24.08.2019 18:07:09
S&P 400
1836.55
USD
-51.9100
-2.75%
23.08.2019 23:10
 
Chart
Kursdaten
Kurs 1836.55 Eröffnung 1878.12
Diff. absolut -51.91 Tages-Hoch 1887.05
Diff. % -2.75 % Tages-Tief 1832.28
Volumen 581155140 Umsatz 1077488534211
Schlusskurs vom 22.08.2019 1888.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.08.2019 / 23:10
Währung USD Aktualisierungsstand 24.08.2019 / 18:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.43% 1991.5 1624.7
1 Woche -1.96% 1898.3 1832.3
1 Monat -6.12% 1991.5 1826.1
3 Monate -0.92% 1991.5 1802.6
6 Monate -5.03% 1991.5 1802.6
1 Jahr -9.39% 2053.1 1565.7
3 Jahre 16.88% 2053.1 1475.4
13.73
13
SMI
10.43
15.61
SMI
-12.79
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.73,"chartHeight":23.800978428269,"year":2017,"ID_NOTATION":"8404685"},"2018":{"performance":-12.79,"chartHeight":23.401842099394,"year":2018,"ID_NOTATION":"8404685"},"2019":{"performance":10.43,"chartHeight":22.253855301981,"year":2019,"ID_NOTATION":"8404685"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.08.2019 18:07:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 62.14 -3.70% -2.39 431891 63.95 61.89 64.73 100 56.00 74.00 100 -3.45% 47.78%
Acadia Healthcare 26.43 -3.29% -0.90 472110 27.22 26.37 27.55 3400 26.43 26.44 900 -3.96% 2.80%
ACI Worldwide 28.50 -3.13% -0.92 957043 29.30 28.41 29.67 8700 28.50 28.51 600 -3.03% 3.00%
Acuity Brands 121.57 -3.17% -3.98 256277 124.66 121.26 125.17 600 105.00 237.32 100 -1.95% 5.76%
ADIENT PLC DL-,001 20.92 -8.12% -1.85 1487130 22.20 20.64 22.70 300 19.75 24.00 1800 -7.84% 38.91%
Adtalem Global Educa 44.94 -11.81% -6.02 1686140 50.15 43.53 51.47 100 34.28 52.50 100 -7.93% -5.03%
Aecom Technology Co. 33.40 -0.60% -0.20 1208371 33.40 33.19 34.04 100 28.00 37.00 2100 1.40% 26.04%
AGCO Co. 65.87 -3.98% -2.73 562491 67.36 65.65 67.92 100 44.38 76.52 200 -2.49% 18.32%
Alexander & Baldwin 22.86 -1.25% -0.29 275000 23.14 22.76 23.27 100 18.49 23.00 100 -0.04% 24.37%
Alleghany Co. 738.64 -2.03% -15.34 77363 752.95 736.97 759.93 100 0.00 199999.99 100 -1.60% 18.50%
Allegheny Technologi 18.18 -0.98% -0.18 2802539 18.06 17.82 18.69 1500 17.45 47.86 100 3.59% -16.49%
Allete 84.03 -1.91% -1.64 199801 85.73 83.86 86.12 100 74.04 84.40 100 -1.26% 10.25%
Allscripts Healthcar 9.27 -2.83% -0.27 1362426 9.55 9.22 9.67 8900 9.28 9.29 54100 3.00% -3.84%
AMC Networks 49.09 -2.27% -1.14 497704 49.77 48.90 50.47 500 47.55 58.26 100 -2.13% -10.55%
Amedisys 130.26 -2.07% -2.75 261764 132.82 129.72 133.48 200 130.27 130.44 500 -2.07% 11.23%
Amer. Eagle Outfitte 16.09 -4.74% -0.80 3696897 16.51 16.03 16.75 400 12.00 18.00 6800 4.48% -16.76%
American Campus Comm 46.56 -1.79% -0.85 403880 47.33 46.43 47.65 100 29.53 48.50 100 -1.34% 12.49%
