18.06.2019 23:10:54
S+P MIDCAP 400 PR
1921.35
USD
21.7900
1.15%
18.06.2019 22:55
 
Chart
Kursdaten
Kurs 1921.35 Eröffnung 1899.56
Diff. absolut 21.79 Tages-Hoch 1933.51
Diff. % 1.15 % Tages-Tief 1908.54
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 1899.56 Volatilität in % -
Börse Letzter Handel 18.06.2019 / 22:55
Währung USD Aktualisierungsstand 18.06.2019 / 23:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.22% 1984.7 1624.7
1 Woche -0.14% 1921.8 1894.5
1 Monat 0.54% 1921.8 1802.6
3 Monate 0.20% 1984.7 1802.6
6 Monate 12.11% 1984.7 1565.8
1 Jahr -4.66% 2053.0 1565.8
3 Jahre 28.35% 2053.0 1409.5
13.59
13
SMI
14.22
18.5
SMI
-12.79
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.59,"chartHeight":20.949965940375,"year":2017,"ID_NOTATION":"8318990"},"2018":{"performance":-12.79,"chartHeight":20.648682243457,"year":2018,"ID_NOTATION":"8318990"},"2019":{"performance":14.22,"chartHeight":21.174996301244,"year":2019,"ID_NOTATION":"8318990"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.06.2019 23:10:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 60.51 -0.64% -0.39 578249 61.19 60.06 61.41 100 57.00 60.51 2100 2.82% 44.83%
Acadia Healthcare 34.20 0.59% 0.20 1101551 34.19 33.53 34.33 100 32.98 36.77 100 0.56% 32.24%
ACI Worldwide 32.05 0.06% 0.02 783212 32.30 31.99 32.51 4700 32.04 32.05 2100 -2.20% 15.76%
Acuity Brands 134.50 2.04% 2.69 352140 133.80 133.60 136.75 100 110.00 170.00 100 -1.66% 14.67%
ADIENT PLC DL-,001 21.44 3.08% 0.64 1581091 21.05 20.91 22.00 1000 20.73 21.74 900 0.05% 38.11%
Adtalem Global Educa 45.11 -0.15% -0.07 235846 45.50 44.89 46.02 100 43.60 50.00 1100 2.26% -4.52%
Aecom Technology Co. 35.82 1.85% 0.65 1979040 35.40 35.40 36.00 600 35.18 36.63 600 5.14% 32.72%
AGCO Co. 74.64 2.58% 1.88 495876 73.40 73.14 75.06 100 74.65 77.50 100 3.78% 30.70%
Alexander & Baldwin 23.92 0.63% 0.15 153444 23.84 23.73 24.16 800 23.89 23.92 4500 0.85% 29.33%
Alleghany Co. 678.49 -1.24% -8.52 83262 688.66 676.10 692.80 100 600.00 718.77 100 0.33% 10.22%
Allegheny Technologi 24.71 4.93% 1.16 1071728 23.69 23.56 24.98 900 23.86 24.99 100 -1.26% 8.18%
Allete 84.39 -0.28% -0.24 97543 84.98 83.70 85.06 800 84.34 84.39 3400 -0.08% 11.03%
Allscripts Healthcar 10.22 -0.78% -0.08 1282157 10.32 10.03 10.36 100 10.21 10.54 1500 -0.77% 6.85%
AMC Networks 55.03 -0.09% -0.05 404989 55.23 54.90 56.04 800 55.00 55.04 700 0.82% 0.36%
Amedisys 120.71 0.99% 1.18 203365 119.75 119.17 121.69 200 120.63 120.71 600 1.81% 2.07%
Amer. Eagle Outfitte 17.67 -1.61% -0.29 5391568 17.99 17.61 18.35 200 17.69 17.98 1100 7.16% -7.09%
American Campus Comm 47.04 -0.78% -0.37 343058 47.58 46.75 47.80 100 38.53 48.45 100 1.28% 14.54%
