02.07.2020 20:54:50
S+P MIDCAP 400 PR
1791.71
USD
21.0300
1.19%
02.07.2020 20:39
 
Chart
Kursdaten
Kurs 1791.71 Eröffnung 1770.68
Diff. absolut 21.03 Tages-Hoch 1812.30
Diff. % 1.19 % Tages-Tief 1776.03
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 1770.68 Volatilität in % -
Börse Letzter Handel 02.07.2020 / 20:39
Währung USD Aktualisierungsstand 02.07.2020 / 20:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.17% 2109.4 1182.0
1 Woche 2.26% 1794.1 1712.2
1 Monat -0.75% 1946.2 1700.3
3 Monate 30.08% 1946.2 1322.8
6 Monate -14.17% 2109.4 1182.0
1 Jahr -9.31% 2109.4 1182.0
3 Jahre 1.38% 2109.4 1182.0
Benchmark:
SMI
25.49
26.51
SMI
-12.79
-10.68
SMI
-14.17
-4.04
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":-14.17,"chartHeight":19.413077599091,"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":-4.04,"chartHeight":13.695261098319,"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":-11.35,"chartHeight":18.401957551664,"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":-9.82,"chartHeight":17.742198089529,"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":-6.39,"chartHeight":15.784348765352,"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":-4.83,"chartHeight":14.509052264137,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 02.07.2020 20:54:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 45.14 -0.33% -0.15 238910 46.80 44.69 47.42 200 45.09 45.14 100 5.89% -20.70%
Acadia Healthcare 25.89 1.59% 0.41 227414 26.07 25.40 26.53 100 25.87 25.90 100 4.85% -23.27%
ACI Worldwide 27.00 0.00% 0.00 145291 27.44 26.89 27.50 100 26.97 26.99 200 1.85% -28.73%
Acuity Brands 90.94 -1.22% -1.12 435957 94.24 90.45 95.74 100 90.94 90.99 100 7.28% -33.29%
ADIENT PLC DL-,001 16.63 3.87% 0.62 502525 16.79 16.24 17.16 200 16.63 16.65 200 1.59% -24.66%
Adtalem Global Educa 31.50 1.19% 0.37 151139 31.66 30.96 32.18 200 31.49 31.51 100 -3.65% -10.98%
Aecom Technology Co. 36.87 1.60% 0.58 420213 37.13 36.20 37.52 200 36.85 36.87 200 2.00% -15.86%
Affiliated Managers 74.12 4.03% 2.87 234388 73.09 72.45 74.12 100 74.11 74.16 100 -2.44% -15.92%
AGCO Co. 55.35 2.58% 1.39 273441 55.16 54.90 56.77 100 55.34 55.37 100 1.56% -30.15%
Alleghany Co. 494.05 1.77% 8.61 33956 495.49 487.76 502.18 100 493.88 494.99 200 3.93% -39.29%
Allegheny Technologi 10.26 2.45% 0.24 1127227 10.42 9.96 10.82 500 10.25 10.26 700 8.22% -51.55%
Allete 56.16 1.45% 0.80 126536 56.35 55.41 56.49 200 56.11 56.17 100 2.82% -31.80%
Alliance Data System 44.32 1.33% 0.58 657173 45.20 43.48 46.25 100 44.36 44.39 200 -3.74% -61.02%
AMC Networks A 23.40 -0.04% -0.01 440336 23.88 23.04 24.04 300 23.38 23.40 200 -6.92% -40.73%
Amedisys 206.17 0.26% 0.54 171295 206.99 201.10 208.97 100 205.95 206.15 200 7.10% 23.19%
Amer. Eagle Outfitte 11.09 2.45% 0.27 2578593 11.22 10.75 11.30 2200 11.08 11.09 1500 -4.16% -26.39%
American Campus Comm 36.29 -0.30% -0.11 473269 37.07 35.87 37.49 100 36.28 36.29 200 4.09% -22.60%
American Financial G 60.41 -0.62% -0.38 252933 62.53 59.98 63.68 300 60.37 60.42 100 0.73% -44.57%
AptarGroup 114.82 2.08% 2.34 109613 113.44 113.44 114.93 100 114.81 114.85 300 6.17% -2.72%
Aptiv 77.64 2.94% 2.22 1069428 76.63 76.63 79.18 300 77.62 77.65 100 1.07% -20.59%
Arrow Electronics 66.66 1.12% 0.74 200349 67.17 66.12 67.91 100 66.63 66.67 100 1.71% -22.21%
Arrowhead Pharmaceut 44.41 0.57% 0.25 640318 44.62 43.00 45.20 200 44.35 44.40 100 11.07% -30.38%
Ascena Retail Group 1.29 -6.16% -0.09 610597 1.39 1.24 1.39 1900 1.29 1.30 400 -15.34% -82.00%
ASGN INC. 65.28 -0.15% -0.10 91744 66.87 65.15 66.98 100 65.25 65.37 100 5.15% -7.88%
Ashland LLC 69.87 1.99% 1.36 224101 69.84 68.89 71.16 100 69.87 69.92 200 1.75% -10.48%
Associated Banc-Corp 13.44 0.79% 0.10 492549 13.76 13.31 13.99 200 13.43 13.44 1200 0.60% -39.52%
Autonation 37.48 1.35% 0.50 266643 37.97 36.95 38.56 200 37.48 37.53 300 2.24% -23.96%
Avanos Medical 30.36 1.13% 0.34 160406 30.76 29.98 31.16 100 30.34 30.38 100 5.33% -10.92%
Avis Budget Group 25.45 13.22% 2.97 12775650 25.38 25.01 29.10 100 25.45 25.47 300 2.30% -30.27%
Avnet 27.02 0.45% 0.12 412766 27.27 26.89 27.57 200 27.02 27.03 100 -0.19% -36.62%
Axon Enterprise 99.87 0.50% 0.50 367096 100.23 99.56 101.84 100 99.86 99.92 200 6.36% 35.60%
BancorpSouth 21.84 -0.50% -0.11 189607 22.74 21.65 23.00 200 21.84 21.88 200 3.29% -30.12%
Bank of Hawaii Co. 59.97 -0.03% -0.02 134470 61.75 59.28 61.94 100 59.95 60.05 300 1.66% -36.96%
Bank of the Ozarks 22.95 1.68% 0.38 789358 23.62 22.62 23.62 100 22.94 22.95 200 -1.40% -26.01%
Belden 32.44 3.40% 1.06 120436 32.34 31.89 33.11 100 32.41 32.45 100 0.51% -42.96%
Bio-Techne Corp 271.53 2.08% 5.52 75978 266.17 264.90 272.89 100 271.61 271.97 100 5.35% 21.18%
BJ'S WHOLESALE C.H.D 37.50 -0.61% -0.23 1316591 38.23 37.17 39.00 300 37.49 37.51 300 2.30% 65.92%
