02.07.2020 20:50:17
S&P 400
1790.48
USD
19.8000
1.12%
02.07.2020 20:35
 
Chart
Kursdaten
Kurs 1790.48 Eröffnung 1798.03
Diff. absolut 19.80 Tages-Hoch 1812.30
Diff. % 1.12 % Tages-Tief 1775.99
Volumen 301238832 Umsatz 540446901219
Schlusskurs vom 01.07.2020 1770.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 02.07.2020 / 20:35
Währung USD Aktualisierungsstand 02.07.2020 / 20:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.17% 2109.4 1181.9
1 Woche 2.26% 1794.2 1712.0
1 Monat -0.75% 1946.2 1700.3
3 Monate 30.08% 1946.2 1322.8
6 Monate -14.17% 2109.4 1181.9
1 Jahr -9.31% 2109.4 1181.9
3 Jahre 1.38% 2109.4 1181.9
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":"8404685"},"2019":{"performance":25.49,"chartHeight":22,"year":2019,"ID_NOTATION":"8404685"},"2020":{"performance":-14.17,"chartHeight":19.413077599091,"year":2020,"ID_NOTATION":"8404685"}}
{"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 20:50:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 45.13 -0.35% -0.16 236702 46.80 44.69 47.42 100 45.11 45.15 200 5.89% -20.70%
Acadia Healthcare 25.88 1.53% 0.39 224185 26.07 25.40 26.53 200 25.85 25.89 100 4.85% -23.27%
ACI Worldwide 27.01 0.04% 0.01 141420 27.44 26.89 27.50 300 27.01 27.03 300 1.85% -28.73%
Acuity Brands 90.80 -1.37% -1.26 427152 94.24 90.45 95.74 400 90.76 90.83 300 7.28% -33.29%
ADIENT PLC DL-,001 16.62 3.81% 0.61 498102 16.79 16.24 17.16 300 16.61 16.63 200 1.59% -24.66%
Adtalem Global Educa 31.49 1.16% 0.36 149021 31.66 30.96 32.18 100 31.47 31.49 200 -3.65% -10.98%
Aecom Technology Co. 36.89 1.65% 0.60 416481 37.13 36.20 37.52 200 36.88 36.91 400 2.00% -15.86%
Affiliated Managers 73.93 3.76% 2.68 231855 73.09 72.45 74.10 100 73.92 73.95 100 -2.44% -15.92%
AGCO Co. 55.33 2.54% 1.37 269238 55.16 54.90 56.77 100 55.28 55.34 100 1.56% -30.15%
Alleghany Co. 495.16 2.00% 9.72 33815 495.49 487.76 502.18 100 493.88 495.30 100 3.93% -39.29%
Allegheny Technologi 10.23 2.20% 0.22 1122585 10.42 9.96 10.82 200 10.23 10.24 500 8.22% -51.55%
Allete 56.10 1.34% 0.74 123984 56.35 55.41 56.49 100 56.07 56.11 200 2.82% -31.80%
Alliance Data System 44.25 1.17% 0.51 652109 45.20 43.48 46.25 100 44.24 44.27 200 -3.74% -61.02%
AMC Networks A 23.37 -0.17% -0.04 435555 23.88 23.04 24.04 300 23.36 23.38 400 -6.92% -40.73%
Amedisys 206.54 0.44% 0.91 168614 206.99 201.10 208.97 200 206.51 206.66 300 7.10% 23.19%
Amer. Eagle Outfitte 11.05 2.13% 0.23 2555450 11.22 10.75 11.30 1300 11.05 11.06 1600 -4.16% -26.39%
American Campus Comm 36.16 -0.66% -0.24 467364 37.07 35.87 37.49 300 36.15 36.17 200 4.09% -22.60%
American Financial G 60.35 -0.71% -0.43 248769 62.53 59.98 63.68 100 60.33 60.39 300 0.73% -44.57%