American Financial G 103.34 -0.14% -0.14 238667 103.48 102.80 104.20 100 82.84 110.00 1000 2.63% 14.30%
APERGY CORP. DL-,01 31.81 1.86% 0.58 356276 31.27 31.20 32.34 1900 31.82 31.94 3200 -3.07% 15.32%
AptarGroup 119.49 -0.57% -0.68 208196 120.59 119.38 120.70 800 119.46 119.48 100 -2.48% 27.75%
Aptiv 76.80 1.27% 0.96 976213 76.48 76.43 78.41 100 75.22 78.49 100 0.17% 23.18%
Aqua America 41.21 -0.07% -0.03 713040 41.51 41.03 41.66 200 40.32 42.99 500 1.50% 20.62%
Arrow Electronics 68.61 2.42% 1.62 506007 67.71 67.41 69.30 100 60.09 73.00 100 -2.16% -2.84%
Ascena Retail Group 0.76 2.34% 0.02 2517687 0.75 0.72 0.79 1000 0.72 0.78 1800 -28.60% -70.41%
ASGN 57.45 2.01% 1.13 224297 57.00 56.86 57.86 100 57.44 90.75 1200 -2.46% 3.34%
Ashland LLC 77.79 0.57% 0.44 468598 77.77 77.32 78.40 1700 77.76 87.00 200 -1.75% 9.01%
Associated Banc-Corp 20.86 1.36% 0.28 1154996 20.52 20.52 21.20 100 20.57 21.95 500 -1.81% 3.99%
Autonation 42.12 1.03% 0.43 517299 41.91 41.79 42.42 200 35.30 43.99 200 2.43% 16.78%
Avanos Medical 44.32 1.60% 0.70 194777 43.98 43.81 44.70 6400 44.31 53.10 100 6.31% -2.61%
Avis Budget Group 34.42 2.99% 1.00 1467467 33.61 33.53 34.81 600 34.06 36.99 600 9.93% 48.67%
Avnet 43.43 1.52% 0.65 919022 43.13 42.79 43.71 100 42.30 44.00 100 -3.45% 18.50%
BancorpSouth 28.44 2.67% 0.74 372122 27.77 27.71 28.55 200 28.43 40.00 1000 -2.12% 5.97%
Bank of Hawaii Co. 80.51 1.69% 1.34 258674 79.21 78.79 80.56 100 78.85 85.23 100 -1.41% 17.60%
Bank of the Ozarks 29.75 1.81% 0.53 857888 29.23 29.06 30.14 4800 29.72 29.75 7100 -4.88% 27.99%
Bed Bath & Beyond 12.07 2.03% 0.24 5290479 11.88 11.87 12.35 1500 11.88 12.33 400 -2.87% 4.51%
Belden 59.58 2.58% 1.50 251270 58.73 58.35 60.50 3400 59.58 59.61 300 1.68% 39.17%
Berkley, W.R. Co. 65.67 1.03% 0.67 547312 65.17 64.97 65.79 300 64.60 65.67 8300 1.01% 31.92%
Bio-Rad Laboratories 307.21 1.65% 5.00 207715 304.30 303.00 308.96 100 291.00 309.04 500 3.63% 30.14%
Bio-Techne Corp 207.49 0.13% 0.26 160255 208.85 206.85 209.99 600 207.36 207.49 200 -2.31% 43.19%
Black Hills 78.34 0.40% 0.31 236552 78.47 77.14 78.65 200 54.00 78.34 1000 1.61% 24.29%
Blackbaud 80.93 0.24% 0.19 208986 81.20 80.88 82.53 100 80.90 80.93 100 1.15% 28.36%
Boston Beer Company 338.39 0.25% 0.83 273309 338.78 336.59 344.71 100 324.00 400.00 200 6.16% 40.16%
Boyd Gaming Co. 27.52 1.51% 0.41 987787 27.34 27.06 27.89 100 23.93 28.00 200 5.61% 30.46%
BRIGHTHOUSE FINANC.D 38.24 1.57% 0.59 1120299 37.78 37.61 38.96 200 34.19 39.90 1000 -2.31% 23.52%
Brinker Internationa 38.80 -2.95% -1.18 1238890 39.99 38.65 40.42 400 38.71 39.00 200 2.54% -9.10%
