06.04.2020 03:49:55
S+P MIDCAP 400 PR
1337.95
USD
0.0000
0.00%
04.04.2020 01:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.04.2020 1337.95 Volatilität in % -
Börse Letzter Handel 04.04.2020 / 01:00
Währung USD Aktualisierungsstand 06.04.2020 / 03:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -35.15% 2109.4 1182.0
1 Woche -5.97% 1463.7 1322.8
1 Monat -27.09% 1900.3 1182.0
3 Monate -34.91% 2109.4 1182.0
6 Monate -29.01% 2109.4 1182.0
1 Jahr -30.48% 2109.4 1182.0
3 Jahre -21.74% 2109.4 1182.0
Benchmark:
SMI
25.49
26.51
SMI
-12.79
-10.68
SMI
-35.15
-12.95
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":-35.15,"chartHeight":22,"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":-12.95,"chartHeight":19.002854082141,"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":-28.89,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-26.23,"chartHeight":22,"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":-24.67,"chartHeight":21.939454291685,"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":-28.1,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 06.04.2020 03:49:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 18.62 -2.87% -0.55 1185443 18.97 18.36 19.47 5800 10.00 19.20 300 -21.27% -67.40%
Acadia Healthcare 15.53 -12.16% -2.15 3505264 17.58 15.12 17.97 700 5.27 4294.67 200 -13.87% -53.25%
ACI Worldwide 21.75 -2.07% -0.46 798258 21.80 21.01 22.30 19200 21.70 21.75 34100 -6.13% -42.59%
Acuity Brands 75.09 -2.15% -1.65 469457 75.97 72.82 79.31 100 0.00 180.00 1400 -9.33% -45.59%
ADIENT PLC DL-,001 7.35 -3.92% -0.30 1510014 7.48 7.12 7.91 100 6.55 8.69 1000 -19.85% -65.41%
Adtalem Global Educa 23.57 -5.61% -1.40 440297 25.01 22.93 25.15 100 21.00 4294.67 100 -4.96% -32.60%
Aecom Technology Co. 26.19 -4.87% -1.34 1518275 27.44 25.81 27.89 100 22.71 27.16 400 -8.90% -39.28%
Affiliated Managers 55.36 -2.40% -1.36 418038 56.72 53.32 57.21 100 45.00 111.00 100 -1.77% -34.67%
AGCO Co. 43.50 -2.58% -1.15 476133 44.47 42.89 44.82 100 36.18 100.00 200 -5.84% -43.69%
Alleghany Co. 500.01 -5.65% -29.94 49988 520.95 500.01 529.01 100 0.00 4294.67 100 -8.72% -37.47%
Allegheny Technologi 7.98 0.63% 0.05 3440957 7.90 7.60 8.05 200 7.25 8.50 6400 -11.43% -61.37%
Allete 54.51 -3.69% -2.09 435297 56.02 53.69 56.65 100 50.00 78.65 100 -11.98% -32.84%
Allscripts Healthcar 6.16 -4.50% -0.29 2495088 6.42 6.02 6.69 800 6.13 6.95 400 -6.60% -37.29%
AMC Networks A 20.58 -7.71% -1.72 1057634 22.22 19.62 22.50 300 17.00 22.60 300 -17.12% -47.90%
Amedisys 176.66 -1.27% -2.27 179729 176.66 172.45 180.64 100 100.00 4294.67 100 6.42% 5.84%
Amer. Eagle Outfitte 6.75 -0.59% -0.04 6923861 6.80 6.62 7.06 200 6.22 7.15 100 -17.08% -54.08%
American Campus Comm 25.88 -1.37% -0.36 1576681 26.07 24.86 26.51 100 22.00 26.24 100 -14.25% -44.97%
American Financial G 64.09 -3.41% -2.26 619240 65.30 62.66 66.78 100 50.00 4294.67 100 -9.75% -41.55%
APERGY CORP. DL-,01 6.51 -7.53% -0.53 1643692 7.47 6.22 7.61 500 6.00 7.50 600 10.34% -80.73%
AptarGroup 94.19 -2.04% -1.96 370613 94.88 93.36 97.42 100 94.19 100.42 100 0.20% -18.53%
Aptiv 43.29 -5.04% -2.30 2168349 45.92 43.04 46.46 100 42.81 66.00 100 -15.58% -54.42%
Arrow Electronics 50.68 -0.94% -0.48 553634 50.74 49.64 52.54 100 0.00 86.00 100 0.90% -40.19%
Arrowhead Pharmaceut 26.12 -2.94% -0.79 598818 26.50 25.84 27.27 200 25.81 26.26 900 -7.11% -58.82%
Ascena Retail Group 0.91 -11.65% -0.12 317866 1.04 0.91 1.13 4200 0.90 0.99 1000 -44.17% -88.13%
ASGN 31.26 -2.83% -0.91 406190 31.64 30.15 32.59 100 16.00 75.00 100 -7.16% -55.95%
Ashland LLC 46.91 -2.29% -1.10 534598 47.79 46.63 49.20 100 38.00 4294.67 100 -7.13% -38.70%
Associated Banc-Corp 11.48 -6.13% -0.75 1772969 12.08 11.28 12.34 200 10.95 13.38 200 -9.54% -47.91%
Autonation 24.59 -2.46% -0.62 1431692 24.99 23.12 25.62 100 22.00 24.70 200 -15.90% -49.43%
Avanos Medical 23.76 -3.49% -0.86 352578 24.42 22.85 25.59 100 0.00 40.00 100 -5.19% -29.50%
Avis Budget Group 10.58 -6.04% -0.68 8105907 11.35 9.85 11.90 100 10.44 10.58 100 -27.78% -67.18%
Avnet 24.96 -1.50% -0.38 1060344 25.67 24.54 25.69 100 20.58 4294.67 100 2.93% -41.19%
Axon Enterprise 61.51 -1.80% -1.13 557719 61.99 60.55 62.41 100 60.93 66.50 100 -17.34% -16.06%
BancorpSouth 17.94 -6.02% -1.15 561931 18.82 17.59 19.13 200 13.33 36.55 200 -0.55% -42.88%
Bank of Hawaii Co. 54.26 -3.00% -1.68 333524 55.44 53.05 56.35 100 45.00 74.87 300 2.13% -42.98%
Bank of the Ozarks 15.55 -5.18% -0.85 1879982 16.40 15.17 16.40 1000 15.30 15.89 200 -3.24% -49.02%
Bed Bath & Beyond 3.94 10.67% 0.38 15726705 3.55 3.43 4.09 500 3.85 3.98 4700 -15.27% -77.23%
Belden 32.21 -7.52% -2.62 484843 34.38 31.66 35.66 100 28.01 4294.67 100 -8.39% -41.44%
Bio-Rad Laboratories 365.78 1.40% 5.04 501407 356.88 354.44 369.58 100 305.80 4294.67 100 13.45% -1.15%
Bio-Techne Corp 186.39 -2.32% -4.43 195170 189.55 182.47 190.50 100 0.00 4294.67 100 1.08% -15.09%