American Financial G 99.93 -1.44% -1.46 357710 101.12 99.48 102.11 100 98.07 110.00 1000 0.23% 10.38%
APERGY CORP. DL-,01 24.77 -6.17% -1.63 478606 26.07 24.67 26.49 600 24.00 41.50 200 -5.06% -8.53%
AptarGroup 120.26 -0.23% -0.28 296120 120.55 119.89 121.33 200 102.00 120.65 100 0.01% 27.84%
Aptiv 79.88 -4.36% -3.64 1263233 82.51 79.45 83.01 100 59.60 94.39 100 -2.41% 29.74%
Aqua America 43.34 -1.68% -0.74 661168 44.06 43.17 44.36 100 42.00 44.50 2000 -2.12% 26.76%
Arrow Electronics 67.31 -2.29% -1.58 493900 68.26 67.18 69.34 100 67.19 85.00 100 -1.04% -2.38%
Ascena Retail Group 0.26 -9.25% -0.03 1024963 0.29 0.25 0.29 1000 0.25 0.28 16000 3.15% -89.84%
ASGN 60.44 -3.42% -2.14 277573 62.09 60.10 62.57 200 55.71 90.75 1400 -1.52% 10.90%
Ashland LLC 70.86 -2.62% -1.91 743941 72.40 70.63 72.63 100 70.69 86.91 100 -2.65% -0.14%
Associated Banc-Corp 18.87 -2.93% -0.57 994304 19.32 18.81 19.54 200 17.50 21.00 1000 -2.18% -4.65%
Autonation 46.38 -2.44% -1.16 609345 47.11 46.23 47.50 200 35.30 55.41 100 -2.52% 29.92%
Avanos Medical 32.75 -4.46% -1.53 261040 34.10 32.60 34.24 100 32.58 48.50 100 -10.40% -26.88%
Avis Budget Group 24.69 -3.02% -0.77 1425624 25.15 24.60 25.53 400 23.11 24.99 400 -6.72% 9.83%
Avnet 40.50 -4.05% -1.71 701904 41.73 40.36 42.27 10800 40.50 40.51 100 -1.20% 12.19%
Axon Enterprise 59.37 -4.81% -3.00 892618 62.15 59.14 62.69 500 59.01 60.35 100 0.25% 35.70%
BancorpSouth 26.64 -3.06% -0.84 492320 27.35 26.50 27.53 100 26.56 36.55 1000 -2.95% 1.91%
Bank of Hawaii Co. 80.03 -3.40% -2.82 237690 82.43 79.82 82.98 1000 79.00 90.00 200 -3.21% 18.88%
Bank of the Ozarks 25.06 -3.84% -1.00 757206 25.88 24.90 26.24 4400 25.06 25.07 100 -2.64% 9.77%
Bed Bath & Beyond 8.35 -4.46% -0.39 5524781 8.68 8.33 8.77 1100 8.36 8.40 500 11.63% -26.24%
Belden 43.99 -2.93% -1.33 460631 44.85 43.69 45.54 100 43.72 56.00 200 1.15% 5.31%
Berkley, W.R. Co. 71.30 -1.93% -1.40 429767 72.47 71.01 73.26 100 70.00 71.53 100 -1.29% 44.70%
Bio-Rad Laboratories 332.67 -2.71% -9.28 165660 341.05 331.18 341.69 100 291.00 333.53 100 1.58% 43.26%
Bio-Techne Corp 187.62 -1.99% -3.81 213213 190.40 186.98 190.96 200 187.61 187.83 500 -5.04% 29.64%
Black Hills 76.41 -1.74% -1.35 446045 77.82 76.10 78.28 100 57.69 80.25 200 -0.98% 21.71%
Blackbaud 90.86 -4.96% -4.74 259274 95.20 90.59 96.39 1800 90.78 90.86 200 -2.58% 44.45%
Boston Beer Company 429.41 -1.84% -8.03 139096 435.90 426.13 437.45 300 380.00 430.62 100 1.77% 78.30%
Boyd Gaming Co. 22.70 -3.57% -0.84 720763 23.26 22.63 23.55 500 20.10 22.80 400 -1.35% 9.24%
BRIGHTHOUSE FINANC.D 34.28 -3.71% -1.32 769696 35.14 34.07 35.78 9700 34.29 34.30 100 -2.72% 12.47%