AptarGroup 114.73 2.00% 2.25 108898 113.44 113.44 114.93 100 114.73 114.80 100 6.17% -2.72%
Aptiv 77.53 2.80% 2.11 1053241 76.63 76.63 79.18 100 77.51 77.54 200 1.07% -20.59%
Arrow Electronics 66.56 0.97% 0.64 198884 67.17 66.12 67.91 100 66.55 66.58 300 1.71% -22.21%
Arrowhead Pharmaceut 44.25 0.20% 0.09 629716 44.62 43.00 45.20 200 44.27 44.31 200 11.07% -30.38%
Ascena Retail Group 1.30 -5.80% -0.08 609459 1.39 1.24 1.39 2000 1.29 1.30 300 -15.34% -82.00%
ASGN INC. 65.27 -0.17% -0.11 91091 66.87 65.15 66.98 500 65.21 65.37 300 5.15% -7.88%
Ashland LLC 69.81 1.90% 1.30 221708 69.84 68.89 71.16 100 69.77 69.82 100 1.75% -10.48%
Associated Banc-Corp 13.43 0.75% 0.10 487466 13.76 13.31 13.99 900 13.42 13.43 900 0.60% -39.52%
Autonation 37.53 1.49% 0.55 262093 37.97 36.95 38.56 300 37.52 37.54 200 2.24% -23.96%
Avanos Medical 30.27 0.83% 0.25 157387 30.76 29.98 31.16 100 30.24 30.30 100 5.33% -10.92%
Avis Budget Group 25.49 13.39% 3.01 12710707 25.38 25.01 29.10 200 25.47 25.50 500 2.30% -30.27%
Avnet 26.99 0.33% 0.09 406622 27.27 26.89 27.57 300 26.98 27.00 400 -0.19% -36.62%
Axon Enterprise 99.81 0.44% 0.44 363952 100.23 99.56 101.84 100 99.80 99.87 300 6.36% 35.60%
BancorpSouth 21.86 -0.41% -0.09 186723 22.74 21.65 23.00 200 21.85 21.87 200 3.29% -30.12%
Bank of Hawaii Co. 59.92 -0.12% -0.07 134168 61.75 59.28 61.94 100 59.90 59.97 200 1.66% -36.96%
Bank of the Ozarks 22.91 1.51% 0.34 777389 23.62 22.62 23.62 100 22.90 22.92 300 -1.40% -26.01%
Belden 32.40 3.28% 1.03 119064 32.34 31.89 33.11 200 32.40 32.43 200 0.51% -42.96%
Bio-Techne Corp 271.29 1.98% 5.28 75308 266.17 264.90 272.89 100 271.20 271.33 200 5.35% 21.18%
BJ'S WHOLESALE C.H.D 37.47 -0.69% -0.26 1309075 38.23 37.17 39.00 300 37.46 37.49 200 2.30% 65.92%
Black Hills 58.64 1.44% 0.83 229630 58.57 57.96 59.02 100 58.62 58.66 200 6.74% -26.39%
Blackbaud 59.01 0.55% 0.32 156689 59.89 57.39 59.98 200 58.98 59.03 300 2.62% -26.27%
Boston Beer Company 556.13 0.08% 0.46 42082 564.07 550.47 568.93 100 556.16 558.62 100 4.75% 47.06%
Boyd Gaming Co. 20.29 0.20% 0.04 1033838 21.09 19.88 21.15 800 20.28 20.30 200 -4.53% -32.36%
Brighthouse Financia 27.14 3.55% 0.93 533523 27.16 26.60 27.94 100 27.11 27.15 100 -7.29% -33.19%
Brinks 44.67 0.56% 0.25 211035 45.49 44.31 46.30 100 44.62 44.68 200 3.18% -51.01%
Brixmor Property Gro 13.09 -0.30% -0.04 1403517 13.64 13.02 13.77 700 13.09 13.10 1800 6.49% -39.24%
Brown & Brown 41.14 0.12% 0.05 837652 41.35 40.85 41.55 200 41.14 41.15 500 2.60% 4.08%
Brunswick Co. 65.37 1.32% 0.85 454780 65.61 63.89 66.48 200 65.34 65.38 100 3.83% 7.57%