BJ'S WHOLESALE C.H.D 26.00 -1.44% -0.38 2017585 25.86 25.63 26.68 300 25.00 26.35 100 5.52% 14.34%
Black Hills 58.37 -4.44% -2.71 508038 60.16 57.83 61.24 10000 30.00 79.69 100 -7.50% -25.68%
Blackbaud 48.91 -7.87% -4.18 374406 52.93 48.50 53.57 1900 48.90 49.23 1500 -8.03% -38.56%
Boston Beer Company 357.44 -1.76% -6.39 78930 362.62 349.11 371.97 100 280.00 420.00 100 0.71% -5.40%
Boyd Gaming Co. 11.22 -7.27% -0.88 2163381 12.30 10.89 12.44 300 10.15 11.50 900 -26.67% -62.53%
BRIGHTHOUSE FINANC.D 19.70 -3.38% -0.69 1994293 20.68 18.85 20.86 500 19.00 27.47 200 -22.07% -49.78%
Brinker Internationa 10.47 3.66% 0.37 2251824 10.00 9.80 10.66 500 9.87 12.50 300 -5.42% -75.07%
Brinks 43.81 -6.25% -2.92 759735 46.43 43.06 46.97 100 38.00 66.20 200 -14.75% -51.69%
Brixmor Property Gro 7.87 3.35% 0.26 9500182 7.72 7.51 8.03 100 7.57 8.25 200 -22.62% -63.58%
Brown & Brown 33.41 -4.16% -1.45 1154945 34.38 33.24 35.32 100 32.00 35.00 100 -7.01% -15.37%
Brunswick Co. 26.71 -9.61% -2.84 1147344 29.29 25.61 29.92 100 24.00 43.00 100 -25.04% -55.47%
CABLE ONE DL-,01 1536.38 -4.28% -68.66 32501 1595.37 1508.02 1595.37 100 0.00 199999.99 100 4.70% 3.22%
Cabot Co. 25.97 0.04% 0.01 461522 27.80 25.66 28.06 100 21.47 50.00 500 3.71% -45.35%
Cabot Microelectroni 100.17 -3.08% -3.18 210323 104.68 97.13 104.98 100 98.36 109.72 100 -6.43% -30.59%
CACI International ' 200.97 -2.63% -5.42 187536 203.87 199.56 207.00 100 0.00 4294.67 100 -6.92% -19.61%
Caesars Entertainmen 6.28 -2.79% -0.18 15835193 6.49 6.26 6.57 400 6.24 6.33 300 -8.32% -53.82%
Camden Property Trus 71.95 -0.50% -0.36 1497475 71.49 70.37 74.20 200 67.89 4294.67 100 -16.03% -32.19%
Cantel Medical Co. 30.24 -9.52% -3.18 501783 33.81 29.86 34.30 100 21.90 73.58 100 -8.31% -57.35%
Carlisle Cos. 112.83 -4.40% -5.19 412359 117.80 112.03 118.66 100 108.52 4294.67 100 -4.93% -30.28%
Carpenter Technology 17.92 -5.19% -0.98 658850 18.92 17.58 19.24 500 14.00 21.30 200 -6.76% -64.00%
Carters 65.56 -2.72% -1.83 486732 66.51 63.18 67.71 500 50.00 76.66 100 -5.86% -40.04%
Caseys General Store 120.57 -4.35% -5.48 418957 122.16 117.25 123.99 100 90.14 121.25 500 -8.82% -24.17%
Catalent 48.93 -2.02% -1.01 784876 49.56 47.59 50.77 100 32.86 4294.67 100 0.02% -13.09%
Cathay General Banco 21.31 -5.50% -1.24 381804 22.27 20.82 22.69 100 21.16 21.33 900 -5.50% -43.99%
CDK Global Inc 30.03 -0.10% -0.03 1300853 29.96 29.53 30.67 100 29.50 63.90 100 -8.83% -45.08%
CERIDIAN HCM HLDG 39.21 -9.40% -4.07 2504538 42.54 38.90 43.18 100 0.00 4294.67 100 -19.40% -42.24%
Charles River Labs I 118.84 -2.25% -2.74 687757 121.11 117.93 122.63 100 96.24 125.00 200 -5.85% -22.20%
Cheesecake Factory 15.51 2.72% 0.41 2351614 15.37 14.76 15.82 300 15.30 15.50 300 -4.14% -60.09%
Chemed Co. 416.31 -2.67% -11.41 234150 423.01 408.49 431.07 100 399.84 4294.67 100 1.59% -5.22%
Chemical Financial C 20.93 -5.85% -1.30 1049965 22.05 20.51 22.39 300 20.01 26.47 5000 -14.99% -55.28%
Chemours Co. 7.26 -3.33% -0.25 4317492 7.64 7.02 7.94 100 6.99 7.33 200 -23.66% -59.87%
Choice Hotels Intl 54.15 -2.64% -1.47 457892 56.01 52.90 56.57 300 47.03 63.00 100 -15.15% -47.65%
CHURCHILL DOWNS INC. 80.45 -0.68% -0.55 367467 79.18 76.50 81.35 100 76.50 120.00 200 -14.47% -41.36%
Ciena Co. 40.34 -0.69% -0.28 2389589 40.70 39.74 42.12 100 34.20 45.98 100 2.54% -5.50%
Cimarex Energy 16.89 3.18% 0.52 3687619 17.75 15.80 17.77 100 14.77 18.55 200 5.96% -67.82%
Cinemark 8.39 -0.24% -0.02 4778148 8.72 8.03 8.81 100 8.00 9.01 1700 -31.79% -75.21%
Cirrus Logic 59.75 -3.60% -2.23 546908 61.14 59.27 62.90 100 52.00 69.00 300 -3.50% -27.50%
CIT Group 13.80 -7.20% -1.07 3773141 14.78 13.63 15.11 200 13.45 13.97 300 -22.38% -69.76%
Clean Harbors 45.76 -5.79% -2.81 1738311 48.97 44.36 49.85 100 44.00 52.00 200 -8.99% -46.64%
CNO Financial Group 10.74 -3.16% -0.35 1178803 10.90 10.39 11.12 200 8.75 14.05 200 -16.36% -40.76%
CNX Resources 6.93 22.01% 1.25 6990219 5.79 5.71 7.03 1000 6.90 7.20 200 37.77% -21.69%
Cognex Co. 40.54 -2.94% -1.23 1429327 41.29 40.25 42.45 100 40.00 41.00 100 -6.37% -27.66%
Coherent 93.20 -3.58% -3.46 182431 95.81 92.75 98.45 100 92.01 120.00 100 -9.58% -43.97%
Colfax Co. 16.29 -10.35% -1.88 2383184 18.28 16.18 18.35 300 14.75 19.50 200 -13.95% -55.22%
Columbia Sportswear 65.52 -0.55% -0.36 294812 65.57 64.16 66.20 1000 65.32 65.61 500 -3.28% -34.60%
Commerce Bancshares 48.87 -5.25% -2.71 487892 50.89 48.14 51.83 500 47.50 68.43 100 -1.03% -28.07%
Commercial Metals 14.63 -6.22% -0.97 1601029 15.34 14.29 15.69 1000 14.51 15.81 100 8.53% -34.31%
Commvault Systems 38.27 -0.21% -0.08 1026229 38.27 37.29 39.37 4500 38.26 38.35 3100 -0.10% -14.27%
Compass Minerals Int 35.78 -3.11% -1.15 366359 36.71 34.39 37.40 600 35.00 35.74 1100 -3.66% -41.31%
Core Laboratories 9.90 2.59% 0.25 1696421 10.03 9.20 10.28 200 7.00 12.97 800 1.54% -73.72%
CoreCivic 8.98 -8.18% -0.80 1438888 9.75 8.55 9.76 400 8.75 9.01 500 -21.37% -48.33%
