 16.41 17.52 100 8.03% -45.71%
Wendys 22.30 -0.25% -0.06 2459770 22.40 22.23 22.58 100 22.40 22.51 100 6.12% 0.38%
Werner Enterprises 41.99 -2.21% -0.95 804330 43.19 41.62 43.19 100 41.45 43.15 100 -1.20% 15.39%
Wex 138.97 -1.61% -2.27 576139 140.65 137.05 144.24 100 138.00 142.85 100 -1.26% -33.65%
WILEY(JOHN)+SONS A D 31.71 1.21% 0.38 340648 31.43 31.10 31.85 100 0.01 34.83 200 0.06% -34.65%
Williams-Sonoma 90.44 1.33% 1.19 1458877 89.76 89.25 91.40 500 90.65 92.92 300 2.31% 23.15%
WINGSTOP INC. DL-,01 136.65 -0.39% -0.54 411814 138.22 135.20 139.27 100 133.00 143.00 100 -1.75% 58.47%
Wintrust Financial C 40.05 -0.69% -0.28 302381 40.50 39.67 41.17 100 39.13 41.46 100 5.98% -43.51%
Woodward 80.16 2.05% 1.61 546114 78.83 78.83 81.17 100 78.56 83.91 100 4.02% -32.32%
World Fuelrvices Co. 21.19 -0.70% -0.15 324995 21.58 20.94 21.93 2 21.00 21.81 1 -1.99% -51.20%
World Wrestling Ente 40.47 1.10% 0.44 941800 40.64 40.11 41.09 500 40.75 41.44 100 5.53% -37.61%
Worthington Industri 40.78 -0.88% -0.36 334593 41.48 40.41 42.30 100 40.29 42.19 100 7.34% -3.32%
WPX ENERGY 4.90 -1.80% -0.09 13295340 4.98 4.86 5.11 600 4.93 5.00 600 12.64% -64.34%
WW International 18.87 2.95% 0.54 1416818 18.43 18.26 18.89 900 18.66 19.10 1 1.02% -50.62%
WYNDHAM DESTINATIONS 30.76 -0.07% -0.02 1486747 31.28 30.61 31.99 100 30.40 31.75 1000 1.55% -40.49%
Wyndham Hotels & Res 50.50 -0.12% -0.06 745618 51.28 50.20 51.80 100 39.92 51.41 2000 4.71% -19.60%
XPO Logistics 84.66 -1.48% -1.27 1083732 85.93 83.99 87.96 200 84.85 86.70 100 1.95% 6.22%
Yelp 20.09 0.10% 0.02 1636428 20.15 19.93 20.83 100 19.76 20.55 100 2.34% -42.32%