Black Hills 58.62 1.39% 0.81 233685 58.57 57.96 59.02 100 58.60 58.64 100 6.74% -26.39%
Blackbaud 59.09 0.68% 0.40 159447 59.89 57.39 59.98 100 59.04 59.08 100 2.62% -26.27%
Boston Beer Company 556.13 0.08% 0.46 42144 564.07 550.47 568.93 100 556.16 558.61 100 4.75% 47.06%
Boyd Gaming Co. 20.30 0.25% 0.05 1042279 21.09 19.88 21.15 200 20.30 20.31 100 -4.53% -32.36%
Brighthouse Financia 27.19 3.74% 0.98 539673 27.16 26.60 27.94 300 27.19 27.23 100 -7.29% -33.19%
Brinks 44.70 0.63% 0.28 213212 45.49 44.31 46.30 200 44.69 44.74 100 3.18% -51.01%
Brixmor Property Gro 13.11 -0.15% -0.02 1418937 13.64 13.02 13.77 200 13.11 13.12 1600 6.49% -39.24%
Brown & Brown 41.21 0.29% 0.12 847140 41.35 40.85 41.55 100 41.20 41.21 500 2.60% 4.08%
Brunswick Co. 65.39 1.35% 0.87 459295 65.61 63.89 66.48 200 65.36 65.43 100 3.83% 7.57%
CABLE ONE DL-,01 1781.00 0.17% 3.00 16338 1794.90 1764.98 1800.00 100 1776.05 1790.00 100 1.42% 19.45%
Cabot Co. 37.23 1.97% 0.72 110904 37.53 37.01 38.23 100 37.22 37.24 100 2.35% -23.17%
Cabot Microelectroni 139.62 4.67% 6.22 110352 137.10 137.00 141.23 100 139.51 139.96 300 1.05% -7.57%
CACI International ' 222.05 1.63% 3.57 94087 222.31 219.12 223.00 300 221.96 222.15 100 -2.72% -12.60%
Caesars Entertainmen 12.37 1.73% 0.21 8619414 12.40 12.18 12.44 12900 12.37 12.38 25100 0.91% -10.59%
Camden Property Trus 94.20 0.42% 0.39 241806 95.37 93.23 95.64 100 94.14 94.23 100 5.38% -11.58%
Cantel Medical Co. 45.02 1.35% 0.60 140446 45.45 44.08 45.74 200 44.95 45.04 100 5.76% -37.35%
Carlisle Cos. 117.87 1.02% 1.19 267266 119.20 116.76 120.55 100 117.81 117.87 100 3.26% -27.90%
Carpenter Technology 24.33 1.88% 0.45 158609 24.93 23.91 25.43 200 24.31 24.36 200 3.87% -52.03%
Carters 81.56 0.03% 0.03 201458 83.51 80.08 83.68 100 81.51 81.62 200 0.79% -25.43%
Caseys General Store 150.89 0.59% 0.88 267531 152.32 149.59 154.31 100 150.79 150.97 100 0.52% -5.65%
Catalent 73.00 -0.50% -0.37 313376 73.98 72.60 74.20 200 73.00 73.03 200 4.12% 30.32%
Cathay General Banco 25.17 -0.24% -0.06 164870 25.99 25.01 26.27 100 25.15 25.18 100 2.85% -33.69%
CDK Global Inc 41.93 1.99% 0.82 281784 41.86 41.47 42.23 300 41.93 41.95 100 3.06% -24.82%
CERIDIAN HCM HLDG 85.02 1.05% 0.88 898420 85.06 84.54 86.78 200 85.02 85.08 100 7.32% 23.95%
ChampionX 9.88 5.05% 0.47 1312143 9.76 9.49 9.96 500 9.88 9.89 300 -0.95% -72.14%
Charles River Labs I 177.54 1.13% 1.98 145350 177.00 174.82 177.70 100 177.31 177.54 100 2.88% 14.93%
Chemed Co. 468.16 1.80% 8.26 46809 463.62 460.99 468.80 100 468.28 469.09 100 3.35% 4.70%
Chemical Financial C 27.87 0.25% 0.07 254369 28.79 27.58 29.30 100 27.86 27.90 100 -0.39% -40.60%
Chemours Co. 15.77 9.48% 1.36 1933117 14.85 14.85 15.94 700 15.76 15.77 700 -4.32% -20.40%
Choice Hotels Intern 81.31 0.15% 0.12 113983 83.31 80.53 83.67 100 81.43 81.51 100 3.64% -21.50%
CHURCHILL DOWNS INC. 133.23 0.99% 1.31 142152 136.38 131.11 136.94 100 133.22 133.34 100 -0.58% -3.85%
Ciena Co. 53.70 0.21% 0.11 686572 54.18 53.28 54.18 700 53.69 53.72 200 0.70% 25.53%
Cimarex Energy 27.32 3.74% 0.98 794794 27.18 26.94 27.76 200 27.31 27.32 200 -1.79% -49.82%
Cinemark Holdings 12.37 -3.62% -0.47 3134752 13.06 12.12 13.16 200 12.36 12.37 1000 0.16% -62.10%
Cirrus Logic 60.94 1.21% 0.73 352700 61.08 60.30 61.50 300 60.91 60.94 300 5.71% -26.94%
CIT Group 19.91 2.26% 0.44 1176466 20.30 19.62 20.89 500 19.90 19.92 200 -7.73% -57.33%
Clean Harbors 59.27 1.66% 0.97 189222 59.69 58.64 60.73 100 59.25 59.31 100 0.87% -32.01%
CNO Financial Group 14.99 0.40% 0.06 441032 15.46 14.89 15.52 1000 14.98 14.99 300 0.20% -17.65%
CNX Resources 8.85 5.23% 0.44 1304294 8.60 8.44 8.89 500 8.85 8.86 1400 -6.14% -4.97%
Cognex 60.77 2.91% 1.72 577855 60.00 59.65 60.81 100 60.76 60.78 500 2.00% 5.37%
Coherent 129.94 2.52% 3.19 108889 130.04 128.00 131.76 100 129.82 130.18 200 -4.35% -23.81%
Colfax Co. 28.31 2.80% 0.77 655793 28.24 27.69 29.69 100 28.30 28.31 300 6.29% -24.30%
Columbia Sportswear 80.47 0.71% 0.57 133650 81.43 80.28 82.07 100 80.43 80.49 100 2.78% -20.25%
Commerce Bancshares 58.42 0.91% 0.53 134565 59.42 57.96 59.91 100 58.36 58.42 100 0.17% -14.79%
Commercial Metals 19.94 0.96% 0.19 439531 20.25 19.82 20.52 600 19.93 19.95 500 1.17% -10.78%
Commvault Systems 39.61 1.58% 0.61 110389 39.58 39.36 39.81 200 39.59 39.64 100 4.04% -12.65%
Compass Minerals Int 49.60 1.12% 0.55 92920 50.18 49.17 50.81 100 49.57 49.62 100 3.50% -19.54%
CoreCivic 9.68 2.93% 0.28 637917 9.64 9.41 9.76 700 9.67 9.68 400 0.53% -45.91%
Corelogic 66.91 0.71% 0.47 1442580 66.98 66.45 67.19 400 66.87 66.91 400 26.10% 52.00%
CoreSite Realty 124.69 -0.54% -0.68 225729 126.90 123.72 127.24 100 124.63 124.70 100 5.13% 11.82%
Corporate office Pro 26.22 3.76% 0.95 523621 26.28 25.76 26.78 300 26.23 26.24 300 2.18% -13.99%
Cousins Properties 30.26 1.85% 0.55 362979 30.40 29.56 30.53 200 30.25 30.27 600 3.70% -27.16%