CABLE ONE DL-,01 1781.00 0.17% 3.00 16217 1794.90 1764.98 1800.00 100 1776.05 1794.00 100 1.42% 19.45%
Cabot Co. 37.22 1.94% 0.71 108306 37.53 37.01 38.23 100 37.21 37.23 200 2.35% -23.17%
Cabot Microelectroni 139.59 4.64% 6.20 109383 137.10 137.00 141.23 200 139.41 139.74 200 1.05% -7.57%
CACI International ' 221.91 1.57% 3.43 92869 222.31 219.12 223.00 200 221.73 222.07 100 -2.72% -12.60%
Caesars Entertainmen 12.35 1.59% 0.19 8505030 12.40 12.18 12.44 18600 12.35 12.36 33500 0.91% -10.59%
Camden Property Trus 94.16 0.37% 0.35 240290 95.37 93.23 95.64 100 94.11 94.18 100 5.38% -11.58%
Cantel Medical Co. 44.99 1.28% 0.57 138244 45.45 44.08 45.74 300 44.88 45.00 200 5.76% -37.35%
Carlisle Cos. 117.97 1.11% 1.29 261412 119.20 116.76 120.55 100 117.85 117.95 100 3.26% -27.90%
Carpenter Technology 24.29 1.70% 0.41 153983 24.93 23.91 25.43 200 24.28 24.31 200 3.87% -52.03%
Carters 81.44 -0.12% -0.10 199198 83.51 80.08 83.68 200 81.39 81.44 200 0.79% -25.43%
Caseys General Store 150.28 0.18% 0.27 263904 152.32 149.59 154.31 100 150.20 150.48 100 0.52% -5.65%
Catalent 72.92 -0.61% -0.45 307486 73.98 72.60 74.20 100 72.91 72.93 300 4.12% 30.32%
Cathay General Banco 25.16 -0.26% -0.07 162500 25.99 25.01 26.27 100 25.15 25.18 300 2.85% -33.69%
CDK Global Inc 41.94 2.02% 0.83 277572 41.86 41.47 42.23 100 41.92 41.94 200 3.06% -24.82%
CERIDIAN HCM HLDG 85.00 1.02% 0.86 891058 85.06 84.54 86.78 300 85.01 85.09 100 7.32% 23.95%
ChampionX 9.90 5.21% 0.49 1289717 9.76 9.49 9.96 1000 9.89 9.90 700 -0.95% -72.14%
Charles River Labs I 177.44 1.07% 1.88 143618 177.00 174.82 177.70 100 177.12 177.41 100 2.88% 14.93%
Chemed Co. 468.16 1.80% 8.26 46336 463.62 460.99 468.80 100 468.25 469.56 100 3.35% 4.70%
Chemical Financial C 27.82 0.07% 0.02 252483 28.79 27.58 29.30 100 27.81 27.87 100 -0.39% -40.60%
Chemours Co. 15.73 9.24% 1.33 1921843 14.85 14.85 15.94 300 15.73 15.74 700 -4.32% -20.40%
Choice Hotels Intern 81.31 0.15% 0.12 112809 83.31 80.53 83.67 100 81.25 81.30 200 3.64% -21.50%
CHURCHILL DOWNS INC. 133.19 0.97% 1.27 136436 136.38 131.11 136.94 300 133.15 133.23 100 -0.58% -3.85%
Ciena Co. 53.64 0.09% 0.05 679329 54.18 53.28 54.18 100 53.63 53.64 100 0.70% 25.53%
Cimarex Energy 27.24 3.42% 0.90 787636 27.18 26.94 27.76 100 27.23 27.24 200 -1.79% -49.82%
Cinemark Holdings 12.33 -3.90% -0.50 3116844 13.06 12.12 13.16 700 12.33 12.34 500 0.16% -62.10%
Cirrus Logic 60.88 1.11% 0.67 350240 61.08 60.30 61.50 200 60.86 60.88 100 5.71% -26.94%
CIT Group 19.88 2.13% 0.41 1171240 20.30 19.62 20.89 500 19.87 19.88 100 -7.73% -57.33%
Clean Harbors 59.44 1.96% 1.14 181827 59.69 58.64 60.73 100 59.40 59.48 200 0.87% -32.01%