Corelogic 29.08 -4.44% -1.35 1377360 30.23 28.62 30.39 100 0.00 4294.67 100 -12.67% -33.47%
CoreSite Realty 111.58 -2.80% -3.22 433834 113.56 110.11 116.71 100 87.50 118.00 100 1.06% -0.48%
Corporate office Pro 20.60 3.94% 0.78 1254233 19.58 19.33 20.63 100 5.97 20.70 500 -8.89% -29.88%
Cousins Properties 27.32 -1.73% -0.48 1544635 27.57 26.69 27.87 100 0.01 4294.67 100 -2.67% -33.69%
Cracker Barrel Old C 69.94 -0.57% -0.40 629495 70.42 67.66 72.47 100 68.00 74.00 100 -4.41% -54.51%
Crane Co 45.53 -2.42% -1.13 494857 46.42 44.43 46.97 200 35.03 4294.67 100 -7.50% -47.29%
Cree 33.64 -1.09% -0.37 1639171 32.75 32.62 35.68 300 31.64 36.35 300 -8.29% -27.11%
Cullen/Frost Bankers 55.19 -0.23% -0.13 546220 54.93 53.10 56.75 100 32.78 100.00 200 -0.09% -43.56%
Curtiss-Wright Co. 83.66 -3.32% -2.87 293840 85.85 82.72 87.41 100 0.00 150.00 100 -10.74% -40.62%
Cypressmiconductor C 23.31 0.00% 0.00 7451973 23.30 23.18 23.34 600 23.10 23.45 5000 0.82% -0.09%
CyrusOne 61.85 0.03% 0.02 968371 61.39 60.58 62.42 100 61.86 62.08 200 6.93% -5.47%
Dana Inc 6.86 -5.38% -0.39 1831205 7.47 6.50 7.51 200 6.50 8.91 4000 -15.52% -62.31%
Darling Ingredients 17.42 -1.97% -0.35 1127665 17.62 17.15 18.07 100 15.85 18.50 200 -5.84% -37.96%
Deckers Outdoor Co. 122.11 -3.62% -4.58 363322 125.40 118.44 126.02 100 90.23 159.00 300 -8.25% -27.69%
DeLuxe Co. 22.73 -9.41% -2.36 500648 24.81 22.44 25.53 100 21.55 38.00 300 -9.84% -54.47%
Dicks Sporting Goods 18.32 -2.08% -0.39 2034799 18.35 17.52 18.47 100 15.50 19.99 400 -15.73% -62.98%
Diebold Nixdorf 3.20 2.89% 0.09 2428899 3.15 2.80 3.25 100 2.50 3.50 100 -16.88% -69.70%
Dillards 23.87 -6.94% -1.78 1199777 25.60 22.50 25.73 200 24.18 25.09 300 -40.35% -67.51%
Diversified Healthca 2.29 -12.93% -0.34 2314699 2.57 2.15 2.59 5300 2.00 2.58 100 -33.82% -72.87%
Domino s Pizza 328.23 -1.57% -5.22 571977 333.00 325.10 338.36 100 326.00 341.79 100 -3.10% 11.73%
Domtar 20.65 -1.10% -0.23 942674 20.67 19.71 20.98 1000 18.65 21.50 500 -4.18% -46.00%
Donaldson 35.74 -4.16% -1.55 510798 37.12 35.52 37.70 100 8.51 4294.67 100 -1.92% -37.97%
Douglas Emmett 27.60 -1.15% -0.32 3052887 27.48 27.30 28.24 500 26.75 4294.67 100 -8.82% -37.13%
Dunkin Brands Group 45.82 -5.62% -2.73 1974119 48.48 44.37 48.95 100 45.00 47.00 100 -9.82% -39.34%
Dycom Industries 24.02 -1.27% -0.31 592705 24.10 22.63 24.94 100 17.50 24.91 200 -4.49% -49.06%
Eagle Materials 49.89 -7.63% -4.12 364541 54.55 48.50 54.57 200 41.24 55.20 100 -4.77% -44.97%
East West Bancorp 22.78 -5.98% -1.45 1694239 24.12 22.55 24.26 1000 22.58 23.50 200 -19.13% -53.22%
EastGroup Properties 94.04 -2.31% -2.22 352476 95.21 91.03 96.05 100 0.00 4294.67 100 -10.43% -29.12%
Eaton Vance Co. 30.29 -2.23% -0.69 559533 30.75 29.47 31.42 200 27.00 52.00 100 -6.69% -35.13%
Eldorado Resorts 10.16 -4.78% -0.51 6825468 10.91 9.57 11.11 300 10.10 10.15 100 -32.89% -82.96%
Emcor Group 56.07 -4.48% -2.63 457995 58.19 54.68 58.90 100 53.00 55.90 400 -3.09% -35.03%
Encompass Health 60.08 -3.24% -2.01 1179057 61.64 58.79 62.15 100 20.47 4294.67 100 -1.07% -13.27%
ENERGIZER HLDG.NEW D 27.24 -4.79% -1.37 1138976 28.45 26.63 29.19 1000 19.00 29.00 100 -12.50% -45.76%
EnerSys 43.55 -5.74% -2.65 391922 45.64 41.43 46.47 100 38.50 100.00 100 -8.30% -41.80%
EPR Properties 19.80 -1.25% -0.25 2661128 20.38 19.15 20.56 100 19.41 19.70 200 -18.72% -71.97%
EQT Corp 8.77 11.15% 0.88 9024189 8.01 7.67 8.94 500 7.00 8.79 100 27.10% -19.54%
Equitrans Midstream 5.71 4.58% 0.25 5932603 5.53 5.22 5.81 200 4.16 5.91 100 35.95% -57.26%
Essential Utilities 38.50 -3.99% -1.60 1254528 39.70 38.02 40.25 600 32.00 42.34 1000 -4.75% -17.98%
ETSY INC. DL-,001 38.15 9.63% 3.35 5504213 34.75 34.75 39.50 100 37.80 38.15 100 -1.34% -13.88%
Evercore Partners 47.31 0.30% 0.14 684360 47.19 45.89 48.53 2000 36.00 49.00 200 1.72% -36.72%
Exelixis 16.52 -0.78% -0.13 7044526 16.48 16.30 16.95 500 16.45 16.56 1900 -4.12% -6.24%
F.N.B. 6.75 -4.39% -0.31 2686522 6.86 6.60 7.09 200 6.51 7.37 1700 -8.29% -46.85%
FactSet Research Sys 253.11 -3.51% -9.20 310526 257.53 249.13 262.49 100 129.10 4294.67 100 -0.63% -5.66%
Fair Isaac Co. 263.85 -6.74% -19.07 403680 280.22 259.37 282.31 100 177.72 295.00 100 -9.35% -29.58%
Federated Hermes B 17.69 -5.20% -0.97 977151 18.35 17.21 18.82 100 12.00 38.00 800 -2.48% -45.72%
First American Finan 39.81 -3.04% -1.25 1083530 40.62 39.40 42.26 100 10.00 72.17 100 -9.15% -31.74%
FIRST FIN. BANKSHS D 25.64 -2.36% -0.62 715816 26.10 25.22 26.65 400 25.19 30.00 100 -0.74% -26.95%
First Horizon Nation 7.18 -6.75% -0.52 6157397 7.63 7.03 7.73 100 6.95 11.00 3000 -13.70% -56.64%
First Indust.Realty 30.73 -1.06% -0.33 1362587 30.58 29.78 31.30 100 27.82 4294.67 100 -4.00% -25.97%
First Solar 34.38 -2.63% -0.93 1105212 35.12 34.12 36.30 600 34.20 34.55 100 -3.51% -38.56%
Firstcash Inc 67.25 -2.79% -1.93 307119 68.36 66.48 68.36 600 66.92 67.26 1500 -2.80% -16.59%
Five Below 62.72 -2.53% -1.63 1247022 64.14 59.30 64.97 100 61.80 76.00 1000 -12.19% -50.95%