Cracker Barrel Old C 107.28 -1.85% -2.02 237771 112.25 105.47 112.37 100 107.13 107.34 200 0.02% -28.91%
Crane Co 58.66 3.07% 1.75 201424 58.16 57.51 59.24 100 58.64 58.68 100 4.92% -34.12%
Cree 58.97 2.54% 1.46 487291 58.40 57.95 59.73 200 58.95 59.00 100 -1.69% 24.62%
Cullen/Frost Bankers 71.09 -0.38% -0.27 185453 73.62 70.49 74.56 100 71.08 71.16 100 -2.07% -27.02%
Curtiss-Wright Co. 89.01 2.13% 1.86 99525 89.25 87.40 90.52 200 89.03 89.15 100 5.03% -38.14%
CyrusOne 75.68 -0.34% -0.26 601140 77.10 74.47 77.10 200 75.68 75.71 100 0.50% 16.06%
Dana Inc 11.89 1.02% 0.12 1423268 12.17 11.78 12.29 500 11.89 11.90 300 6.52% -35.33%
Darling Ingredients 24.04 1.18% 0.28 398373 24.27 23.83 24.60 300 24.03 24.05 200 2.68% -15.38%
Deckers Outdoor Co. 196.55 1.13% 2.20 126181 198.69 193.93 201.02 100 196.37 196.58 200 -0.09% 15.10%
DeLuxe Co. 21.97 -2.74% -0.62 269668 23.17 21.92 23.29 500 21.93 21.98 100 0.67% -54.75%
Dicks Sporting Goods 40.90 0.71% 0.29 1106649 41.65 40.20 41.97 600 40.88 40.92 300 -0.76% -17.94%
Diebold Nixdorf 6.11 0.58% 0.04 689459 6.33 6.09 6.60 2100 6.10 6.11 500 3.23% -42.52%
Diversified Healthca 4.36 -2.08% -0.09 1008658 4.62 4.31 4.73 700 4.36 4.37 2300 16.93% -47.22%
Domtar 20.75 2.80% 0.56 339297 20.74 20.09 21.02 400 20.75 20.77 100 -4.49% -47.20%
Donaldson 46.54 2.60% 1.18 165126 46.09 45.83 46.73 100 46.53 46.55 200 5.29% -21.28%
Douglas Emmett 31.38 1.52% 0.47 352030 31.60 30.80 31.86 300 31.36 31.38 200 4.25% -29.59%
Dunkin Brands Group 66.13 -0.09% -0.06 385952 67.50 65.50 67.71 100 66.12 66.14 100 3.91% -12.38%
Dycom Industries 40.29 0.70% 0.28 172667 41.30 40.10 42.66 100 40.31 40.39 100 5.60% -15.14%
Eagle Materials 70.98 3.97% 2.71 183199 70.26 69.60 73.05 100 70.99 71.08 100 0.29% -24.70%
East West Bancorp 35.13 1.05% 0.36 319554 35.94 34.78 36.50 500 35.10 35.14 400 -0.80% -28.60%
EastGroup Properties 122.39 0.35% 0.42 72609 124.74 121.47 125.14 100 122.33 122.43 100 5.79% -8.07%
Eaton Vance Co. 38.38 1.35% 0.51 205301 38.86 38.19 39.06 200 38.37 38.39 400 -0.81% -18.89%
Eldorado Resorts 42.02 2.84% 1.16 3546155 42.47 40.24 43.07 200 41.99 42.04 100 -0.73% -31.49%
Emcor Group 65.32 0.99% 0.64 113740 66.30 64.69 66.86 100 65.28 65.33 100 5.84% -25.05%
Encompass Health 62.22 -0.81% -0.51 379196 63.30 61.67 63.91 200 62.17 62.22 300 3.02% -9.44%
ENERGIZER HLDG.NEW D 48.47 3.52% 1.65 328562 47.49 47.49 49.17 200 48.43 48.47 100 2.00% -6.77%
EnerSys 63.79 2.24% 1.40 67156 63.88 63.29 65.73 300 63.74 63.85 100 3.18% -16.62%
Enphase Energy 48.68 -0.77% -0.38 2926636 49.61 48.22 51.54 100 48.68 48.69 300 5.10% 87.75%
EPR Properties 33.51 -0.56% -0.19 736610 34.80 32.70 35.10 300 33.49 33.52 100 0.36% -52.29%
EQT Corp 12.69 10.93% 1.25 3052784 11.96 11.90 12.70 600 12.69 12.70 2200 -4.59% 4.95%
Equitrans Midstream 8.69 4.20% 0.35 2104202 8.53 8.41 8.74 2200 8.69 8.70 2600 -1.18% -37.57%
Essent Group 35.07 1.86% 0.64 723701 35.75 34.99 36.84 100 35.06 35.08 100 -2.41% -33.78%
Essential Utilities 43.82 1.18% 0.51 244549 43.71 43.33 43.94 200 43.81 43.84 200 4.54% -7.73%
ETSY INC. DL-,001 110.68 -0.48% -0.53 2038824 113.36 109.18 113.42 300 110.69 110.77 200 13.28% 151.04%
Evercore Partners 58.21 3.78% 2.12 134951 57.62 57.42 58.41 100 58.14 58.20 200 -1.58% -24.97%
Exelixis 23.50 0.00% 0.00 703319 23.42 23.32 23.79 200 23.49 23.50 600 0.21% 33.37%
F.N.B. 7.04 -0.71% -0.05 2816911 7.38 7.03 7.50 5700 7.04 7.05 5400 0.00% -44.17%
FactSet Research Sys 338.04 1.24% 4.15 87959 335.13 335.13 339.60 100 337.51 337.92 100 12.34% 24.45%
Fair Isaac Co. 423.96 0.09% 0.39 85353 428.00 418.27 428.99 300 423.77 424.51 100 3.55% 13.05%
Federated Hermes B 23.55 2.44% 0.56 218785 23.60 23.15 23.82 400 23.53 23.56 400 0.97% -29.46%
First American Finan 47.58 1.04% 0.49 314012 48.16 46.79 48.16 200 47.57 47.60 200 -1.63% -19.26%
FIRST FIN. BANKSHS D 28.47 1.21% 0.34 277660 28.94 28.22 29.08 300 28.47 28.49 200 -0.67% -19.86%
First Horizon Nation 9.23 -1.81% -0.17 9452965 9.72 9.08 9.89 1500 9.23 9.24 10900 -2.39% -43.24%
First Indust.Realty 40.16 0.17% 0.07 533344 40.64 39.62 40.74 300 40.16 40.18 500 9.21% -3.42%
First Solar 50.34 2.55% 1.25 533257 49.97 49.84 50.99 200 50.31 50.33 100 0.02% -12.28%
Firstcash Inc 67.69 2.95% 1.94 114849 66.77 66.22 67.88 100 67.64 67.72 100 -3.22% -18.45%
Five Below 104.69 -0.65% -0.69 416151 106.89 103.31 107.65 300 104.69 104.75 100 -0.99% -17.59%
Flowers Foods 22.24 -0.04% -0.01 347613 22.42 22.19 22.50 500 22.24 22.25 800 -0.31% 2.35%
Fluor Corp 11.78 2.66% 0.30 1719855 11.93 11.57 12.47 500 11.77 11.78 600 -9.11% -39.25%
Foot Locker 29.64 2.70% 0.78 838389 29.73 28.93 29.95 400 29.63 29.64 200 0.24% -25.98%
FTI Consulting 118.57 2.76% 3.19 252062 116.40 115.78 118.94 100 118.45 118.59 100 13.20% 4.27%
Fulton Financial Co. 10.07 0.90% 0.09 630976 10.30 10.02 10.48 1000 10.07 10.08 1400 0.25% -42.71%