CNO Financial Group 14.97 0.27% 0.04 430777 15.46 14.89 15.52 700 14.96 14.97 700 0.20% -17.65%
CNX Resources 8.85 5.23% 0.44 1298272 8.60 8.44 8.89 1600 8.84 8.85 1700 -6.14% -4.97%
Cognex 60.75 2.87% 1.70 567242 60.00 59.65 60.80 100 60.74 60.76 100 2.00% 5.37%
Coherent 129.93 2.51% 3.18 108065 130.04 128.00 131.76 100 129.83 130.15 200 -4.35% -23.81%
Colfax Co. 28.26 2.61% 0.72 649159 28.24 27.69 29.69 200 28.23 28.26 300 6.29% -24.30%
Columbia Sportswear 80.59 0.86% 0.69 130663 81.43 80.28 82.07 100 80.53 80.60 200 2.78% -20.25%
Commerce Bancshares 58.39 0.86% 0.50 132812 59.42 57.96 59.91 100 58.34 58.38 100 0.17% -14.79%
Commercial Metals 19.93 0.91% 0.18 436259 20.25 19.82 20.52 500 19.92 19.93 400 1.17% -10.78%
Commvault Systems 39.62 1.60% 0.62 109661 39.58 39.36 39.81 100 39.60 39.64 100 4.04% -12.65%
Compass Minerals Int 49.52 0.96% 0.47 91637 50.18 49.17 50.81 200 49.43 49.54 100 3.50% -19.54%
CoreCivic 9.67 2.87% 0.27 631913 9.64 9.41 9.76 700 9.66 9.67 400 0.53% -45.91%
Corelogic 66.92 0.71% 0.47 1430146 66.98 66.45 67.19 500 66.90 66.93 300 26.10% 52.00%
CoreSite Realty 124.78 -0.47% -0.59 223542 126.90 123.72 127.24 100 124.49 124.61 400 5.13% 11.82%
Corporate office Pro 26.21 3.72% 0.94 518330 26.28 25.76 26.78 300 26.20 26.22 200 2.18% -13.99%
Cousins Properties 30.24 1.78% 0.53 358258 30.40 29.56 30.53 200 30.23 30.24 200 3.70% -27.16%
Cracker Barrel Old C 107.31 -1.82% -1.99 234076 112.25 105.47 112.37 100 107.28 107.34 300 0.02% -28.91%
Crane Co 58.56 2.90% 1.65 199155 58.16 57.51 59.24 100 58.55 58.58 100 4.92% -34.12%
Cree 58.98 2.56% 1.47 485135 58.40 57.95 59.73 200 58.92 58.98 200 -1.69% 24.62%
Cullen/Frost Bankers 71.05 -0.43% -0.31 181333 73.62 70.49 74.56 200 71.02 71.08 100 -2.07% -27.02%
Curtiss-Wright Co. 89.00 2.12% 1.85 92104 89.25 87.40 90.52 300 88.91 88.97 200 5.03% -38.14%
CyrusOne 75.55 -0.51% -0.39 596741 77.10 74.47 77.10 100 75.54 75.56 200 0.50% 16.06%
Dana Inc 11.85 0.68% 0.08 1394322 12.17 11.78 12.29 800 11.85 11.86 500 6.52% -35.33%
Darling Ingredients 24.06 1.26% 0.30 392903 24.27 23.83 24.60 400 24.05 24.06 200 2.68% -15.38%
Deckers Outdoor Co. 196.60 1.16% 2.25 125192 198.69 193.93 201.02 100 196.29 196.62 100 -0.09% 15.10%
DeLuxe Co. 22.00 -2.61% -0.59 265667 23.17 21.93 23.29 300 21.96 21.99 600 0.67% -54.75%
Dicks Sporting Goods 40.84 0.57% 0.23 1098194 41.65 40.20 41.97 200 40.83 40.85 100 -0.76% -17.94%
Diebold Nixdorf 6.11 0.66% 0.04 680400 6.33 6.09 6.60 1000 6.10 6.11 500 3.23% -42.52%
Diversified Healthca 4.36 -2.24% -0.10 991988 4.62 4.31 4.73 1800 4.35 4.36 2100 16.93% -47.22%
Domtar 20.72 2.63% 0.53 334530 20.74 20.09 21.02 200 20.69 20.71 100 -4.49% -47.20%