Flowers Foods 21.20 -0.14% -0.03 1169704 21.09 20.86 21.43 100 16.15 27.12 200 8.50% -2.48%
Fluor Corp 5.98 -3.55% -0.22 2702503 6.38 5.77 6.44 100 5.85 6.11 2200 -7.86% -68.33%
Foot Locker 18.32 -8.22% -1.64 2072094 20.00 18.05 20.32 100 18.04 18.32 100 -17.85% -53.01%
FTI Consulting 122.24 1.42% 1.71 316666 119.71 117.98 123.03 200 121.50 128.00 100 6.56% 10.46%
Fulton Financial Co. 10.00 -6.98% -0.75 1110530 10.60 9.83 10.91 100 0.00 10.29 200 -11.58% -42.63%
GATX 55.48 -2.92% -1.67 381678 56.19 53.85 57.97 100 0.00 85.75 100 -5.05% -33.04%
Generac 84.66 -2.10% -1.82 477463 85.73 83.30 88.63 100 76.51 84.65 100 -4.83% -15.84%
Gentex 20.65 -1.71% -0.36 1611767 20.99 20.39 21.44 300 20.00 25.50 500 -5.28% -28.74%
Genworth Financial ' 3.33 -2.06% -0.07 5304099 3.35 3.16 3.40 1000 3.15 3.66 2100 -11.20% -24.32%
GEO Group REIT 10.78 -5.60% -0.64 1412335 11.26 10.26 11.31 4000 10.05 12.85 100 -5.60% -35.10%
Globus Medical 39.81 -1.63% -0.66 1142226 40.13 39.12 41.06 100 31.24 42.00 100 -4.26% -32.39%
Goodyear Tire & Rubb 5.39 -6.42% -0.37 5000685 5.77 5.34 5.93 100 5.40 5.41 100 -14.72% -65.35%
Graco 45.57 -1.94% -0.90 725443 46.08 44.97 47.24 300 34.00 4294.67 100 0.18% -12.37%
GRAHAM HOLDINGS 339.36 0.45% 1.52 33670 336.74 329.04 339.36 2000 100.00 4294.67 100 -3.26% -46.89%
Grand Canyon Educati 71.26 -0.34% -0.24 460264 71.55 69.55 73.53 100 71.17 71.26 7300 0.04% -25.61%
Greif 29.14 -7.49% -2.36 341484 30.87 28.33 31.30 500 27.00 31.80 1800 -3.19% -34.07%
GrubHub 34.27 -1.58% -0.55 2860519 34.56 34.13 36.44 1000 34.18 34.32 800 -12.49% -29.54%
Haemonetics Co. 98.40 -1.40% -1.40 316126 99.21 96.95 100.62 200 75.75 122.00 100 -2.53% -14.36%
Hain Celestial Group 27.19 3.42% 0.90 1170506 26.37 26.17 27.42 100 26.01 27.40 200 7.22% 4.76%
Hancock Whitney 17.79 -2.15% -0.39 680767 17.88 17.14 19.25 600 17.75 17.78 2600 -10.56% -59.46%
Hanover Insurance Gr 84.64 -4.23% -3.74 211504 87.13 83.08 88.35 100 0.00 4294.67 100 -7.13% -38.07%
Hawaiian Electric In 40.00 -3.01% -1.24 862905 40.81 39.45 41.40 100 35.56 43.00 100 -4.10% -14.64%
Healthcare Realty Tr 25.27 -1.63% -0.42 920350 25.40 24.47 25.77 100 14.25 4294.67 100 -12.53% -24.27%
Healthcarervices Gro 20.80 -6.73% -1.50 646394 22.00 20.63 22.60 100 20.75 32.00 100 -8.33% -14.47%
HealthEquity 41.09 -6.38% -2.80 618733 44.52 40.55 45.37 100 37.02 41.59 1000 -20.84% -44.53%
Helen of Troy 126.78 0.17% 0.22 261600 126.41 123.08 130.50 100 0.00 194.81 100 -10.50% -29.48%
Highwoods Properties 30.96 -0.51% -0.16 1244119 30.93 30.50 32.01 800 28.61 4294.67 100 -10.98% -36.70%
Hill-Rom 105.00 -2.62% -2.83 1011547 108.02 101.26 108.06 1000 76.00 104.99 100 5.50% -7.51%
HNI Co. 21.80 -5.42% -1.25 221760 22.75 21.20 22.91 1000 19.76 21.78 1000 -13.04% -41.80%
HOME BANCSHARES INC 11.21 -6.58% -0.79 843231 11.95 11.02 12.09 200 11.20 12.00 500 -5.24% -42.98%
HUBBELL INC. DL-,01 107.80 -4.25% -4.79 336295 111.29 107.11 112.66 100 42.35 4294.67 100 0.78% -27.07%
ICU Medical 204.87 0.02% 0.04 195462 204.07 202.00 209.31 100 0.00 228.30 700 9.17% 9.49%
Idacorp 85.47 -2.99% -2.63 839616 87.76 84.73 89.25 1000 46.89 4294.67 100 -5.12% -19.97%
II-VI 24.25 -4.04% -1.02 1374473 25.37 23.90 26.06 300 23.50 25.99 100 -13.76% -27.98%
INGEVITY CORP. DL-,0 34.66 -4.68% -1.70 863762 35.09 32.67 36.02 100 20.00 39.45 200 3.56% -60.33%
Ingredion 76.21 -1.15% -0.89 594289 76.44 74.77 77.28 400 74.80 88.80 100 3.38% -18.01%
Insperity 31.03 -13.28% -4.75 703770 35.54 30.88 35.99 100 28.33 33.64 100 -19.98% -63.94%
Integra Lifescience. 41.42 -2.20% -0.93 887848 42.88 40.85 43.45 400 32.85 4294.67 100 -0.79% -28.93%
Interactive Brokers 42.69 -3.94% -1.75 575121 44.79 42.41 45.41 11100 42.54 42.70 200 3.07% -8.43%
InterDigital (Pa.) 42.65 -2.13% -0.93 169829 43.49 41.69 43.85 200 38.00 58.02 300 -4.74% -21.73%
International Bancsh 24.73 -6.54% -1.73 578489 26.16 24.22 27.31 200 15.95 4294.67 100 -2.37% -42.58%
ITT Corp 44.53 -0.27% -0.12 649220 44.47 43.44 45.37 100 30.05 4294.67 100 3.87% -39.75%
j2 Global 68.36 -1.63% -1.13 553971 69.29 66.46 70.17 100 0.00 68.50 100 1.64% -27.05%
Jabil Circuit 22.39 -2.06% -0.47 1698200 22.69 21.94 22.96 100 21.90 23.59 100 -6.12% -45.83%
Jack in the Box 31.84 0.06% 0.02 923124 32.20 29.88 32.57 100 30.00 32.42 100 7.86% -59.20%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 28.19 -2.89% -0.84 779365 28.46 27.99 29.46 1200 20.00 39.00 200 -9.12% -29.33%
Jefferies Financial 12.12 -3.50% -0.44 2040354 12.46 12.00 12.77 100 10.00 25.00 100 -15.48% -43.28%
JETBLUE AIRWAYS 7.48 -1.97% -0.15 8196797 7.80 7.22 7.98 700 7.12 7.20 900 -23.28% -60.04%
Jones Lang Lasalle 86.45 -6.16% -5.67 564684 91.36 83.25 91.84 100 80.00 4294.67 100 -13.32% -50.34%
Kar Auction Services 9.50 -13.08% -1.43 2214241 10.87 9.41 11.07 100 9.53 12.54 200 -19.49% -56.40%
KB Home 16.13 -0.55% -0.09 3428441 16.32 15.37 16.49 1500 15.50 17.20 100 -10.14% -52.93%