Brinker Internationa 38.64 -4.21% -1.70 1347312 39.78 38.55 40.11 1000 19.24 38.64 500 0.47% -12.14%
Brinks 72.11 -4.26% -3.21 778607 74.64 71.55 75.45 100 57.75 94.00 100 -10.38% 11.54%
Brixmor Property Gro 18.06 -2.33% -0.43 2206061 18.40 18.02 18.59 600 14.51 19.29 200 -2.43% 22.94%
Brown & Brown 35.42 -2.21% -0.80 964717 36.09 35.29 36.37 700 33.00 35.55 100 -1.83% 28.52%
Brunswick Co. 44.16 -5.07% -2.36 931481 45.98 44.00 46.06 100 35.84 51.50 100 0.07% -4.93%
CABLE ONE DL-,01 1249.13 -2.09% -26.62 37668 1275.43 1248.56 1289.25 100 1242.72 1537.30 100 -0.23% 52.31%
Cabot Co. 37.90 -2.55% -0.99 437278 38.65 37.78 39.27 100 31.13 48.40 200 -1.15% -11.74%
CACI International ' 211.02 -2.38% -5.14 168666 214.86 210.33 217.58 100 169.82 218.01 100 1.28% 46.51%
Caesars Entertainmen 11.31 -2.25% -0.26 17796259 11.48 11.30 11.55 300 11.22 11.50 2000 -2.08% 66.57%
Callon Petroleum 4.19 -7.10% -0.32 14888925 4.40 4.15 4.47 200 3.34 4.51 1000 -7.10% -35.44%
Camden Property Trus 106.37 -1.26% -1.36 357057 107.50 106.12 108.22 100 46.36 106.87 100 0.18% 20.81%
Cantel Medical Co. 86.15 -2.95% -2.62 138792 88.41 85.89 88.71 100 69.11 86.49 100 -3.42% 15.72%
Carlisle Cos. 137.16 -2.63% -3.71 442300 139.82 136.72 140.62 900 130.38 146.00 100 -2.72% 36.45%
Carpenter Technology 45.08 -3.65% -1.71 164544 46.19 44.94 47.00 100 4.70 50.00 100 -2.36% 26.59%
Cars.Com Inc. 8.28 -6.76% -0.60 1382462 8.80 8.23 8.92 500 8.00 9.99 200 -8.00% -61.49%
Carters 87.23 -5.37% -4.95 639827 90.98 87.08 91.39 100 54.75 87.78 100 0.13% 6.87%
Caseys General Store 169.27 -1.54% -2.64 199687 170.95 168.81 172.35 600 169.26 169.38 200 -0.44% 32.10%
Catalent 53.15 -3.78% -2.09 899555 54.94 52.97 55.56 100 43.00 54.94 500 -4.82% 70.46%
Cathay General Banco 32.42 -3.51% -1.18 546010 33.52 32.26 33.75 3400 32.39 32.41 200 -4.48% -3.31%
CDK Global Inc 42.61 -2.49% -1.09 1163546 43.36 42.37 43.77 100 39.13 44.70 100 -5.23% -11.01%
Charles River Labs I 125.07 -3.05% -3.93 286712 127.99 124.62 129.46 100 124.81 140.16 100 -3.67% 10.51%
Cheesecake Factory 37.26 -1.17% -0.44 939055 37.51 37.13 38.21 600 33.33 37.26 300 2.11% -14.36%
Chemed Co. 423.96 -2.19% -9.51 82419 433.01 422.34 435.35 100 421.11 438.40 100 -1.39% 49.66%
Chemical Financial C 37.02 -3.99% -1.54 971122 38.42 36.87 38.93 100 37.02 37.04 200 - 1.12%
Chemours Co. 13.00 -1.89% -0.25 3531229 13.01 12.80 13.40 3900 12.80 14.00 2200 2.69% -53.93%
Chesapeake Energy 1.47 -8.70% -0.14 47482084 1.54 1.44 1.57 1000 1.36 1.51 400 5.76% -30.00%
CHURCHILL DOWNS INC. 121.29 -2.19% -2.71 259743 123.00 120.79 123.17 300 121.29 121.35 1000 2.10% 49.16%
Ciena Co. 40.01 -2.86% -1.18 1962542 41.08 39.88 41.38 200 37.00 40.20 500 -2.58% 17.99%