Brinks 82.97 0.92% 0.76 241586 82.48 82.47 83.84 100 77.78 82.96 200 0.74% 27.16%
Brixmor Property Gro 18.35 -0.70% -0.13 2144123 18.61 18.27 18.71 1100 16.73 18.76 1100 4.35% 25.80%
Brown & Brown 32.74 0.18% 0.06 883565 32.69 32.61 33.00 300 28.96 33.78 200 -0.03% 18.58%
Brunswick Co. 46.07 2.40% 1.08 1770458 45.33 45.08 46.46 200 39.00 47.50 100 3.50% -3.14%
CABLE ONE DL-,01 1152.44 -0.65% -7.56 48450 1164.75 1148.99 1176.79 200 1150.50 1152.13 100 -0.60% 41.45%
Cabot Co. 46.19 0.85% 0.39 406402 46.24 45.80 46.78 300 40.91 47.50 100 -0.35% 6.66%
CACI International ' 204.03 0.51% 1.03 280466 204.17 202.12 207.19 2000 204.03 204.05 500 -1.68% 40.94%
Caesars Entertainmen 9.95 1.02% 0.10 21715021 9.89 9.81 10.07 3000 9.95 9.99 100 0.72% 45.07%
Callon Petroleum 6.53 4.15% 0.26 6305507 6.29 6.28 6.63 100 5.73 6.65 300 1.79% -3.39%
Camden Property Trus 106.68 -0.71% -0.76 530908 107.87 106.25 108.14 100 47.16 106.72 2600 1.86% 22.02%
Cantel Medical Co. 75.67 1.07% 0.80 275150 75.15 74.52 75.74 100 73.29 75.67 3500 -1.85% 0.56%
Carlisle Cos. 136.68 0.85% 1.15 321197 136.55 136.17 137.69 100 129.05 139.25 100 -2.37% 34.83%
Carpenter Technology 45.51 3.93% 1.72 312441 44.21 43.46 46.96 3800 45.51 45.53 100 1.37% 22.97%
Cars.Com Inc. 21.68 1.21% 0.26 594500 21.51 21.45 22.08 200 19.14 21.99 200 3.83% -0.37%
Carters 95.39 -1.87% -1.82 786003 98.18 95.04 99.93 1400 95.35 95.39 2500 3.95% 19.10%
Caseys General Store 152.35 -0.77% -1.18 260082 153.94 151.83 155.19 200 152.22 152.35 1600 15.40% 19.81%
Catalent 50.48 -0.18% -0.09 476161 50.82 50.13 50.83 100 39.00 50.48 9100 3.61% 62.19%
Cathay General Banco 34.62 1.44% 0.49 383901 34.11 34.10 34.87 200 34.59 34.62 5400 -1.84% 1.79%
CDK Global Inc 47.94 0.52% 0.25 744013 48.11 47.93 48.86 2200 47.94 47.95 300 -1.63% -0.40%
Charles River Labs I 132.76 1.51% 1.98 211867 131.97 131.97 134.25 100 117.78 137.04 100 0.15% 15.55%
Cheesecake Factory 45.55 -0.42% -0.19 517256 46.19 45.35 46.26 3000 45.52 45.57 400 1.62% 5.13%
Chemed Co. 345.45 0.01% 0.03 64726 346.33 344.22 349.29 100 344.90 347.28 500 -2.04% 21.94%
Chemical Financial C 40.21 1.57% 0.62 585373 39.71 39.32 40.65 300 40.20 40.22 800 1.85% 8.14%
Chemours Co. 24.35 3.48% 0.82 1911098 23.81 23.60 24.60 800 23.26 24.75 800 2.44% -16.62%
Chesapeake Energy 1.90 3.83% 0.07 45376208 1.83 1.82 1.94 10000 1.90 1.91 10400 -3.17% -12.86%
CHURCHILL DOWNS INC. 115.79 1.40% 1.60 155851 114.84 114.24 115.95 800 115.62 115.78 2600 - 40.43%
Ciena Co. 44.30 2.31% 1.00 2760308 43.57 43.55 44.63 1000 44.32 44.66 200 -1.79% 27.69%
Cinemark 38.20 -0.29% -0.11 1109988 38.39 38.11 38.85 3300 38.19 40.30 100 2.16% 7.01%