KBR 19.05 -4.08% -0.81 1109295 19.67 18.44 20.06 100 15.31 22.65 100 -5.83% -37.54%
KEMPER CORP. DL-,10 65.30 -5.49% -3.79 315224 68.09 64.20 70.40 100 30.00 91.00 700 -8.38% -15.74%
Kennametal 18.74 -4.49% -0.88 705949 19.64 18.20 19.91 200 14.00 20.53 1200 4.28% -49.20%
Kilroy Realty Co. 58.40 -1.98% -1.18 1187926 58.62 57.27 60.41 100 26.76 4294.67 100 -6.06% -30.39%
Kirby Co. 40.54 -2.29% -0.95 644426 41.00 40.08 42.55 100 37.50 4294.67 100 -5.72% -54.72%
Knight-Swift Transpo 29.51 -4.44% -1.37 2344064 30.88 29.31 31.11 100 28.63 41.00 200 -7.69% -17.66%
LAMAR ADVERTISING A 38.07 -4.03% -1.60 2093851 40.01 36.08 40.13 100 38.18 48.02 200 -19.53% -57.35%
Lancaster Colony Co. 124.48 -2.74% -3.51 460098 126.71 116.86 126.83 100 0.00 4294.67 100 -6.90% -22.25%
Landstar Systems 92.32 -1.01% -0.94 313891 93.02 90.77 94.08 300 92.03 92.33 500 -0.29% -18.93%
Lear Co. 72.58 0.50% 0.36 639069 72.62 70.33 74.91 100 57.00 125.00 100 -18.49% -47.10%
Legg Mason 49.08 0.27% 0.13 2330496 48.80 48.78 49.33 1000 46.46 49.70 5000 1.57% 36.68%
LendingTree 137.12 -8.34% -12.47 597587 150.73 135.72 153.70 100 122.91 142.00 100 -28.65% -54.81%
Lennox International 170.96 -3.37% -5.97 325908 179.00 168.41 180.13 100 0.00 4294.67 100 -7.74% -29.93%
Life Storage, Inc 89.85 -2.41% -2.22 627690 91.77 88.77 92.18 100 0.00 93.00 100 -3.99% -17.02%
Ligand Pharmaceutica 73.23 1.78% 1.28 565259 71.84 70.96 74.58 200 68.09 75.00 100 9.64% -29.78%
Lincoln Electric 66.32 -0.14% -0.09 348957 66.43 64.27 67.78 1000 66.31 66.51 1000 -4.26% -31.44%
Littelfuse 129.40 0.05% 0.06 101627 129.19 125.75 131.70 100 0.00 4294.67 100 3.23% -32.36%
LiveRamp Holdings 28.55 0.32% 0.09 688706 28.11 27.91 29.65 100 23.00 36.00 100 -13.04% -40.61%
LogMeIn 82.97 -0.59% -0.49 932322 83.16 82.77 83.72 1000 75.16 82.87 100 -0.74% -3.23%
Louisiana Pacific Co 13.86 -5.13% -0.75 1862687 14.58 13.41 14.96 1100 13.00 14.99 200 -21.21% -53.29%
Lumentum Holdings 66.86 -4.70% -3.30 757230 69.56 66.31 70.89 100 66.38 67.22 100 -4.49% -15.69%
Macerich 5.06 0.80% 0.04 5606478 5.06 4.81 5.20 1000 4.90 5.25 300 -18.12% -81.20%
Mack-Cali Realty Co. 13.82 -2.68% -0.38 1316225 14.03 13.47 14.27 100 11.80 17.50 100 -2.61% -40.25%
Manhattan Associates 45.42 -1.41% -0.65 1179303 46.06 43.09 48.34 100 43.01 4294.67 100 -15.28% -43.05%
ManpowerGroup 55.36 -0.49% -0.27 534837 55.68 54.28 59.52 100 52.27 4294.67 100 4.45% -42.99%
Marriott Vacat.World 49.14 -1.70% -0.85 543542 50.22 45.63 51.22 200 45.00 64.50 100 -18.70% -61.84%
Masimo Co. 182.12 -0.92% -1.70 550978 184.18 180.00 185.52 100 160.25 188.88 2000 1.73% 15.22%
MasTec 30.41 -1.27% -0.39 912278 30.53 29.04 31.14 100 29.84 32.50 200 3.08% -52.60%
Matador Resources 2.77 4.14% 0.11 9477926 2.80 2.37 2.94 100 2.01 2.81 9300 17.87% -84.59%
Mattel 7.73 -6.64% -0.55 4793266 8.21 7.65 8.31 300 7.55 7.99 300 -11.96% -42.95%
Maximus 56.54 0.78% 0.44 363726 55.51 55.07 56.80 100 43.00 72.78 500 2.58% -24.00%
MDU Resources Group 20.21 -2.84% -0.59 1372360 20.92 20.01 21.04 100 20.00 21.50 500 -7.34% -31.98%
Medical Properties T 14.40 -4.19% -0.63 5201114 14.86 14.20 15.21 1200 14.00 18.37 900 -18.55% -31.79%
MEDNAX 9.72 -6.99% -0.73 1193028 10.39 9.38 10.43 200 9.01 10.38 200 -18.52% -65.02%
Mercury General Co. 37.74 -5.13% -2.04 553017 37.51 36.88 39.02 500 30.50 59.00 100 -1.97% -22.55%
Mercury Systems 68.38 -0.94% -0.65 282582 68.42 66.48 69.49 2700 68.10 68.38 100 0.81% -1.06%
Meredith Co. 10.97 1.48% 0.16 1258751 10.81 10.55 11.39 200 10.50 11.00 100 -10.59% -66.21%
Miller, Herman 17.79 -11.80% -2.38 819998 19.94 17.79 20.64 200 17.29 29.99 200 -26.94% -57.29%
Minerals Technologie 31.91 -5.73% -1.94 149691 33.00 31.30 34.23 100 0.00 4294.67 100 -1.75% -44.63%
MKS Instruments 74.98 -3.62% -2.82 401974 77.66 74.25 78.32 200 66.93 4294.67 100 -6.24% -31.84%
Molina Healthcare 132.13 -1.01% -1.35 381304 131.90 129.05 135.23 100 0.00 154.00 300 -2.25% -2.62%
Monolithic Power Sys 153.42 -2.60% -4.10 212785 156.49 151.02 158.54 100 110.00 163.66 200 -5.12% -13.82%
MSA SAFETY 93.42 0.27% 0.25 196470 91.92 90.67 94.05 100 0.00 150.00 100 -2.67% -26.07%
MSC Industrial Direc 54.32 -1.86% -1.03 416811 54.62 53.11 55.35 100 48.37 60.91 100 4.60% -30.78%
Murphy Oil 5.96 -4.33% -0.27 9350243 6.66 5.50 6.74 100 6.00 6.05 1000 2.94% -77.76%
Murphy USA 84.71 0.46% 0.39 385881 83.47 81.50 85.45 100 61.00 4294.67 100 1.99% -27.60%
National Fuel Gas 35.56 -0.06% -0.02 1061835 35.43 34.33 36.23 100 33.00 41.09 100 -1.58% -23.59%
National Instruments 33.04 0.43% 0.14 953542 32.90 31.58 33.86 2000 11.00 45.00 200 5.06% -21.97%
National Retail Prop 26.46 -3.15% -0.86 2843893 27.32 26.00 27.65 100 21.93 31.01 100 -22.74% -50.65%
Navient 6.04 -4.88% -0.31 2651347 6.29 5.92 6.65 200 5.95 6.71 300 -24.78% -55.85%
NCR Co. 18.19 -0.66% -0.12 2813213 18.18 17.61 18.50 100 15.04 21.40 100 -0.38% -48.27%