Cinemark 37.00 -2.09% -0.79 691368 37.69 36.90 38.08 5000 1.00 44.70 100 -2.30% 3.35%
Cirrus Logic 52.99 -3.53% -1.94 1038090 54.60 52.82 54.82 1000 52.00 53.00 500 -2.84% 59.70%
Clean Harbors 71.63 -4.62% -3.47 436343 74.82 71.49 75.81 300 61.00 71.98 100 -6.23% 45.15%
CNO Financial Group 14.26 -4.81% -0.72 1100318 14.86 14.23 15.01 100 11.48 14.38 100 -4.74% -4.17%
CNX Resources 7.55 -0.53% -0.04 4599340 7.45 7.29 7.76 200 6.25 8.99 2000 3.57% -33.89%
Cognex Co. 43.24 -3.42% -1.53 914861 44.42 43.04 44.92 100 42.05 46.00 400 -2.15% 11.82%
Coherent 141.20 -4.74% -7.03 290989 146.19 139.96 147.75 2100 141.20 141.26 100 -3.62% 33.57%
Colfax Co. 25.91 -3.10% -0.83 2770371 26.52 25.82 27.03 100 25.86 72.00 100 -1.78% 23.97%
Commerce Bancshares 55.46 -3.24% -1.86 402067 57.06 55.24 57.47 500 50.56 64.50 100 -2.96% -1.61%
Commercial Metals 15.14 -4.84% -0.77 1132167 15.73 15.11 15.82 400 14.75 21.00 100 -3.75% -5.49%
Commvault Systems 41.30 -0.79% -0.33 456601 41.44 40.73 41.86 400 41.30 41.34 300 -1.29% -30.11%
Compass Minerals Int 48.39 -3.80% -1.91 297759 50.08 48.23 50.08 1000 47.69 67.98 100 -3.91% 16.07%
Core Laboratories 36.81 -3.51% -1.34 478825 37.56 36.61 38.47 400 36.50 123.00 100 -5.06% -38.30%
CoreCivic 16.68 -3.47% -0.60 772930 17.24 16.60 17.31 200 16.50 21.20 300 -5.60% -6.45%
Corelogic 47.49 -1.45% -0.70 513972 47.90 47.30 48.45 100 38.10 47.63 100 2.17% 42.10%
CoreSite Realty 112.48 -1.50% -1.71 280662 114.11 112.20 115.18 100 89.50 122.00 100 -0.97% 28.95%
Corporate office Pro 28.77 -1.27% -0.37 705290 29.03 28.69 29.26 300 26.60 29.99 100 -0.24% 36.80%
Cousins Properties 33.80 -2.28% -0.79 1098160 34.46 33.73 34.62 100 33.73 37.26 1700 -2.31% 6.96%
COVETRUS INC. 14.05 -3.17% -0.46 1691991 14.39 13.99 14.71 100 14.05 17.75 100 -5.39% -
Cracker Barrel Old C 161.28 -2.11% -3.48 341813 164.81 160.87 165.98 100 160.16 166.39 100 -2.22% 0.89%
Crane Co 72.81 -2.56% -1.91 301786 74.29 72.67 75.09 100 72.71 89.31 100 -3.29% 0.87%
Cree 47.10 -1.46% -0.70 4408416 46.91 45.57 47.90 500 46.00 47.10 100 -19.90% 10.11%
Cullen/Frost Bankers 81.91 -3.20% -2.71 366105 84.25 81.64 84.64 1000 81.91 89.48 100 -3.34% -6.86%
Curtiss-Wright Co. 120.62 -1.91% -2.35 326710 122.01 120.22 122.88 100 97.54 121.05 100 0.56% 18.12%
Cypressmiconductor C 22.85 -0.61% -0.14 3864498 22.94 22.83 23.00 1900 22.83 22.99 400 -0.48% 79.64%
CyrusOne 69.59 -0.57% -0.40 904059 70.07 68.19 70.96 500 67.00 77.77 100 -0.57% 31.60%
Dana Inc 11.99 -6.62% -0.85 1576331 12.52 11.96 12.74 1100 11.50 13.00 100 -6.40% -12.03%
Deckers Outdoor Co. 136.27 -4.05% -5.75 497847 140.23 135.82 142.09 500 135.70 136.60 500 1.47% 6.50%
DeLuxe Co. 44.05 -2.69% -1.22 294504 45.06 43.96 45.57 100 43.83 55.00 200 -2.59% 14.59%