GATX 59.44 2.45% 1.42 237765 59.40 58.48 60.84 200 59.44 59.48 100 -2.21% -29.97%
Generac 122.88 1.48% 1.79 278086 121.94 121.59 122.96 200 122.83 122.92 100 6.90% 20.38%
Gentex 26.06 2.08% 0.53 661352 25.94 25.72 26.11 600 26.06 26.07 700 -0.95% -11.90%
Genworth Financial ' 2.30 3.60% 0.08 6105846 2.31 2.27 2.41 14000 2.29 2.30 8000 -12.25% -49.55%
GEO Group 11.97 1.23% 0.14 782647 12.00 11.64 12.13 500 11.97 11.98 400 2.96% -28.78%
Glacier Bancorp 34.38 1.15% 0.39 245542 35.06 34.09 35.29 200 34.35 34.38 200 -0.21% -26.09%
Globus Medical 49.09 0.85% 0.41 695826 49.29 48.82 49.96 200 49.08 49.10 100 8.37% -17.34%
Goodyear Tire & Rubb 8.92 3.88% 0.33 2458515 8.91 8.79 9.07 3300 8.91 8.92 400 0.76% -44.81%
Graco 48.96 3.25% 1.54 268456 48.09 47.97 48.98 300 48.94 48.96 300 2.18% -8.81%
GRAHAM HOLDINGS 340.54 1.06% 3.57 18125 344.00 338.94 347.64 100 340.52 343.06 100 4.39% -47.27%
Grand Canyon Educati 91.40 -0.25% -0.23 135969 93.17 90.45 93.68 100 91.39 91.46 100 0.59% -4.34%
Greif 34.96 4.61% 1.54 100804 34.27 34.27 35.07 200 34.93 34.96 100 4.54% -24.39%
GROCERY OUTLET HO 42.10 1.72% 0.71 568093 41.70 41.42 42.49 400 42.11 42.14 100 9.06% 27.55%
GrubHub 70.33 1.74% 1.20 927154 70.21 69.62 70.67 200 70.30 70.33 100 0.99% 42.13%
Haemonetics Co. 92.54 3.19% 2.86 420521 90.37 90.17 92.58 200 92.47 92.56 100 4.27% -21.95%
Hain Celestial Group 31.40 0.96% 0.30 292204 31.38 31.05 31.60 200 31.39 31.40 300 -1.82% 19.82%
Hancock Whitney 19.59 0.26% 0.05 265448 20.41 19.45 20.67 300 19.58 19.59 100 -4.54% -55.47%
Hanover Insurance Gr 100.15 0.94% 0.93 123746 101.09 98.94 101.53 100 100.12 100.21 100 0.68% -27.40%
Harley-Davidson 23.66 2.20% 0.51 1146961 24.00 23.37 24.24 600 23.65 23.67 400 -1.03% -37.75%
Hawaiian Electric In 36.43 0.80% 0.29 136973 36.54 36.16 36.98 200 36.43 36.45 400 1.80% -22.88%
Healthcare Realty Tr 29.52 -1.07% -0.32 1095128 30.42 28.98 30.47 500 29.51 29.53 300 1.19% -10.58%
Healthcarervices Gro 24.56 0.24% 0.06 159616 24.90 24.30 25.04 200 24.56 24.58 200 2.55% 0.74%
HealthEquity 58.90 -0.91% -0.54 296235 59.95 58.67 60.50 100 58.88 58.92 200 -1.00% -19.75%
Helen of Troy 188.53 0.86% 1.61 40460 189.91 187.51 189.96 100 188.35 188.72 200 3.17% 3.97%
Hexcel Co. 44.48 1.59% 0.69 374790 45.02 43.50 46.09 200 44.47 44.51 400 4.84% -40.27%
Highwoods Properties 38.23 2.44% 0.91 364084 38.24 37.33 38.68 300 38.23 38.25 100 1.66% -23.70%
Hill-Rom 111.50 0.93% 1.02 364437 111.19 110.98 112.83 100 111.54 111.69 100 8.64% -2.70%
HNI Co. 29.19 0.72% 0.21 277204 29.78 28.93 30.40 300 29.17 29.19 100 2.15% -22.64%
HOME BANCSHARES INC 15.33 1.39% 0.21 1218387 15.66 15.14 15.76 400 15.32 15.33 100 3.63% -23.09%
HUBBELL INC. DL-,01 125.16 1.79% 2.20 64269 124.75 123.81 126.13 100 125.03 125.16 100 3.36% -16.82%
HUDSON PACIFIC PPT.D 25.61 1.27% 0.32 547344 25.87 25.38 26.19 700 25.60 25.61 600 5.95% -32.83%
ICU Medical 188.12 3.05% 5.58 57203 183.17 182.80 188.78 200 187.97 188.34 100 5.74% -2.44%
Idacorp 90.02 0.48% 0.43 100796 90.24 89.28 90.77 100 90.01 90.10 100 3.13% -16.11%
II-VI 44.23 1.67% 0.72 7867127 44.54 44.00 45.20 200 44.22 44.23 600 -10.26% 29.21%
INGEVITY CORP. DL-,0 53.41 3.23% 1.67 161227 53.30 52.84 54.95 100 53.38 53.44 100 4.86% -40.79%
Ingredion 84.00 3.52% 2.85 345592 82.12 82.12 84.04 300 83.98 84.01 100 -1.25% -12.71%
Insperity 65.24 1.89% 1.21 169533 65.42 64.52 66.21 200 65.18 65.30 100 4.11% -25.58%
Integra Lifescience. 49.04 0.80% 0.39 358304 49.35 48.68 49.81 200 49.03 49.06 100 4.67% -16.52%
Interactive Brokers 43.62 3.24% 1.37 408909 43.07 42.54 43.63 100 43.61 43.64 200 3.10% -9.37%
InterDigital (Pa.) 57.83 4.31% 2.39 138319 56.14 56.14 57.85 100 57.83 57.88 100 2.50% 1.74%
International Bancsh 30.39 -0.03% -0.01 77427 31.37 30.18 31.66 200 30.34 30.40 100 4.25% -29.42%
ITT Corp 58.28 2.15% 1.23 219504 58.37 57.85 59.35 100 58.28 58.31 100 3.59% -22.80%
j2 Global 62.91 -1.86% -1.19 807923 64.88 61.35 65.82 200 62.89 62.92 400 -7.90% -31.60%
Jabil Circuit 31.67 2.03% 0.63 594094 31.56 31.32 32.24 200 31.67 31.68 300 -1.37% -24.90%
Jack in the Box 74.39 -0.69% -0.52 218561 75.92 73.36 76.11 400 74.36 74.42 100 4.96% -4.01%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 29.98 0.91% 0.27 217041 30.30 29.56 30.46 100 29.98 30.01 400 2.63% -25.52%
Jefferies Financial 15.73 4.07% 0.61 1435999 15.55 15.43 15.75 1900 15.73 15.74 1300 1.82% -29.25%
JETBLUE AIRWAYS 10.82 1.41% 0.15 8617022 11.07 10.68 11.16 3700 10.81 10.82 3600 4.05% -43.00%
Jones Lang Lasalle 105.90 3.16% 3.24 232724 105.40 104.01 107.75 200 105.82 105.92 100 1.89% -41.03%
Kar Auction Services 13.54 -0.44% -0.06 1272115 13.93 13.47 14.14 1000 13.54 13.55 1000 -7.48% -37.59%
KB Home 29.81 1.53% 0.45 858275 30.12 29.18 30.34 100 29.79 29.81 200 -11.91% -14.33%
KBR 22.73 2.30% 0.51 798916 22.75 22.38 23.46 800 22.72 22.73 200 -1.16% -27.15%