Donaldson 46.49 2.49% 1.13 161392 46.09 45.83 46.73 200 46.47 46.48 100 5.29% -21.28%
Douglas Emmett 31.35 1.42% 0.44 347373 31.60 30.80 31.86 200 31.33 31.35 100 4.25% -29.59%
Dunkin Brands Group 66.11 -0.12% -0.08 362769 67.50 65.50 67.71 300 66.10 66.14 100 3.91% -12.38%
Dycom Industries 40.28 0.67% 0.27 170492 41.30 40.10 42.66 200 40.27 40.31 200 5.60% -15.14%
Eagle Materials 71.04 4.06% 2.77 181273 70.26 69.60 73.05 300 71.00 71.09 100 0.29% -24.70%
East West Bancorp 35.09 0.92% 0.32 314481 35.94 34.78 36.50 200 35.08 35.10 200 -0.80% -28.60%
EastGroup Properties 122.16 0.16% 0.20 70691 124.74 121.47 125.14 100 122.15 122.22 100 5.79% -8.07%
Eaton Vance Co. 38.34 1.25% 0.47 203137 38.86 38.19 39.06 300 38.34 38.35 100 -0.81% -18.89%
Eldorado Resorts 41.81 2.33% 0.95 3451053 42.47 40.24 43.07 200 41.79 41.83 100 -0.73% -31.49%
Emcor Group 65.32 0.99% 0.64 111127 66.30 64.69 66.86 100 65.32 65.36 200 5.84% -25.05%
Encompass Health 62.08 -1.04% -0.65 372811 63.30 61.67 63.91 300 62.11 62.15 100 3.02% -9.44%
ENERGIZER HLDG.NEW D 48.48 3.53% 1.66 323782 47.49 47.49 49.17 200 48.46 48.49 400 2.00% -6.77%
EnerSys 63.85 2.34% 1.46 65840 63.88 63.29 65.73 100 63.73 63.85 200 3.18% -16.62%
Enphase Energy 48.62 -0.91% -0.45 2897517 49.61 48.22 51.54 100 48.60 48.63 400 5.10% 87.75%
EPR Properties 33.47 -0.68% -0.23 729079 34.80 32.70 35.10 100 33.45 33.49 300 0.36% -52.29%
EQT Corp 12.65 10.62% 1.22 3019022 11.96 11.90 12.66 1300 12.65 12.66 1300 -4.59% 4.95%
Equitrans Midstream 8.68 4.02% 0.34 2078113 8.53 8.41 8.74 1500 8.67 8.68 2200 -1.18% -37.57%
Essent Group 35.09 1.92% 0.66 702331 35.75 34.99 36.84 400 35.08 35.09 200 -2.41% -33.78%
Essential Utilities 43.79 1.11% 0.48 240812 43.71 43.33 43.94 300 43.78 43.80 200 4.54% -7.73%
ETSY INC. DL-,001 110.96 -0.22% -0.25 2022941 113.36 109.18 113.42 500 110.97 111.04 100 13.28% 151.04%
Evercore Partners 58.08 3.54% 1.99 132603 57.62 57.42 58.41 100 58.05 58.10 300 -1.58% -24.97%
Exelixis 23.50 -0.02% -0.01 690992 23.42 23.32 23.79 300 23.49 23.50 600 0.21% 33.37%
F.N.B. 7.05 -0.56% -0.04 2774993 7.38 7.03 7.50 5300 7.05 7.06 5800 0.00% -44.17%
FactSet Research Sys 337.68 1.14% 3.79 87690 335.13 335.13 339.60 200 337.33 338.04 100 12.34% 24.45%
Fair Isaac Co. 424.68 0.26% 1.11 84660 428.00 418.27 428.99 200 424.33 424.81 100 3.55% 13.05%
Federated Hermes B 23.50 2.20% 0.51 216309 23.60 23.15 23.82 400 23.48 23.50 300 0.97% -29.46%
First American Finan 47.52 0.91% 0.43 312275 48.16 46.79 48.16 300 47.50 47.54 200 -1.63% -19.26%
FIRST FIN. BANKSHS D 28.51 1.35% 0.38 272824 28.94 28.22 29.08 300 28.47 28.49 700 -0.67% -19.86%