Dicks Sporting Goods 32.37 -5.21% -1.78 4716734 33.74 32.34 33.89 500 32.11 32.59 1000 0.62% 3.75%
Diebold Nixdorf 11.58 -7.66% -0.96 1057136 12.51 11.47 12.75 100 10.25 14.28 400 -7.29% 365.06%
Dillards 55.08 -1.99% -1.12 514155 56.00 53.49 56.03 500 29.57 66.78 1000 -0.42% -8.67%
Domino s Pizza 226.15 -2.46% -5.70 745952 231.32 225.51 233.42 300 225.01 226.90 300 -3.75% -8.81%
Domtar Co. 31.93 -4.00% -1.33 758496 33.02 31.89 33.22 100 31.84 34.50 100 -4.80% -9.11%
Donaldson 45.98 -4.41% -2.12 711972 47.69 45.82 47.69 200 45.98 56.50 2000 -6.45% 5.97%
Douglas Emmett 41.56 -1.35% -0.57 1043105 42.05 41.39 42.20 100 40.41 41.66 600 -0.88% 21.77%
Dunkin Brands Group 82.11 -1.27% -1.06 436341 82.81 81.86 83.75 100 81.00 84.50 100 -0.88% 28.06%
Dycom Industries 40.47 -5.20% -2.22 354086 42.18 40.33 42.63 500 38.35 64.00 100 -7.01% -25.11%
Eagle Materials 81.80 1.61% 1.30 796161 80.54 80.53 83.61 100 56.50 87.50 300 0.70% 34.03%
East West Bancorp 38.36 -4.55% -1.83 929081 39.96 38.21 40.43 4000 38.37 43.45 300 -3.88% -11.88%
EastGroup Properties 122.26 -1.40% -1.74 201060 123.73 121.93 124.48 100 98.80 122.44 100 -2.00% 33.28%
Eaton Vance Co. 39.31 -3.51% -1.43 529159 40.36 39.16 40.76 100 31.62 48.63 100 -1.01% 11.74%
Eldorado Resorts 37.88 -5.39% -2.16 1910735 39.59 37.86 39.91 100 37.90 41.00 900 -5.37% 4.61%
Emcor Group 80.78 -2.78% -2.31 348482 82.88 80.49 83.65 100 40.00 93.00 100 -1.31% 35.33%
Encompass Health 60.48 -2.25% -1.39 351234 61.77 60.28 62.38 200 55.00 81.97 200 -2.44% -1.98%
ENERGIZER HLDG.NEW D 36.52 -1.85% -0.69 793699 36.88 36.39 38.03 200 32.22 49.94 600 0.47% -19.11%
EnerSys 53.86 -4.67% -2.64 340875 56.03 53.63 56.03 100 53.57 65.00 100 -5.77% -30.60%
EPR PROPERTIES DL -, 76.08 -0.80% -0.61 464933 76.79 75.82 77.81 100 72.50 78.00 100 0.34% 18.82%
EQT Corp 10.35 -8.81% -1.00 12308342 11.19 10.31 11.30 1000 10.02 31.00 100 -16.26% -45.21%
EQUITRANS MIDSTREAM 13.33 -3.05% -0.42 5879670 13.60 13.30 13.85 100 12.00 16.94 100 -3.41% -33.42%
Evercore Partners 76.80 -2.85% -2.25 273463 78.57 76.62 79.39 100 67.50 94.99 5000 -2.59% 7.32%
Exelixis 20.05 -2.76% -0.57 2580570 20.55 19.88 20.83 3100 19.75 20.80 100 -7.69% 1.93%
F.N.B. Co. 10.49 -3.23% -0.35 1635365 10.79 10.46 10.92 1400 10.48 12.98 1500 -2.51% 6.61%
FactSet Research Sys 269.61 -2.25% -6.20 253348 274.83 268.50 277.23 300 250.00 270.92 100 -2.68% 34.72%
Fair Isaac Co. 346.19 -1.80% -6.35 210424 352.36 345.39 356.78 100 251.20 400.00 100 -1.12% 85.13%
Federated Investors 31.85 -1.67% -0.54 434420 32.34 31.75 32.48 1000 25.00 36.05 100 -0.78% 19.96%
First American Finan 57.67 -0.89% -0.52 575989 58.13 57.47 58.75 200 41.96 59.40 100 -0.31% 29.19%