KEMPER CORP. DL-,10 71.93 -0.22% -0.16 149223 73.37 71.45 73.74 100 71.87 71.96 100 2.47% -6.98%
Kennametal 28.48 2.93% 0.81 179834 28.42 27.81 29.24 100 28.50 28.55 100 0.65% -24.99%
Kilroy Realty Co. 60.50 2.37% 1.40 519939 60.50 59.67 60.87 200 60.48 60.53 200 0.36% -29.56%
Kirby Co. 51.03 0.58% 0.29 311620 52.26 50.73 52.84 200 51.01 51.06 200 -4.59% -43.33%
Knight-Swift Transpo 42.30 2.78% 1.15 569307 41.63 41.50 42.31 500 42.29 42.30 300 -0.99% 14.82%
LAMAR ADVERTISING CO 67.00 -0.52% -0.35 317078 68.99 66.43 70.00 100 66.97 67.11 300 -1.25% -24.55%
Lancaster Colony Co. 158.14 2.10% 3.25 51424 157.16 156.83 159.31 100 158.14 158.55 100 3.06% -3.25%
Landstar Systems 112.61 1.24% 1.38 145937 112.55 111.38 112.76 200 112.55 112.67 100 0.82% -2.32%
Lear Corp 108.20 1.88% 2.00 201065 109.48 107.23 110.78 100 108.17 108.24 100 -0.93% -22.59%
Legg Mason 49.72 0.02% 0.01 512619 49.73 49.69 49.74 9500 49.72 49.73 7800 0.06% 38.43%
LendingTree 300.40 2.34% 6.88 93522 299.99 298.16 305.94 300 299.64 300.31 100 4.72% -3.27%
Lennox International 234.81 1.50% 3.46 124236 235.64 233.11 237.93 200 234.88 235.10 200 2.63% -5.17%
LHC Group 177.66 0.14% 0.25 107988 179.00 176.46 179.29 100 177.46 177.98 100 6.39% 28.78%
Life Storage, Inc 98.49 0.33% 0.32 119911 99.64 97.62 99.70 100 98.49 98.54 100 5.71% -9.34%
Ligand Pharmaceutica 113.03 1.00% 1.12 170856 113.64 109.57 113.64 200 112.79 113.08 100 1.73% 7.31%
Lincoln Electric 84.18 2.02% 1.67 90108 84.02 83.29 85.17 200 84.17 84.25 200 2.78% -14.70%
Littelfuse 164.91 1.24% 2.02 35070 165.60 163.38 167.95 200 164.78 165.04 100 -0.89% -14.86%
LiveRamp Holdings 45.16 3.36% 1.47 311834 44.47 44.31 45.43 200 45.15 45.18 300 -3.83% -9.11%
LogMeIn 85.38 -0.04% -0.04 595558 85.49 85.33 85.66 1200 85.36 85.39 200 0.46% -0.38%
Louisiana Pacific Co 25.83 4.45% 1.10 520235 25.49 25.01 26.17 400 25.82 25.84 100 3.52% -16.65%
Lumentum Holdings 83.14 3.69% 2.96 1161222 82.82 82.30 84.79 200 83.14 83.17 100 10.08% 1.11%
Macerich 8.52 -2.13% -0.18 3518840 8.95 8.38 9.07 600 8.51 8.52 3100 2.11% -67.68%
Mack-Cali Realty Co. 15.37 1.65% 0.25 214176 15.51 15.11 15.71 200 15.37 15.38 100 0.13% -34.63%
Manhattan Associates 93.58 0.88% 0.82 145694 94.68 92.55 94.81 200 93.48 93.58 100 1.82% 16.31%
ManpowerGroup 68.71 1.97% 1.33 252856 68.92 68.36 70.50 100 68.66 68.72 100 0.45% -30.61%
Marriott Vacations W 84.52 1.60% 1.33 183244 84.67 82.70 86.82 100 84.46 84.59 100 2.67% -35.39%
Masimo 232.19 1.08% 2.49 245815 230.00 227.93 232.46 100 232.15 232.28 100 3.44% 45.32%
MasTec 44.32 2.50% 1.08 330142 44.39 43.96 45.42 200 44.32 44.34 100 3.69% -32.61%
Mattel 10.29 4.63% 0.46 1832456 10.11 10.01 10.30 1800 10.28 10.29 2200 2.82% -27.45%
Maximus 70.75 0.50% 0.35 97856 71.20 70.55 71.41 100 70.74 70.76 100 0.49% -5.38%
MDU Resources Group 22.47 1.58% 0.35 300570 22.49 22.25 22.74 300 22.47 22.48 800 3.61% -25.55%
Medical Properties T 19.18 -0.78% -0.15 1578382 19.71 19.08 19.78 1800 19.18 19.19 2000 8.29% -8.43%
MEDNAX 17.49 0.00% 0.00 371706 17.88 17.26 18.07 500 17.50 17.52 200 2.64% -37.06%
Mercury General Co. 40.19 0.60% 0.24 123415 40.66 39.91 40.94 200 40.17 40.22 200 -0.05% -18.02%
Mercury Systems 81.07 -0.20% -0.16 176918 82.82 80.54 83.18 200 81.05 81.14 100 11.05% 17.54%
Middleby 76.45 1.81% 1.36 466512 77.46 76.13 78.86 300 76.38 76.46 200 -1.39% -31.44%
Miller, Herman 22.54 -1.49% -0.34 484770 23.45 22.27 23.83 400 22.55 22.57 300 -5.42% -45.07%
Minerals Technologie 45.93 2.09% 0.94 69069 46.03 45.67 47.29 200 45.82 46.05 100 4.26% -21.93%
MKS Instruments 114.49 2.90% 3.23 182300 113.10 112.81 114.92 100 114.42 114.49 200 -1.39% 1.14%
Molina Healthcare 182.50 1.89% 3.38 237130 180.17 180.17 183.73 200 182.32 182.62 100 3.61% 32.01%
Monolithic Power Sys 239.04 1.48% 3.49 160331 237.57 235.34 240.36 100 238.98 239.21 100 7.10% 32.32%
MSA SAFETY 113.14 1.71% 1.90 48003 112.61 111.86 114.02 100 113.12 113.30 200 5.52% -11.97%
MSC Industrial Direc 73.51 2.62% 1.88 276280 72.40 72.27 73.59 100 73.46 73.49 300 3.87% -8.72%
Murphy Oil 13.71 2.66% 0.35 2075766 13.87 13.47 14.13 400 13.70 13.71 1000 4.87% -50.19%
Murphy USA 112.94 0.87% 0.97 176247 113.44 110.80 113.91 100 112.88 112.94 100 -4.23% -4.30%
National Fuel Gas 41.69 1.86% 0.76 293986 41.25 40.85 41.73 100 41.68 41.70 100 1.46% -12.05%
National Instruments 38.64 1.18% 0.45 165345 38.67 38.35 39.18 100 38.63 38.64 100 -0.62% -9.80%
National Retail Prop 36.88 0.85% 0.31 1591736 37.46 35.84 37.83 200 36.88 36.89 200 2.15% -31.80%
Navient 6.99 1.09% 0.07 1431275 7.12 6.95 7.27 2800 6.98 6.99 2500 -5.02% -49.49%
NCR Co. 17.95 5.77% 0.98 1194135 17.47 17.31 18.21 300 17.95 17.96 200 1.62% -51.73%
Nektar Therapeutics 23.72 1.15% 0.27 535391 23.76 23.49 24.34 700 23.70 23.72 100 6.16% 8.64%