Nektar Therapeutics 16.86 -1.29% -0.22 858536 17.02 16.60 17.67 400 16.10 17.15 100 -2.15% -21.89%
Netscout Systems 24.10 0.75% 0.18 582819 23.75 23.40 24.23 100 21.11 27.07 100 7.25% 0.12%
New Jersey Resources 30.89 0.00% 0.00 471144 30.45 30.33 31.56 100 28.27 33.62 100 -6.08% -30.69%
New York Community B 8.27 -2.59% -0.22 5075321 8.40 8.19 8.45 200 8.00 9.69 100 -12.95% -31.20%
New York Times 'A' 28.63 -1.07% -0.31 1991667 28.85 28.23 29.44 200 27.00 30.70 100 -10.84% -11.00%
NewMarket Co. 389.24 -1.95% -7.76 62912 393.71 375.60 397.98 100 0.00 420.00 300 5.67% -20.00%
Nordson Co. 127.43 -0.37% -0.47 202647 128.27 125.40 130.33 100 121.09 135.20 100 -3.38% -21.75%
NorthWestern Co. 52.84 -5.83% -3.27 618165 55.59 52.47 56.36 100 48.38 57.52 100 -11.92% -26.27%
Now 4.76 -4.03% -0.20 1810119 4.93 4.67 5.04 200 4.00 5.30 1000 -13.92% -57.65%
Nu Skin Enterprises 22.06 10.52% 2.10 1044621 20.18 20.01 22.14 100 20.05 22.29 100 1.01% -46.17%
Nuvasive 43.51 -3.27% -1.47 721579 44.89 42.98 45.72 100 40.28 47.71 100 -7.29% -43.74%
NVENT ELECTRIC PLC D 15.03 -4.81% -0.76 982239 15.66 14.73 15.90 200 14.20 4294.67 200 -7.56% -41.24%
O-I Glass 5.62 -17.84% -1.22 3404526 6.71 5.42 6.89 800 4.75 6.98 200 -15.11% -52.89%
OGE Energy Co. 26.58 -8.72% -2.54 2981927 28.83 26.37 29.04 600 25.55 29.08 200 -16.96% -40.23%
Old Republic Intl Co 14.01 -3.04% -0.44 2328675 14.32 13.81 14.62 100 12.00 20.90 700 -6.72% -37.37%
Olin Corp 11.61 1.49% 0.17 2787843 11.40 11.07 11.94 500 10.00 16.95 100 1.13% -32.70%
Ollie's Bargain Outl 44.59 -4.42% -2.06 2204924 46.89 43.58 47.68 200 42.91 46.55 200 2.18% -31.73%
Omega Healthcare Inv 24.10 -0.29% -0.07 2953652 24.03 23.14 24.73 300 22.43 24.70 100 -14.08% -43.09%
One Gas 77.93 -1.29% -1.02 313491 78.66 76.39 79.70 100 0.00 100.00 800 -1.84% -16.71%
Oshkosh Co. 62.08 -2.82% -1.80 619980 63.16 60.46 64.08 100 56.40 65.50 300 7.18% -34.41%
Owens Corning 34.98 -4.76% -1.75 1028656 36.27 34.09 37.33 100 33.40 43.00 100 -10.15% -46.28%
PacWest Bancorp. 15.96 -4.32% -0.72 1927787 16.40 15.71 16.67 500 15.50 16.66 200 -15.87% -58.30%
Papa Johns Intl 52.58 -2.49% -1.34 636109 54.27 51.84 55.82 100 51.09 55.84 100 3.93% -16.74%
PARK HOTELS+RESORTS 6.04 -7.08% -0.46 8455042 6.56 5.67 6.58 200 6.00 6.10 400 -31.29% -76.65%
Patterson Companies 13.47 -6.20% -0.89 2239981 13.97 12.93 14.43 200 11.51 14.50 600 -15.60% -34.23%
Patterson-UTI Energy 1.70 -9.57% -0.18 7660692 1.92 1.61 1.98 4900 1.70 1.85 2000 -26.09% -83.81%
PBF Energy 5.76 -2.21% -0.13 5260990 6.18 5.52 6.31 1000 5.21 5.79 100 -9.43% -81.64%
Pebblebrook Hotel Tr 8.66 -7.97% -0.75 1496165 9.17 8.38 9.45 200 3.01 8.71 200 -18.69% -67.70%
Penn National Gaming 9.77 6.08% 0.56 9936798 9.34 8.69 10.19 700 9.70 9.71 100 -16.99% -61.78%
Penumbra Inc 158.16 -2.27% -3.67 293377 160.81 154.79 163.40 100 142.02 4294.67 100 1.80% -3.72%
PERSPECTA INC. DL-,0 16.58 -2.13% -0.36 931045 16.72 16.11 16.95 200 14.00 26.95 200 -10.33% -37.29%
Pilgrims Pride Co. 17.61 -0.56% -0.10 772400 17.56 17.22 17.90 100 17.59 24.50 1000 -2.28% -46.17%
Pinnacle Financial P 35.62 -4.61% -1.72 859176 37.19 34.88 37.57 23300 35.61 35.78 1900 -4.22% -44.34%
PNM Resources 38.10 -0.88% -0.34 1178614 38.06 37.76 39.38 100 0.00 4294.67 100 -3.79% -24.87%
Polaris Industries 39.00 -12.83% -5.74 2112039 42.44 37.35 44.00 100 37.00 39.01 600 -17.79% -61.65%
PolyOne Co. 17.57 -2.82% -0.51 1296375 18.02 17.08 18.42 300 17.40 20.50 100 0.06% -52.24%
Pool 178.27 -7.69% -14.85 314780 190.62 176.19 190.62 500 159.50 239.30 100 -4.66% -16.06%
Post 86.11 0.63% 0.54 504868 84.91 84.28 86.66 100 0.00 4294.67 100 12.18% -21.07%
POTLATCHDELTIC CORP. 25.98 -8.36% -2.37 565952 27.98 25.61 29.05 300 25.00 47.50 500 -12.55% -39.96%
PRA Health 72.96 -4.31% -3.29 716403 75.23 71.46 77.36 200 67.00 72.95 100 -7.07% -34.36%
Prestige Brands 37.55 -1.39% -0.53 567428 37.63 35.54 38.53 400 34.72 47.83 100 3.16% -7.28%
Primerica 80.69 -2.50% -2.07 499240 81.57 78.49 84.31 400 50.00 134.99 300 -10.30% -38.20%
Prosperity Bancshare 44.83 -4.64% -2.18 695048 46.88 43.68 47.36 100 42.05 4294.67 100 -9.03% -37.64%
PS Business Parks 120.52 -0.17% -0.21 156104 119.47 116.95 121.54 100 116.00 181.30 100 -5.99% -26.90%
PTC 55.00 0.22% 0.12 744800 54.68 54.50 56.52 200 54.95 55.01 200 -6.80% -26.56%
Rayonier 22.15 -0.72% -0.16 589486 22.10 21.86 22.52 3000 18.00 26.87 1000 1.37% -32.39%
Regal-Beloit 57.85 -6.42% -3.97 280857 60.97 56.13 61.48 100 0.00 57.79 800 -2.33% -32.43%
Reinsurance Grp of A 78.49 -3.67% -2.99 995711 80.25 77.37 81.74 100 0.00 4294.67 100 -0.46% -51.86%
Reliance Steel & Alu 79.76 -4.51% -3.77 423490 82.14 78.22 83.92 300 54.82 4294.67 100 -4.39% -33.40%
RenaissanceRe 141.59 -3.67% -5.39 450271 146.15 139.89 147.16 100 0.00 4294.67 100 -5.11% -27.77%
RepliGen 98.21 1.30% 1.26 671264 96.66 95.98 100.65 100 96.80 102.50 200 6.12% 6.17%
Resideo Technologies 3.94 -4.83% -0.20 1760376 4.15 3.72 4.26 100 3.61 4.20 2000 -27.17% -66.97%