Cirrus Logic 41.08 2.73% 1.09 496725 40.22 40.22 41.96 100 41.00 44.80 200 -4.08% 20.52%
Clean Harbors 67.85 0.67% 0.45 273948 67.80 67.48 68.50 300 61.00 67.82 300 1.09% 36.58%
CNO Financial Group 16.53 2.54% 0.41 1148926 16.07 15.99 16.54 5100 16.52 17.73 100 -0.49% 8.33%
CNX Resources 7.34 1.10% 0.08 2741963 7.30 7.19 7.50 200 6.20 7.80 400 -1.22% -36.43%
Cognex Co. 44.84 3.01% 1.31 1687405 43.84 43.44 44.95 100 43.74 46.22 100 -4.46% 12.57%
Coherent 125.06 3.94% 4.74 326494 121.87 120.49 127.44 300 118.41 126.72 100 -1.43% 13.82%
Colfax Co. 26.37 4.81% 1.21 1349152 25.48 25.24 26.45 1000 23.18 35.00 100 -6.81% 20.38%
Commerce Bancshares 58.66 0.70% 0.41 361644 58.33 58.14 59.00 100 57.48 59.93 100 -1.24% 3.34%
Commercial Metals 15.69 2.89% 0.44 1606849 15.40 15.37 16.12 1300 14.51 15.99 1300 5.17% -4.81%
Commvault Systems 48.47 0.98% 0.47 337512 48.46 48.38 49.17 300 46.58 56.00 100 0.36% -18.77%
Compass Minerals Int 57.42 2.03% 1.14 266350 56.89 56.52 58.50 100 53.35 58.60 200 2.48% 35.00%
Core Laboratories 50.96 2.56% 1.27 315724 50.03 49.93 51.50 100 45.10 68.80 100 0.51% -16.71%
CoreCivic 24.07 0.50% 0.12 401913 24.09 23.86 24.38 700 23.33 24.44 700 3.59% 34.32%
Corelogic 42.92 1.04% 0.44 793389 42.99 42.72 43.41 2100 42.86 42.90 700 -1.21% 27.11%
CoreSite Realty 116.22 -0.35% -0.41 132316 117.37 115.68 118.00 100 92.50 128.52 300 1.43% 33.70%
Corporate office Pro 28.59 -1.18% -0.34 930561 29.04 28.40 29.31 400 27.96 40.00 100 1.22% 37.57%
Cousins Properties 38.47 -0.65% -0.25 3971627 39.23 37.93 39.32 100 38.43 38.54 700 4.31% 22.53%
COVETRUS INC. 25.47 4.21% 1.03 979694 24.88 24.54 25.64 900 24.39 26.24 900 -4.19% -
Cracker Barrel Old C 169.71 -0.15% -0.26 286169 170.26 169.14 171.09 300 169.50 171.00 100 2.56% 6.32%
Crane Co 79.67 0.70% 0.55 444866 79.74 79.19 80.89 1100 79.69 79.70 1000 -1.09% 9.61%
Cree 58.49 7.05% 3.85 1687249 54.89 54.89 58.80 400 57.28 59.37 400 -8.00% 27.74%
Cullen/Frost Bankers 92.69 1.75% 1.59 265710 91.20 90.84 93.05 1300 92.69 99.61 100 -2.30% 3.59%
Curtiss-Wright Co. 119.59 2.39% 2.79 189140 117.51 117.51 120.02 100 105.16 119.63 100 -1.32% 14.38%
Cypressmiconductor C 22.18 0.68% 0.15 14126690 22.06 22.06 22.23 100 22.20 22.21 300 -0.77% 73.19%
CyrusOne 60.72 0.93% 0.56 739413 60.57 59.82 61.36 100 59.00 75.00 100 0.33% 13.77%
Dana Inc 17.12 3.26% 0.54 1085126 16.74 16.73 17.28 1200 15.70 17.44 1200 -0.66% 21.64%
Deckers Outdoor Co. 174.82 0.96% 1.67 285628 173.97 173.44 176.12 200 77.00 174.91 1100 5.52% 35.33%
DeLuxe Co. 41.32 -1.20% -0.50 250280 42.11 41.13 43.10 1400 41.30 60.00 100 4.47% 8.79%
Dicks Sporting Goods 33.86 -1.02% -0.35 1833634 34.30 33.63 34.74 100 33.88 34.74 700 -3.47% 9.65%