Netscout Systems 25.75 1.42% 0.36 98998 25.89 25.62 26.11 100 25.74 25.78 200 5.66% 5.48%
New Jersey Resources 32.77 1.71% 0.55 184138 32.95 32.17 33.04 300 32.74 32.76 100 4.14% -27.71%
New York Community B 9.89 0.92% 0.09 1345796 10.02 9.78 10.11 4000 9.88 9.89 2700 -3.26% -18.47%
New York Times 'A' 42.11 -1.20% -0.51 481014 43.01 41.91 43.15 200 42.10 42.11 200 2.18% 32.48%
NewMarket Co. 403.85 1.75% 6.94 14558 401.31 401.31 410.07 100 404.22 406.00 200 2.27% -18.42%
Nordson Co. 187.64 1.15% 2.13 128593 188.08 181.75 189.76 200 187.58 187.71 100 0.44% 13.92%
Nordstrom 15.54 2.57% 0.39 5161983 15.70 15.23 15.99 300 15.54 15.55 900 -5.13% -62.99%
NorthWestern Co. 55.78 0.67% 0.37 105916 56.36 55.04 56.45 100 55.72 55.77 100 4.82% -22.69%
Nu Skin Enterprises 48.20 25.36% 9.75 3788543 44.95 44.30 48.50 100 48.19 48.21 800 1.42% -6.17%
Nuvasive 57.16 0.67% 0.38 607649 57.94 56.13 58.34 200 57.17 57.20 200 3.50% -26.58%
NVENT ELECTRIC PLC D 18.95 3.41% 0.62 482785 18.76 18.64 19.11 200 18.94 18.97 100 1.50% -28.34%
O-I Glass 9.28 4.27% 0.38 869768 9.24 9.12 9.46 900 9.27 9.28 900 9.61% -25.40%
OGE Energy Co. 30.95 1.41% 0.43 511234 30.92 30.51 31.32 500 30.94 30.95 200 0.59% -31.37%
Old Republic Intl Co 16.14 -0.09% -0.01 1203835 16.50 15.95 16.55 700 16.13 16.14 1100 2.74% -27.81%
Olin Corp 11.37 3.74% 0.41 1726591 11.29 11.07 11.58 300 11.37 11.38 800 -3.09% -36.46%
Ollie's Bargain Outl 94.11 -1.40% -1.33 1117632 97.19 92.57 97.28 200 94.13 94.23 300 -2.55% 46.13%
Omega Healthcare Inv 29.85 -1.26% -0.38 909374 30.85 29.34 30.93 300 29.84 29.85 1100 6.44% -28.62%
One Gas 77.77 1.00% 0.77 82105 78.05 77.07 78.13 100 77.74 77.81 100 2.72% -17.71%
Oshkosh Co. 72.50 3.23% 2.27 249728 72.19 71.48 73.42 100 72.48 72.52 200 1.17% -25.80%
Owens Corning 54.62 2.13% 1.14 758464 54.81 53.59 56.09 200 54.61 54.63 100 1.00% -17.87%
PacWest Bancorp. 18.84 -0.29% -0.06 847822 19.39 18.75 19.83 100 18.84 18.85 200 4.59% -50.61%
Papa Johns Intl 83.49 0.94% 0.78 364557 83.69 82.42 84.18 100 83.50 83.57 200 1.27% 30.97%
PARK HOTELS+RESORTS 9.73 -0.71% -0.07 3816691 10.19 9.61 10.34 2100 9.72 9.73 500 -2.10% -62.12%
Patterson Companies 22.16 -0.72% -0.16 434877 22.76 22.04 22.81 100 22.16 22.17 300 11.43% 8.98%
Paylocity Co. 154.45 2.37% 3.57 265950 152.62 152.12 156.00 100 154.47 154.61 100 5.69% 24.88%
PBF Energy A 9.73 1.57% 0.15 3166386 9.90 9.53 10.03 900 9.72 9.73 600 -10.38% -69.46%
Pebblebrook Hotel Tr 12.95 -4.57% -0.62 901042 14.07 12.89 14.29 1300 12.94 12.95 500 2.03% -49.38%
Penn National Gaming 31.32 -1.86% -0.59 7511002 33.04 30.45 33.21 200 31.30 31.33 400 -4.39% 24.84%
Penumbra Inc 189.00 2.01% 3.73 131333 186.48 185.39 189.23 100 188.91 189.00 100 7.09% 12.78%
Perspecta 23.14 0.48% 0.11 473963 23.44 23.03 23.50 300 23.14 23.18 100 1.01% -12.90%
Physicians Realty Tr 17.48 -0.65% -0.12 929342 17.96 17.27 18.00 800 17.47 17.48 1200 3.29% -7.13%
Pilgrims Pride Co. 16.80 1.14% 0.19 708126 16.85 16.69 17.06 800 16.80 16.81 400 -3.99% -49.23%
Pinnacle Financial P 40.08 0.48% 0.19 109196 41.21 39.65 41.96 100 40.07 40.12 200 -1.82% -37.67%
PNM Resources 39.70 0.94% 0.37 115390 39.92 39.31 40.11 200 39.68 39.73 400 3.64% -22.44%
Polaris Industries 92.50 1.75% 1.59 356657 92.90 91.03 94.57 100 92.38 92.47 100 -0.60% -10.61%
PolyOne Co. 26.39 3.65% 0.93 292026 26.22 26.05 26.96 300 26.38 26.40 200 6.97% -30.80%
Pool 271.19 -0.63% -1.72 134944 274.45 268.50 276.00 200 271.21 271.48 100 4.45% 28.50%
Post 87.68 0.24% 0.21 143689 88.39 87.24 89.41 100 87.68 87.71 100 1.24% -19.83%
POTLATCHDELTIC CORP. 38.45 1.08% 0.41 149993 38.90 37.99 39.17 100 38.44 38.48 100 2.45% -12.09%
PRA Health 95.79 0.91% 0.87 196541 96.31 94.74 96.52 600 95.85 95.99 100 0.19% -14.60%
Prestige Brands 36.51 -1.03% -0.38 319431 37.30 36.11 37.30 100 36.46 36.50 200 -0.94% -8.91%
Primerica 114.26 0.97% 1.10 74674 115.75 113.39 117.03 200 114.27 114.52 100 -0.96% -13.33%
Prosperity Bancshare 57.93 0.22% 0.13 161241 59.54 57.34 60.09 100 57.88 57.93 100 3.57% -19.60%
PS Business Parks 134.39 0.28% 0.37 28588 136.43 133.17 136.93 100 134.09 134.41 200 5.51% -18.71%
PTC Inc. 79.15 0.91% 0.71 388827 79.51 78.72 80.23 300 79.16 79.19 200 1.98% 4.74%
Qualys 105.95 1.87% 1.94 212419 104.96 103.72 106.49 100 105.78 105.91 200 1.54% 24.76%
Quidel 227.46 3.04% 6.70 568831 219.91 218.75 229.26 100 227.27 227.60 100 10.10% 194.23%
Rayonier 24.78 0.90% 0.22 193803 25.03 24.55 25.21 300 24.78 24.82 600 -0.28% -25.03%
Regal-Beloit 86.70 2.31% 1.96 100072 86.45 85.27 87.58 100 86.64 86.78 100 5.03% -1.00%
Reinsurance Grp of A 76.57 1.38% 1.04 1820805 77.58 75.85 78.82 100 76.57 76.68 300 -1.44% -53.68%
Reliance Steel & Alu 94.79 1.96% 1.82 149114 95.04 93.34 96.02 100 94.78 94.85 100 2.10% -22.37%
RenaissanceRe 173.66 -0.83% -1.46 328174 178.30 172.22 178.30 200 173.57 173.71 200 1.68% -10.66%