RH 86.19 -3.28% -2.92 1752519 89.42 84.61 92.50 100 84.02 90.00 200 -22.30% -59.63%
RLI CORP. DL 1 83.10 -2.94% -2.52 305317 84.41 80.65 84.77 100 39.42 4294.67 100 -1.83% -7.69%
Royal Gold 93.50 0.78% 0.72 676195 92.85 92.62 97.59 100 92.00 111.92 100 3.25% -23.52%
RPM International 56.94 -1.61% -0.93 689117 57.35 56.05 59.45 100 45.00 79.00 100 -5.05% -25.82%
Ryder System 22.93 -4.46% -1.07 1358140 23.90 22.62 24.16 300 16.67 47.98 200 -13.44% -57.78%
Sabra Health Care RE 8.95 0.67% 0.06 2680011 8.89 8.58 9.12 1500 8.81 8.92 100 -20.09% -58.06%
Sabre Co. 4.29 -6.33% -0.29 7534702 4.71 4.27 4.77 300 4.20 4.50 500 -29.56% -80.88%
Sally Beauty 6.79 -2.58% -0.18 2535290 6.86 6.28 6.91 100 0.00 18.00 200 -27.61% -62.79%
Sanderson Farms 106.66 -2.55% -2.79 269081 105.89 105.74 109.30 100 65.00 200.00 100 -10.37% -39.47%
Science Applic. Intl 71.30 -3.35% -2.47 455090 72.76 69.84 74.83 100 65.00 72.00 100 -0.68% -18.06%
Scientific Games Co. 5.87 -19.26% -1.40 4498139 7.58 5.51 7.66 200 5.87 5.89 300 -29.62% -78.08%
Scotts Miracle Gro A 100.07 -3.24% -3.35 442103 102.53 99.11 104.17 200 60.00 110.00 100 -2.40% -5.75%
SEI Investment 44.08 -3.29% -1.50 684319 45.02 43.40 45.95 100 40.00 4294.67 100 -0.36% -32.68%
Selective Insurance 46.97 -2.91% -1.41 229857 47.64 46.14 48.58 100 44.00 4294.67 100 -3.87% -27.95%
Semtech Co. 36.66 0.69% 0.25 544251 36.03 35.67 37.55 100 30.00 38.00 100 1.44% -30.70%
Sensient Technologie 38.80 -4.24% -1.72 465521 40.00 38.24 40.73 100 0.00 59.35 100 -7.46% -41.29%
Service Co. Internat 34.71 -8.05% -3.04 2480229 37.71 34.37 38.49 200 34.00 38.00 300 -10.38% -24.59%
Service Properties T 4.68 1.96% 0.09 2348648 4.51 4.20 4.77 2000 4.25 4.67 300 -33.05% -80.76%
Signature Bank 72.01 -2.43% -1.79 522429 73.55 68.98 74.08 100 0.00 98.00 100 -15.57% -47.29%
Silgan 29.67 -1.79% -0.54 903701 30.13 29.16 30.54 100 22.24 4294.67 100 7.83% -4.76%
Silicon Laboratories 78.08 -3.07% -2.47 265733 79.55 77.33 81.81 2500 78.07 78.42 300 -3.70% -32.68%
Six Flags Entertainm 10.68 -3.35% -0.37 3361734 11.08 9.93 11.13 100 10.00 10.75 400 -23.44% -76.32%
Skechers U. 21.64 -3.52% -0.79 2326928 22.35 21.02 22.53 100 20.00 22.22 100 -12.74% -49.90%
SLM CORPORATION 6.10 -8.55% -0.57 5797937 6.61 6.06 6.94 1100 6.01 6.09 200 -16.89% -31.54%
SolarEdge Tech 74.48 -3.23% -2.49 1161679 76.00 72.80 77.00 300 73.40 75.99 100 -9.71% -21.78%
Sonoco Products 44.44 -3.10% -1.42 577420 45.47 43.60 46.22 100 37.30 47.68 100 4.76% -28.00%
Southwest Gas 67.92 -0.23% -0.16 755548 66.83 66.64 69.13 300 55.00 95.00 500 -1.57% -10.60%
Spire Inc 69.64 -0.70% -0.49 341567 69.08 67.65 70.70 100 0.00 4294.67 100 -4.56% -16.41%
Spirit Realty Capita 22.25 -3.85% -0.89 1620389 23.07 20.83 23.11 100 18.00 48.24 100 -19.15% -54.76%
Sprouts Farmers Mark 19.02 0.26% 0.05 2893075 18.94 18.75 19.49 300 18.40 19.20 300 5.84% -1.71%
Steel Dynamics 20.98 -1.46% -0.31 2075061 21.23 20.70 21.99 100 20.70 22.40 200 3.40% -38.37%
Stericycle 42.68 -4.80% -2.15 639098 44.90 42.08 45.68 100 30.00 49.00 800 1.59% -33.11%
Sterling Bancorp 8.47 -13.13% -1.28 2670173 9.67 8.41 9.92 200 8.00 16.85 200 -23.56% -59.82%
Stifel Financial Co. 35.18 -9.07% -3.51 681665 38.35 34.89 38.78 200 30.99 4294.67 100 -13.39% -42.00%
Synaptics 54.09 0.46% 0.25 528713 53.44 53.07 55.24 800 52.05 58.50 400 -8.10% -17.76%
SYNEOS HEALTH A DL-, 34.32 -1.94% -0.68 690187 34.27 32.92 35.52 2000 34.15 34.33 2700 -17.50% -42.30%
Synnex Co. 67.63 -6.68% -4.84 541201 72.24 66.65 74.14 2000 66.84 146.70 100 -5.86% -47.49%
Synovus Financial Co 14.55 -7.44% -1.17 2135929 15.51 14.12 15.84 200 14.00 17.65 100 -20.67% -62.88%
Taubman Centers 42.71 -0.37% -0.16 1565941 42.78 41.81 43.50 1000 42.20 47.42 500 -7.93% 37.38%
Taylor Morrison Home 8.21 -0.48% -0.04 2679728 8.21 7.85 8.40 300 8.00 11.87 1500 -27.02% -62.44%
Tech Data Co. 132.78 0.95% 1.25 1132035 132.50 131.03 132.93 1000 126.06 135.00 300 1.64% -7.53%
Tegna Inc 10.12 -10.60% -1.20 3313642 11.10 9.87 11.43 100 9.90 11.34 700 -23.39% -39.36%
Teledyne Technologie 288.73 -1.28% -3.74 346438 290.11 285.74 296.24 100 284.95 4294.67 100 2.30% -16.68%
Telephone & Data Sys 16.62 6.74% 1.05 6792197 15.62 15.28 17.15 200 15.01 16.49 100 -2.35% -34.64%
Tempuraly Sealy Intl 34.13 -7.26% -2.67 2807903 37.06 31.50 37.40 1400 31.56 36.00 100 -26.14% -60.80%
Tenet Healthcare 11.89 -9.86% -1.30 3612483 12.76 11.67 13.60 200 11.57 12.01 700 -30.30% -68.74%
Teradata 20.62 0.88% 0.18 1415162 20.30 20.08 20.83 100 15.99 22.80 100 1.03% -22.97%
Teradyne 52.86 -1.07% -0.57 1426542 52.71 51.89 54.02 100 50.11 54.95 100 -3.63% -22.48%
Terex Co. 12.91 -6.38% -0.88 1533924 13.61 12.69 13.81 1400 12.80 15.00 200 -3.08% -56.65%
Tetra Tech 71.90 1.74% 1.23 372900 69.91 69.87 73.47 200 64.00 98.00 100 3.93% -16.55%
Texas Capital Bancsh 22.23 0.50% 0.11 1395633 22.23 21.39 22.60 9800 22.20 30.00 200 -2.20% -60.84%
Texas Roadhouse 35.26 2.29% 0.79 2600318 34.74 33.21 35.50 200 31.00 35.55 100 -15.83% -37.39%
