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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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