RepliGen 126.93 2.21% 2.74 240741 124.78 124.32 127.64 300 126.86 126.98 100 9.77% 34.26%
RH 257.23 -0.94% -2.43 463435 265.00 251.24 268.00 100 257.17 257.40 100 3.98% 21.62%
RLI CORP. DL 1 80.68 0.36% 0.29 55426 82.11 79.68 82.49 100 80.63 80.73 100 0.84% -10.70%
Royal Gold 122.48 -0.75% -0.93 178451 122.27 121.59 124.33 100 122.43 122.53 100 4.26% 0.95%
RPM International 75.41 1.75% 1.30 172183 75.47 74.87 76.40 100 75.41 75.44 200 1.38% -3.45%
Ryder System 37.00 1.93% 0.70 179434 37.22 36.38 37.60 100 36.97 37.00 100 1.09% -33.16%
Sabra Health Care RE 14.37 -1.34% -0.20 453436 14.99 14.25 15.05 100 14.36 14.37 1200 9.23% -31.77%
Sabre 8.21 -1.03% -0.09 4242698 8.70 7.95 8.79 4600 8.20 8.21 4100 4.02% -63.06%
Sally Beauty 13.16 1.86% 0.24 718973 13.15 12.88 13.27 400 13.16 13.17 500 10.43% -29.21%
Sanderson Farms 111.76 0.58% 0.65 225078 113.05 110.48 113.58 100 111.70 111.82 300 -4.87% -36.95%
Science Applications 78.01 1.02% 0.79 182006 78.08 77.31 78.86 100 77.99 78.05 200 4.01% -11.26%
Scientific Games 16.51 2.17% 0.35 784305 16.70 16.29 17.22 500 16.51 16.53 100 4.63% -39.66%
Scotts Miracle Gro A 135.59 1.57% 2.10 190823 134.86 133.69 135.65 100 135.55 135.62 100 3.02% 25.72%
SEI Investment 54.70 0.76% 0.41 160682 55.31 54.43 55.54 200 54.70 54.72 100 1.86% -17.09%
Selective Insurance 52.05 0.89% 0.46 92452 52.79 51.25 53.15 100 52.00 52.06 100 2.12% -20.86%
Semtech Co. 52.64 3.11% 1.59 158969 52.19 51.79 52.87 100 52.62 52.66 100 1.94% -3.50%
Sensient Technologie 52.76 2.09% 1.08 80116 52.59 52.19 53.33 200 52.76 52.79 100 4.24% -21.80%
Service Corporation 39.58 0.82% 0.32 455518 39.88 39.44 40.09 300 39.58 39.59 500 0.31% -14.71%
Service Properties T 6.91 0.07% 0.01 2162413 7.17 6.73 7.33 3100 6.90 6.91 900 -6.25% -71.64%
Signature Bank 104.98 -0.30% -0.32 99455 108.25 103.72 109.36 100 104.71 104.94 100 3.96% -22.92%
Silgan 32.95 1.23% 0.40 214668 32.69 32.65 32.98 200 32.94 32.97 100 3.30% 4.73%
Silicon Laboratories 99.28 1.30% 1.27 79176 99.56 98.40 100.92 100 99.16 99.28 100 3.27% -15.49%
Six Flags Entertainm 19.77 -0.51% -0.10 1161363 20.39 19.29 20.67 300 19.75 19.76 100 0.46% -55.95%
Skechers U. 30.62 1.53% 0.46 1098292 31.00 30.22 31.57 200 30.62 30.65 100 -0.79% -30.17%
SLM CORPORATION 7.08 2.09% 0.14 1946840 7.05 6.93 7.14 3100 7.07 7.08 6200 -1.42% -22.22%
SolarEdge Tech 143.94 1.80% 2.55 483108 143.81 140.19 144.75 100 143.89 144.05 100 -4.78% 48.69%
Sonoco Products 52.98 2.14% 1.11 132904 52.78 52.41 53.28 200 52.97 53.00 100 4.20% -15.96%
Southwest Gas 69.39 2.35% 1.59 65831 68.78 68.51 69.57 100 69.38 69.46 100 3.21% -10.75%
Spire Inc 67.46 1.31% 0.87 116694 66.80 66.75 67.64 100 67.45 67.52 100 3.35% -20.07%
Spirit Realty Capita 34.38 -2.22% -0.78 420542 36.13 34.17 36.36 300 34.39 34.42 200 -0.48% -28.51%
Sprouts Farmers Mark 25.11 0.72% 0.18 834513 25.00 24.96 25.41 700 25.10 25.11 900 5.64% 28.84%
Steel Dynamics 26.13 2.39% 0.61 559006 26.06 25.80 26.64 400 26.13 26.14 500 -1.35% -25.03%
Stericycle 56.13 2.13% 1.17 261448 55.76 55.60 57.24 100 56.11 56.16 200 0.02% -13.87%
Sterling Bancorp 11.21 1.59% 0.17 1992880 11.53 11.10 11.75 1300 11.20 11.21 1500 0.73% -47.68%
Stifel Financial Co. 46.20 1.13% 0.52 117183 47.26 45.99 47.49 100 46.18 46.21 100 -0.02% -24.68%
Store Capital 23.61 -1.19% -0.28 1373504 24.50 23.34 24.61 500 23.61 23.62 400 0.50% -35.82%
Strategic Strayer Ed 158.22 -0.23% -0.37 138922 161.02 157.67 162.12 100 158.05 158.44 100 6.95% -0.20%
Synaptics 59.57 1.28% 0.75 155306 59.40 58.48 59.98 100 59.54 59.61 200 -1.08% -10.57%
SYNEOS HEALTH A DL-, 57.78 0.17% 0.10 249720 58.64 57.02 58.98 100 57.78 57.81 100 6.30% -3.02%
Synnex Co. 117.79 0.37% 0.43 259749 118.99 117.23 120.71 100 117.80 117.87 100 14.40% -8.88%
Synovus Financial Co 19.52 1.09% 0.21 1025895 20.22 19.39 20.65 200 19.51 19.53 400 -2.96% -50.74%
Taubman Centers 38.06 -0.96% -0.37 289433 38.59 37.96 38.95 300 38.04 38.06 300 0.73% 23.61%
Taylor Morrison Home 18.95 1.75% 0.33 615661 19.20 18.52 19.34 500 18.94 18.96 300 -0.21% -14.82%
Tegna Inc 10.94 -1.22% -0.14 558610 11.30 10.85 11.39 1400 10.93 10.94 700 2.22% -33.67%
Telephone & Data Sys 20.09 0.42% 0.09 374897 20.40 19.86 20.47 400 20.09 20.10 400 2.51% -21.31%
Tempuraly Sealy Intl 71.87 -0.62% -0.45 276899 74.00 71.06 74.62 200 71.82 71.90 100 1.29% -16.93%
Tenet Healthcare 18.47 0.00% 0.00 855702 18.99 18.21 19.33 100 18.47 18.49 200 3.53% -51.43%
Teradata 21.02 2.06% 0.42 616098 20.84 20.70 21.37 400 21.01 21.02 800 2.59% -23.09%
Teradyne 85.21 2.77% 2.30 1037662 84.00 83.67 85.72 100 85.18 85.21 400 1.91% 21.59%
Terex Co. 18.41 3.66% 0.65 360740 18.30 18.16 19.12 200 18.41 18.43 200 -3.53% -40.36%
Tetra Tech 80.03 1.28% 1.01 54429 80.08 78.66 80.70 200 80.00 80.11 100 6.31% -8.30%
Texas Capital Bancsh 28.77 -2.67% -0.79 282893 30.60 28.48 31.18 100 28.73 28.79 300 -2.05% -47.93%