Diebold Nixdorf 9.43 4.78% 0.43 1065994 9.08 9.00 9.56 1000 8.77 9.92 1000 -4.46% 261.45%
Dillards 59.25 3.35% 1.92 372184 57.64 57.24 59.39 100 54.00 76.50 200 0.40% -4.94%
Domino s Pizza 282.35 0.12% 0.35 529411 282.50 280.04 285.37 200 282.35 286.99 100 -0.23% 13.71%
Domtar Co. 43.26 0.30% 0.13 472439 43.43 43.20 43.90 100 40.00 43.99 500 -1.10% 22.77%
Donaldson 49.03 2.38% 1.14 365633 48.30 48.30 49.32 100 41.79 49.74 400 -3.08% 10.37%
Douglas Emmett 41.57 -0.67% -0.28 415594 42.08 41.38 42.22 100 12.12 41.59 100 2.32% 22.62%
Dunkin Brands Group 80.07 -0.53% -0.43 718642 80.94 80.04 81.32 100 74.00 82.00 400 1.58% 25.55%
Dycom Industries 56.44 3.48% 1.90 304451 55.00 55.00 56.65 100 48.00 58.44 100 1.47% 0.93%
Eagle Materials 88.54 0.52% 0.46 260337 88.82 88.52 90.05 100 83.58 90.92 100 -2.45% 44.32%
East West Bancorp 44.50 2.02% 0.88 1723499 43.66 43.29 44.86 200 39.72 44.90 100 -1.96% 0.21%
EastGroup Properties 116.84 0.53% 0.62 176082 116.75 116.06 117.63 100 100.00 118.62 200 1.37% 26.70%
Eaton Vance Co. 41.93 2.54% 1.04 752888 41.30 40.99 42.23 600 39.70 44.99 400 -0.37% 16.23%
Eldorado Resorts 53.02 -0.30% -0.16 680064 54.04 52.39 54.41 100 51.00 56.11 100 1.94% 46.87%
Emcor Group 83.84 0.22% 0.18 225271 84.34 83.81 85.05 100 79.25 98.00 100 -0.38% 40.16%
Encompass Health 60.75 0.05% 0.03 536804 61.02 60.30 61.64 1000 54.50 82.00 200 0.26% -1.59%
ENERGIZER HLDG.NEW D 41.82 0.82% 0.34 1041692 41.70 41.49 42.59 200 33.00 51.92 400 -3.24% -8.13%
EnerSys 63.22 1.25% 0.78 252901 63.01 62.73 64.48 8600 63.21 64.75 100 -0.60% -19.55%
Ensco 'A' 7.37 6.66% 0.46 7745915 6.96 6.85 7.46 2000 7.30 7.52 200 -11.75% 94.10%
EPR PROPERTIES DL -, 78.54 -0.03% -0.02 489254 78.98 78.27 79.85 300 77.29 79.94 300 -0.24% 22.69%
EQT Corp 15.96 0.69% 0.11 3433090 15.90 15.87 16.36 500 15.00 16.32 1500 -8.43% -16.09%
EQUITRANS MIDSTREAM 19.72 1.34% 0.26 1945690 19.50 19.30 19.81 100 19.19 23.17 200 -0.66% -2.80%
Evercore Partners 87.43 1.51% 1.30 325541 86.19 86.02 88.50 100 59.42 94.99 5000 -2.94% 20.36%
Exelixis 20.77 0.53% 0.11 2520427 20.71 20.40 20.88 200 20.68 20.98 200 3.98% 5.03%
F.N.B. Co. 11.41 1.33% 0.15 1927440 11.25 11.19 11.51 100 11.19 11.63 100 -1.83% 14.43%
FactSet Research Sys 300.40 1.61% 4.76 261362 297.45 297.45 301.33 200 280.00 300.51 600 -0.48% 47.72%
Fair Isaac Co. 306.11 0.05% 0.16 183953 309.28 305.24 309.99 100 299.94 312.99 100 -2.95% 63.61%
Federated Investors 32.00 2.14% 0.67 508737 31.62 31.55 32.23 100 24.73 33.50 200 -2.55% 18.00%
First American Finan 53.11 0.74% 0.39 1352505 53.20 52.89 54.06 100 52.41 53.86 100 0.23% 18.10%