FIRST FIN. BANKSHS D 29.92 -4.35% -1.36 563853 31.10 29.77 31.39 500 29.92 29.95 6700 -3.95% 3.73%
First Horizon Nation 15.32 -2.73% -0.43 2500670 15.67 15.25 15.87 500 15.00 16.60 400 -1.73% 16.41%
First Indust.Realty 38.16 -2.18% -0.85 495213 39.06 38.06 39.19 100 28.75 38.27 600 -1.11% 32.22%
First Solar 60.89 -3.43% -2.16 1076670 62.33 60.58 62.81 100 60.06 61.09 100 -1.30% 43.42%
Five Below 113.85 -5.31% -6.39 1606327 115.89 113.30 117.49 400 113.10 113.85 100 3.58% 11.27%
Flowers Foods 23.00 -0.17% -0.04 937143 23.03 22.80 23.21 500 21.91 25.99 200 0.04% 24.53%
Fluor Corp 17.07 -3.29% -0.58 2940861 17.43 16.98 17.70 200 17.03 18.20 200 -1.78% -46.99%
Foot Locker 34.00 -18.91% -7.93 23544858 37.01 33.74 38.15 100 33.75 34.24 100 -12.37% -36.09%
Fulton Financial Co. 15.31 -3.16% -0.50 1176509 15.74 15.26 15.88 100 15.28 15.58 200 -3.83% -1.10%
GATX 72.18 -4.33% -3.27 199112 74.79 71.96 74.79 100 58.37 72.52 100 -2.62% 1.93%
Genesee & Wyoming 110.59 -0.05% -0.05 464826 110.56 110.49 110.70 500 110.45 112.00 100 0.46% 49.41%
Gentex 25.91 -2.96% -0.79 1239925 26.58 25.84 26.69 13700 25.91 25.92 1000 -1.97% 28.20%
Genworth Financial ' 4.39 -2.44% -0.11 5864662 4.49 4.37 4.53 3000 4.25 4.57 200 1.86% -5.79%
GEO Group REIT 16.74 -3.90% -0.68 704911 17.35 16.71 17.48 2000 16.50 18.03 100 -5.16% -15.03%
Globus Medical 50.31 -1.93% -0.99 610754 51.27 50.17 51.77 100 20.00 50.53 100 1.13% 16.24%
Goodyear Tire & Rubb 11.30 -4.48% -0.53 3168008 11.67 11.26 11.80 1000 11.11 11.58 100 -3.50% -44.63%
Graco 44.13 -2.52% -1.14 374121 45.09 44.00 45.39 100 25.87 44.30 100 -3.63% 5.45%
GRAHAM HOLDINGS 701.41 -2.71% -19.55 19899 718.55 701.41 726.71 100 0.00 199999.99 100 -1.92% 9.50%
Granite Construction 27.37 -2.60% -0.73 618809 27.88 27.18 28.25 100 26.78 62.11 100 -3.59% -32.05%
Green Dot Co. 29.68 -5.57% -1.75 1094111 31.27 29.47 31.48 100 22.00 31.73 100 -0.10% -62.68%
Greif 31.44 -3.38% -1.10 158418 32.38 31.33 32.63 1300 23.47 42.07 200 -1.63% -15.28%
GrubHub 57.86 -4.98% -3.03 1715312 60.06 57.68 60.56 400 57.51 58.30 400 -3.47% -24.67%
Haemonetics Co. 130.15 -2.73% -3.65 300446 133.35 129.71 134.35 100 104.98 130.52 100 -6.04% 30.08%
Hain Celestial Group 18.38 -2.80% -0.53 1512441 18.80 18.14 18.80 5000 18.10 19.68 100 -15.46% 15.89%
Hancock Whitney 34.39 -4.15% -1.49 348026 35.62 34.23 36.16 100 34.00 34.40 200 -4.31% -0.75%
Hanover Insurance Gr 130.86 -1.74% -2.32 273495 133.06 130.40 133.83 100 130.31 159.78 100 -1.65% 12.07%
Hawaiian Electric In 43.90 -1.57% -0.70 291441 44.60 43.77 44.83 200 39.68 46.00 200 -1.81% 19.88%
Healthcare Realty Tr 32.36 -1.73% -0.57 1047937 32.87 32.31 33.22 100 26.95 34.40 100 -2.15% 13.78%