Texas Roadhouse 50.75 -1.55% -0.80 817031 52.81 50.10 52.81 100 50.72 50.76 200 -0.39% -8.47%
Thor Industries 106.31 1.05% 1.10 474624 107.25 104.11 107.98 100 106.22 106.35 100 -3.49% 41.61%
Timken 45.46 2.60% 1.15 267696 45.38 45.22 46.78 300 45.46 45.49 200 4.55% -21.31%
Toll Brothers 32.08 1.74% 0.55 1026801 32.11 31.27 32.55 300 32.07 32.08 200 0.41% -20.20%
Tootsie Roll Industr 34.60 1.23% 0.42 47889 34.38 34.32 34.63 100 34.59 34.61 200 1.36% 0.12%
TOPBUILD CORP. DL -, 112.92 1.11% 1.24 207232 114.53 112.52 115.72 200 112.78 113.09 300 -7.91% 8.34%
Toro 67.56 2.05% 1.36 150142 67.03 66.75 68.20 300 67.53 67.57 200 3.73% -16.91%
Transocean N 1.85 0.54% 0.01 11127122 1.91 1.83 1.93 89500 1.84 1.85 26600 -4.66% -73.26%
TreeHouse Foods 43.01 -0.36% -0.15 343823 43.58 42.43 43.73 200 42.99 43.01 100 -3.34% -11.01%
Trex 127.50 2.14% 2.67 384038 127.80 126.55 130.56 100 127.47 127.57 100 1.74% 38.89%
TRI Pointe Homes 14.12 0.43% 0.06 715897 14.53 13.79 14.62 1100 14.12 14.13 300 3.99% -9.76%
Trimble Navigation 42.94 0.44% 0.19 563457 43.54 42.31 44.15 700 42.93 42.95 100 0.19% 2.54%
Trinity Industries 20.96 1.43% 0.29 409263 20.89 20.70 21.37 300 20.96 20.97 200 -0.24% -6.68%
Tripadvisor 19.23 0.08% 0.01 1296037 19.79 18.91 19.99 700 19.23 19.24 400 5.87% -36.75%
TRUSTMARK CORP. 23.51 0.25% 0.06 145399 24.17 23.32 24.27 200 23.51 23.54 300 3.72% -32.05%
UGI Corp 31.98 0.47% 0.15 444852 32.12 31.61 32.36 300 31.97 31.99 200 3.28% -29.52%
UMB Financial Co. 48.51 -0.27% -0.13 149782 50.11 48.22 50.40 100 48.49 48.54 200 0.33% -29.14%
Umpqua Hldgs. 10.36 0.24% 0.03 1151263 10.67 10.15 10.80 1200 10.35 10.36 1400 -0.39% -41.64%
United Bankshares 26.61 0.06% 0.01 181866 27.32 26.39 27.62 200 26.59 26.61 200 3.34% -31.20%
United States Steel 7.11 3.34% 0.23 10983767 7.05 7.01 7.36 12600 7.11 7.12 6200 -7.65% -39.70%
United Therapeutics 121.37 0.31% 0.37 177303 121.40 120.02 122.34 100 121.36 121.45 100 -0.23% 37.38%
UNIVAR SOLUT.DL-0000 17.27 3.69% 0.61 1232383 17.17 17.00 17.52 600 17.27 17.28 600 1.03% -31.27%
Universal Display Co 149.56 1.68% 2.48 217402 149.88 147.10 150.26 100 149.50 149.63 100 -0.48% -28.62%
URBAN EDGE PROPERT.D 11.62 -1.36% -0.16 215275 12.18 11.52 12.31 400 11.61 11.62 400 8.07% -38.58%
Urban Outfitters 15.39 2.22% 0.34 881635 15.40 14.97 15.66 900 15.39 15.40 700 -6.92% -45.77%
Valaris 0.64 -3.67% -0.02 5665012 0.68 0.63 0.69 500 0.64 0.64 1500 5.54% -89.84%
Valley National Banc 7.38 -0.81% -0.06 1648960 7.67 7.33 7.78 1000 7.38 7.39 3000 -0.27% -35.02%
Valmont Industries 114.08 2.18% 2.43 45208 113.88 112.80 115.02 200 114.04 114.32 100 4.93% -25.46%
VALVOLINE INC. DL-,0 19.48 2.36% 0.45 744136 19.40 19.30 19.93 800 19.47 19.48 300 0.16% -11.12%
ViaSat 37.23 1.25% 0.46 451016 37.63 36.70 38.50 100 37.21 37.26 100 -4.52% -49.76%
Vishay Intertechnolo 15.03 2.00% 0.29 311487 15.03 14.85 15.34 700 15.02 15.03 800 0.41% -30.81%
Visteon Co. 70.35 4.94% 3.31 146143 69.07 68.75 70.35 400 70.30 70.37 100 -2.19% -22.58%
Washington Federal 26.15 1.08% 0.28 174891 26.78 26.01 27.05 200 26.14 26.16 200 5.29% -29.41%
Watsco 180.40 1.37% 2.43 53037 179.49 178.37 181.31 100 180.24 180.44 100 4.34% -1.21%
Webster Financial Co 27.18 0.48% 0.13 393785 28.11 26.86 28.66 100 27.16 27.20 100 -0.41% -49.31%
Weingarten Realty In 19.36 0.55% 0.10 497701 19.86 18.95 20.01 200 19.35 19.36 300 4.62% -38.38%
Wendys 22.01 -1.12% -0.25 1445788 22.52 21.88 22.61 500 22.01 22.02 1400 4.80% 0.23%
Werner Enterprises 42.48 1.46% 0.61 547507 42.13 42.01 42.62 600 42.47 42.49 300 -0.66% 15.31%
Wex 162.14 -0.42% -0.69 266075 166.24 161.09 168.22 100 162.05 162.20 100 1.68% -22.26%
WILEY(JOHN)+SONS A D 37.62 -3.40% -1.32 146278 39.60 37.58 39.71 100 37.60 37.63 200 0.65% -19.74%
Williams-Sonoma 83.43 -1.64% -1.39 603705 86.01 82.30 86.48 100 83.41 83.44 200 1.42% 15.50%
Wintrust Financial C 42.30 1.54% 0.64 251599 43.17 41.91 44.21 200 42.28 42.34 300 -0.90% -41.24%
Woodward 77.63 2.40% 1.82 162014 78.23 76.08 79.86 200 77.74 77.80 100 4.06% -35.99%
World Fuelrvices Co. 24.22 0.08% 0.02 226123 24.90 24.10 25.22 100 24.21 24.22 300 1.55% -44.27%
World Wrestling Ente 45.91 2.43% 1.09 287770 45.55 44.96 45.94 200 45.90 45.92 100 2.21% -30.91%
Worthington Industri 36.25 0.69% 0.25 354992 37.22 35.62 37.50 200 36.23 36.26 100 2.95% -14.65%
WPX ENERGY 6.17 1.56% 0.10 5596605 6.25 6.07 6.32 19800 6.17 6.18 19300 -1.78% -55.75%
WW Intl. 26.09 2.94% 0.74 725092 25.77 25.40 26.13 100 26.07 26.09 200 0.00% -33.68%
WYNDHAM DESTINATIONS 29.37 1.77% 0.51 707268 29.99 29.02 30.34 200 29.36 29.38 2200 4.53% -44.17%
WYNDHAM HT + RSTS IN 43.85 0.86% 0.38 604045 44.58 42.70 45.15 200 43.82 43.87 100 2.79% -30.78%
XPO Logistics 77.19 0.84% 0.65 490479 77.72 75.62 78.71 200 77.16 77.21 100 1.36% -3.96%
Yelp 22.64 1.66% 0.37 461313 22.93 22.39 23.23 200 22.64 22.65 200 -2.75% -36.06%