FIRST FIN. BANKSHS D 30.28 2.37% 0.70 396474 29.95 29.57 30.40 700 30.25 30.28 4800 0.17% 2.55%
First Horizon Nation 14.46 1.40% 0.20 4960531 14.27 14.18 14.60 1400 14.07 14.60 1400 0.35% 8.36%
First Indust.Realty 36.96 0.22% 0.08 633154 37.04 36.73 37.48 100 28.75 37.11 100 1.49% 27.79%
First Solar 62.87 3.17% 1.93 1123435 61.55 61.55 63.64 200 62.87 63.47 2500 -3.51% 43.54%
Five Below 131.24 0.41% 0.54 719610 132.04 129.06 133.84 100 129.42 133.94 100 0.90% 27.74%
Flowers Foods 22.75 -0.91% -0.21 1346350 23.06 22.71 23.06 1000 18.82 23.48 1000 0.75% 24.31%
Fluor Corp 31.09 3.91% 1.17 1823172 30.17 30.00 31.11 700 29.31 31.09 200 1.66% -7.08%
Fulton Financial Co. 16.16 1.44% 0.23 984865 15.87 15.87 16.27 800 16.03 16.30 800 -1.73% 2.91%
GATX 75.49 3.79% 2.76 238865 73.40 73.06 75.54 200 75.27 75.49 1300 -3.32% 2.71%
Genesee & Wyoming 95.69 0.77% 0.73 299284 95.50 94.77 96.29 900 95.66 95.67 2400 -2.65% 28.29%
Gentex 23.54 0.77% 0.18 1170529 23.50 23.38 23.93 900 22.01 24.49 900 -2.38% 15.59%
Genworth Financial ' 3.21 4.22% 0.13 5771390 3.08 3.05 3.25 100 3.20 3.24 100 -5.52% -33.91%
GEO Group REIT 23.86 1.06% 0.25 477739 23.79 23.69 24.03 100 23.55 23.86 100 1.99% 19.85%
Globus Medical 41.95 1.18% 0.49 434191 41.65 41.20 42.23 100 20.00 45.95 100 0.97% -4.21%
Goodyear Tire & Rubb 14.89 0.54% 0.08 3590393 14.89 14.81 15.24 100 14.89 15.24 1400 0.07% -27.44%
Graco 49.66 1.14% 0.56 474262 49.40 49.34 50.12 100 41.00 49.66 3700 -2.11% 17.32%
GRAHAM HOLDINGS 707.32 0.98% 6.88 21123 700.50 700.50 709.00 100 705.73 707.97 200 -0.30% 9.34%
Granite Construction 44.63 3.05% 1.32 268732 43.68 43.68 44.95 200 39.55 62.11 100 1.69% 7.52%
Green Dot Co. 48.61 -1.56% -0.77 556331 49.60 48.47 50.34 100 47.03 48.97 100 -2.81% -37.90%
Greif 33.33 -0.33% -0.11 286001 33.76 33.30 34.03 3400 33.33 42.01 300 -3.80% -9.89%
Haemonetics Co. 114.03 0.64% 0.73 618992 114.26 113.55 115.93 100 109.99 114.05 200 5.44% 13.24%
Hain Celestial Group 20.55 -0.77% -0.16 691021 20.87 20.50 21.05 100 18.65 21.51 100 -0.19% 30.58%
Hancock Whitney 39.92 1.99% 0.78 433578 39.18 38.46 40.25 1100 39.91 39.95 300 -1.81% 12.96%
Hanover Insurance Gr 127.35 -0.58% -0.74 205032 128.37 127.09 129.65 200 127.31 130.08 100 2.74% 9.69%
Hawaiian Electric In 43.08 -0.28% -0.12 221676 43.38 42.79 43.38 100 40.00 43.99 400 0.37% 17.97%
Healthcare Realty Tr 32.85 -0.33% -0.11 428353 33.12 32.64 33.36 400 31.94 33.50 200 2.23% 15.89%
Healthcarervices Gro 32.67 -0.82% -0.27 532903 33.13 32.50 33.55 400 32.00 34.29 600 1.67% -18.02%
HealthEquity 69.64 -1.51% -1.07 573172 71.37 69.50 72.36 100 69.50 70.25 100 2.94% 18.54%
Helen of Troy 138.29 1.46% 1.99 184160 137.23 136.20 139.26 100 138.30 138.37 400 1.84% 3.90%