Healthcarervices Gro 21.27 -4.06% -0.90 728472 22.09 21.16 22.33 3400 21.27 23.45 100 -3.80% -47.06%
HealthEquity 58.53 -3.51% -2.13 807374 60.43 58.30 60.98 100 56.09 64.49 1300 -6.71% -1.88%
Helen of Troy 146.30 -3.62% -5.49 246264 149.70 145.86 152.00 1100 146.30 146.45 800 -1.18% 11.53%
Highwoods Properties 42.73 -2.35% -1.03 670741 43.66 42.67 43.85 100 41.52 54.10 100 -2.15% 10.44%
Hill-Rom 104.30 -1.32% -1.40 444234 105.64 104.01 107.65 200 95.00 110.00 100 -0.90% 17.79%
HNI Co. 30.19 -2.30% -0.71 185245 30.68 30.01 31.34 700 25.69 30.33 100 -3.02% -14.79%
HOME BANCSHARES INC 17.23 -4.44% -0.80 1094817 17.92 17.17 18.17 14900 17.23 17.24 1700 -4.60% 5.45%
Hospitality Properti 23.86 -1.97% -0.48 819141 24.33 23.82 24.46 1000 23.50 25.22 1000 -3.36% -0.08%
HUBBELL INC. DL-,01 123.73 -3.43% -4.40 232546 127.52 123.29 128.10 100 123.61 151.76 100 -1.86% 24.55%
ICU Medical 161.66 -2.85% -4.75 162347 166.20 160.68 167.03 400 161.66 161.86 200 -2.61% -29.60%
Idacorp 108.35 -0.43% -0.47 488449 108.82 108.00 109.21 100 99.00 141.81 100 0.30% 16.43%
INGEVITY CORP. DL-,0 74.29 -6.69% -5.33 316673 78.67 74.00 78.89 100 74.00 122.00 100 -2.67% -11.23%
Ingredion 75.98 -1.64% -1.27 655353 76.96 75.81 76.97 600 72.00 108.00 100 0.11% -16.87%
Inogen 44.60 -0.27% -0.12 504458 44.74 44.21 46.37 200 41.52 50.93 100 5.74% -64.08%
Insperity 93.90 -2.01% -1.93 456104 96.19 93.03 96.56 100 89.09 98.70 100 0.52% 0.58%
Integra Lifescience. 59.90 -2.63% -1.62 350110 61.14 59.66 61.69 2600 59.90 59.95 400 -1.84% 32.82%
Interactive Brokers 45.40 -2.55% -1.19 335484 46.32 45.40 47.01 100 44.50 48.50 200 -2.91% -16.93%
InterDigital (Pa.) 47.13 -3.89% -1.91 324428 48.59 47.02 48.89 100 37.74 74.13 200 -3.38% -29.05%
International Bancsh 34.38 -2.25% -0.79 451215 34.93 34.11 35.38 300 32.04 35.33 400 0.56% -0.06%
International Speedw 45.01 0.00% 0.00 217522 45.01 44.97 45.08 400 44.86 45.10 500 -0.20% 2.62%
ITT Corp 54.65 -4.11% -2.34 668531 56.35 54.53 56.75 100 44.06 62.81 100 -2.50% 13.22%
j2 Global 82.42 -1.81% -1.52 396587 83.71 82.16 84.25 100 65.25 90.00 1000 -0.27% 18.80%
Jabil Circuit 26.66 -4.17% -1.16 1019817 27.54 26.61 27.79 400 23.92 31.00 100 -2.91% 7.54%
Jack in the Box 86.08 -0.30% -0.26 384192 86.09 85.51 86.87 200 85.72 88.00 900 -1.68% 10.88%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 38.29 -1.87% -0.73 484166 38.89 38.18 39.26 200 30.00 41.67 200 -1.67% 10.00%
JETBLUE AIRWAYS 17.22 -4.39% -0.79 4094724 17.96 17.19 18.14 100 17.03 17.26 300 -6.41% 7.22%
Jones Lang Lasalle 129.71 -3.60% -4.85 185299 133.36 129.36 133.83 100 125.00 130.17 100 -2.35% 2.46%
KB Home 28.09 -1.33% -0.38 1945385 28.50 27.98 28.93 500 27.66 29.12 100 4.62% 47.07%