Thor Industries 36.16 -6.59% -2.55 1550424 38.64 35.43 39.03 100 35.50 98.80 200 -15.55% -51.33%
Timken 29.25 -5.55% -1.72 645011 30.70 28.26 31.22 100 20.00 32.45 100 -8.65% -48.06%
Toll Brothers 17.85 2.88% 0.50 2950045 17.35 16.91 18.08 1300 16.77 22.90 100 -17.59% -54.82%
Tootsie Roll Industr 36.74 0.41% 0.15 237711 36.27 35.92 36.95 100 36.60 40.00 100 1.13% 7.62%
Toro 62.51 -1.65% -1.05 372120 63.58 62.17 64.83 300 54.00 86.00 100 -0.87% -21.54%
Transocean N 1.08 -1.82% -0.02 27183592 1.18 1.05 1.19 30000 1.05 1.12 4600 -7.69% -84.30%
TreeHouse Foods 44.81 1.13% 0.50 660042 44.08 43.37 45.35 100 0.00 77.00 100 12.62% -7.61%
Trex 67.67 -10.78% -8.18 1186780 75.00 66.42 75.92 100 65.30 67.66 300 -18.33% -24.71%
TRI Pointe Homes 7.59 -0.52% -0.04 1769381 7.64 7.31 7.74 1000 4.00 18.95 200 -17.59% -51.28%
Trimble Navigation 28.46 -4.78% -1.43 1772143 29.60 27.79 30.07 2000 25.00 32.49 500 -4.66% -31.73%
Trinity Industries 14.75 -8.56% -1.38 1686245 16.08 14.53 16.19 500 14.51 17.00 1100 -7.52% -33.41%
Tripadvisor 15.70 -3.50% -0.57 3145715 16.29 15.35 16.56 800 15.40 19.00 300 -12.58% -48.32%
TRUSTMARK CORP. 22.10 -2.51% -0.57 374173 22.41 21.66 23.58 100 0.00 38.00 800 -3.49% -35.96%
Tyler Technologies 284.82 1.60% 4.48 254866 277.43 275.38 285.39 100 152.00 4294.67 100 0.70% -5.07%
UGI Co. 25.00 -4.36% -1.14 4528557 26.07 24.57 26.93 100 22.02 34.59 100 -4.07% -44.64%
UMB Financial Co. 42.49 -3.17% -1.39 283269 43.27 41.33 45.35 100 40.00 4294.67 100 -6.90% -38.10%
Umpqua Hldgs. 9.91 -6.60% -0.70 1677362 10.51 9.74 10.80 800 9.90 10.78 300 -10.32% -44.01%
United Bankshares 21.96 -3.85% -0.88 519959 22.74 21.52 23.12 4800 18.95 24.31 100 -0.32% -43.20%
United States Steel 5.96 -2.93% -0.18 15783497 6.06 5.89 6.43 600 5.90 6.08 2800 3.11% -47.77%
United Therapeutics 92.74 -0.84% -0.79 724543 92.63 91.86 94.97 900 92.48 92.75 300 1.55% 5.29%
Universal Display Co 118.31 -3.54% -4.34 674928 122.54 117.88 124.44 200 115.00 118.31 400 -11.75% -42.59%
URBAN EDGE PROPERT.D 7.64 -1.42% -0.11 2258994 7.65 7.45 7.93 100 6.05 7.65 200 -13.48% -60.17%
Urban Outfitters 12.77 -2.37% -0.31 2225009 13.00 12.28 13.33 200 12.15 13.39 200 -12.29% -54.02%
Valaris PLC 'A' 0.44 -0.45% -0.00 3666959 0.48 0.42 0.48 900 0.42 0.46 4700 -2.57% -93.25%
Valley National Banc 6.29 -7.77% -0.53 2820185 6.76 6.17 6.84 100 6.30 7.02 22000 -12.03% -45.07%
Valmont Industries 106.49 -1.00% -1.08 211126 107.57 104.50 110.57 100 0.00 164.00 100 9.29% -28.90%
VALVOLINE INC. DL-,0 12.20 -1.45% -0.18 1634948 12.40 11.74 12.73 200 9.50 23.50 200 -7.58% -43.02%
Viasat 32.89 -3.77% -1.29 480669 34.08 32.41 34.46 300 30.00 36.00 100 -14.92% -55.07%
Vishay Intertechnolo 12.95 -2.12% -0.28 2224389 13.14 12.86 13.43 100 12.28 19.28 100 -11.00% -39.17%
Visteon Co. 40.38 -0.22% -0.09 341599 40.33 39.31 41.92 100 40.38 40.51 100 -22.38% -53.37%
Washington Federal 24.21 -4.38% -1.11 523789 25.12 23.70 25.73 100 22.30 40.00 100 -1.78% -33.94%
Watsco 147.32 -6.87% -10.86 326488 156.27 145.69 158.43 200 130.00 4294.67 100 -0.59% -18.22%
Webster Financial Co 21.23 1.24% 0.26 2092737 20.90 20.80 21.77 300 19.50 24.99 100 0.86% -60.21%
Weingarten Realty In 12.77 1.43% 0.18 1887257 12.49 12.29 12.97 3000 11.01 36.45 200 -13.77% -59.12%
Wendys 13.06 -2.17% -0.29 6299487 13.42 12.34 13.42 10000 12.90 13.08 100 -7.18% -41.20%
Werner Enterprises 33.44 -3.13% -1.08 695693 34.33 32.93 34.73 100 0.00 43.90 1900 -3.02% -8.11%
West Pharmaceutic.Se 151.35 -2.78% -4.33 604624 154.28 149.72 156.42 100 120.00 4294.67 100 7.28% 0.68%
Wex 93.83 -1.56% -1.49 859110 97.22 89.44 102.68 100 30.00 102.40 200 -13.74% -55.20%
WILEY(JOHN)+SONS A D 36.13 -4.54% -1.72 383265 37.48 35.37 38.23 100 0.00 60.00 500 -4.77% -25.54%
Williams-Sonoma 38.19 0.37% 0.14 1310703 37.97 37.48 39.07 200 37.07 67.94 300 -9.18% -48.00%
Wintrust Financial C 31.13 -1.92% -0.61 1057865 31.56 30.06 32.43 100 21.50 32.00 700 -8.79% -56.09%
Woodward 51.25 -3.48% -1.85 973745 53.25 49.55 53.89 200 40.00 140.85 100 -17.35% -56.73%
World Fuelrvices Co. 22.58 0.58% 0.13 606377 22.39 21.58 22.87 200 21.01 28.89 100 0.62% -48.00%
World Wrestling Ente 34.13 -1.50% -0.52 721772 34.43 32.99 34.75 700 30.00 36.00 100 0.98% -47.39%
Worthington Industri 22.83 -5.47% -1.32 228774 23.79 22.55 24.14 100 10.00 45.73 100 -5.15% -45.87%
WPX ENERGY 3.78 8.31% 0.29 25300264 3.84 3.37 3.98 100 3.50 4.44 400 22.73% -72.49%
WW Intl. 14.51 -4.16% -0.63 1269558 15.17 13.90 15.29 9600 14.19 14.97 900 -14.55% -62.03%
WYNDHAM DESTINATIONS 18.61 -1.90% -0.36 1255057 19.07 17.34 19.27 100 18.00 30.00 100 -25.32% -64.00%
WYNDHAM HT + RSTS IN 26.29 -3.02% -0.82 1069723 28.08 25.51 28.40 1000 22.00 41.96 100 -17.77% -58.14%
XPO Logistics 44.29 -5.48% -2.57 1245449 46.30 43.82 47.14 200 43.00 47.30 900 -16.31% -44.43%
Yelp 17.13 -2.95% -0.52 1414138 17.45 16.61 17.69 200 16.00 17.65 1500 -8.10% -50.82%