Highwoods Properties 43.88 -1.37% -0.61 432094 44.42 43.86 44.87 400 43.19 44.99 400 1.16% 14.99%
Hill-Rom 105.36 0.27% 0.28 219174 105.57 105.20 106.13 100 103.54 107.34 100 0.71% 18.67%
HNI Co. 35.32 0.46% 0.16 144522 35.35 35.01 35.89 200 32.69 38.00 800 -1.35% -0.76%
HOME BANCSHARES INC 18.89 2.77% 0.51 710507 18.40 18.39 18.97 700 18.29 19.14 700 -1.08% 12.48%
Hospitality Properti 25.31 1.40% 0.35 841108 25.16 25.08 25.47 700 24.27 26.10 100 2.25% 4.52%
HUBBELL INC. DL-,01 123.80 2.33% 2.82 222013 121.54 120.99 124.67 100 121.89 123.75 100 -2.97% 21.78%
ICU Medical 240.98 0.90% 2.14 185665 239.64 237.00 242.75 100 240.66 240.98 300 4.89% 4.01%
Idacorp 102.84 0.51% 0.52 384299 102.97 102.01 103.24 1400 102.84 102.90 2700 -1.83% 9.95%
IDEX Co. 162.89 1.88% 3.01 422325 161.38 160.91 163.54 1100 162.78 162.83 300 -1.96% 26.63%
INGEVITY CORP. DL-,0 94.41 3.72% 3.39 188410 91.69 91.49 95.04 1600 94.41 122.00 100 -1.30% 8.76%
Ingredion 82.52 0.76% 0.62 435363 82.47 82.02 83.53 200 79.01 94.45 100 1.69% -10.39%
Inogen 71.03 -0.39% -0.28 453581 71.70 70.96 74.06 1000 65.00 72.26 100 10.37% -42.57%
Insperity 122.60 0.52% 0.63 228557 122.87 122.09 124.03 100 120.59 124.91 100 1.21% 30.64%
Integra Lifescience. 51.88 1.41% 0.72 433366 51.26 51.03 52.03 2600 51.88 51.93 300 2.34% 13.44%
Interactive Brokers 55.19 0.60% 0.33 229461 55.03 54.84 55.58 200 54.92 56.00 200 0.46% 0.38%
InterDigital (Pa.) 64.59 2.56% 1.61 375840 63.50 63.43 65.34 700 24.56 77.58 100 -3.79% -5.19%
International Bancsh 37.57 2.29% 0.84 168640 36.81 36.73 37.91 3700 37.57 37.58 100 -0.70% 6.77%
International Speedw 45.04 -0.42% -0.19 62089 45.18 44.92 45.18 400 45.00 45.50 100 0.40% 3.12%
ITT Corp 62.48 1.78% 1.09 404507 61.98 61.49 62.97 500 62.49 62.52 2400 0.43% 27.18%
j2 Global 86.92 1.31% 1.12 272143 86.42 86.42 87.78 100 86.91 86.94 1800 -1.08% 23.67%
Jabil Circuit 27.32 1.90% 0.51 1681551 27.03 27.00 27.63 1100 27.90 28.00 400 -0.41% 8.15%
Jack in the Box 86.36 -0.20% -0.17 338115 86.76 86.07 87.39 400 86.36 94.00 100 1.41% 11.46%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 41.43 -0.22% -0.09 342739 41.67 41.15 41.92 200 31.00 44.49 400 3.57% 19.28%
JETBLUE AIRWAYS 19.26 -0.67% -0.13 3749948 19.60 19.25 19.64 500 19.20 19.59 9100 6.25% 20.73%
Jones Lang Lasalle 137.41 2.82% 3.77 413489 134.69 134.21 137.64 700 137.30 168.00 100 0.09% 5.56%
KB Home 25.56 -2.44% -0.64 2286237 25.70 25.40 26.36 700 25.10 25.84 800 -0.83% 37.17%
KBR 24.35 1.42% 0.34 1282070 24.05 24.04 24.65 200 23.91 26.60 200 2.74% 58.17%
KEMPER CORP. DL-,10 89.31 3.31% 2.86 587523 86.64 86.64 89.55 3400 89.31 89.33