First Horizon Nation 9.22 -1.86% -0.17 9317337 9.72 9.08 9.89 3100 9.22 9.23 9700 -2.39% -43.24%
First Indust.Realty 40.16 0.16% 0.07 523399 40.64 39.62 40.74 300 40.15 40.16 200 9.21% -3.42%
First Solar 50.09 2.04% 1.00 503675 49.97 49.84 50.99 200 50.11 50.12 100 0.02% -12.28%
Firstcash Inc 67.67 2.92% 1.92 111943 66.77 66.22 67.88 500 67.65 67.71 100 -3.22% -18.45%
Five Below 104.58 -0.75% -0.79 412446 106.89 103.31 107.65 300 104.57 104.66 200 -0.99% -17.59%
Flowers Foods 22.25 0.00% 0.00 337102 22.42 22.19 22.50 500 22.24 22.25 900 -0.31% 2.35%
Fluor Corp 11.76 2.53% 0.29 1710842 11.93 11.57 12.47 500 11.76 11.77 600 -9.11% -39.25%
Foot Locker 29.58 2.49% 0.72 825520 29.73 28.93 29.95 100 29.58 29.59 500 0.24% -25.98%
FTI Consulting 118.24 2.48% 2.86 249431 116.40 115.78 118.94 100 118.22 118.31 200 13.20% 4.27%
Fulton Financial Co. 10.07 0.85% 0.09 625669 10.30 10.02 10.48 1300 10.06 10.07 400 0.25% -42.71%
GATX 59.44 2.45% 1.42 235827 59.40 58.48 60.84 100 59.39 59.45 200 -2.21% -29.97%
Generac 122.64 1.28% 1.55 272746 121.94 121.59 122.96 200 122.57 122.63 100 6.90% 20.38%
Gentex 26.07 2.10% 0.54 654831 25.94 25.72 26.11 900 26.06 26.07 800 -0.95% -11.90%
Genworth Financial ' 2.30 3.60% 0.08 6093671 2.31 2.27 2.41 14300 2.29 2.30 7800 -12.25% -49.55%
GEO Group 11.97 1.15% 0.14 771108 12.00 11.64 12.13 500 11.96 11.97 700 2.96% -28.78%
Glacier Bancorp 34.38 1.16% 0.40 240605 35.06 34.09 35.29 100 34.37 34.41 400 -0.21% -26.09%
Globus Medical 49.11 0.90% 0.44 691990 49.29 48.82 49.96 100 49.08 49.11 300 8.37% -17.34%
Goodyear Tire & Rubb 8.91 3.79% 0.33 2435699 8.91 8.79 9.07 2300 8.90 8.91 1700 0.76% -44.81%
Graco 48.97 3.27% 1.55 263996 48.09 47.97 48.98 100 48.94 48.96 600 2.18% -8.81%
GRAHAM HOLDINGS 340.54 1.06% 3.57 18074 344.00 338.94 347.64 100 340.15 343.38 100 4.39% -47.27%
Grand Canyon Educati 91.24 -0.43% -0.39 133815 93.17 90.45 93.68 100 91.24 91.31 200 0.59% -4.34%
Greif 34.89 4.39% 1.47 100069 34.27 34.27 35.07 100 34.87 34.91 100 4.54% -24.39%
GROCERY OUTLET HO 42.20 1.96% 0.81 560444 41.70 41.42 42.49 100 42.17 42.21 400 9.06% 27.55%
GrubHub 70.44 1.89% 1.30 914927 70.21 69.62 70.67 300 70.44 70.48 300 0.99% 42.13%
Haemonetics Co. 92.40 3.03% 2.72 415495 90.37 90.17 92.58 200 92.36 92.42 100 4.27% -21.95%
Hain Celestial Group 31.37 0.87% 0.27 287355 31.38 31.05 31.60 300 31.37 31.39 200 -1.82% 19.82%
Hancock Whitney 19.55 0.05% 0.01 262118 20.41 19.45 20.67 400 19.54 19.56 200 -4.54% -55.47%
Hanover Insurance Gr 100.03 0.82% 0.81 121742 101.09 98.94 101.53 100 100.00 100.06 100 0.68% -27.40%
Harley-Davidson 23.62 2.03% 0.47 1138963 24.00 23.37 24.24 300 23.61 23.62 600 -1.03% -37.75%
Hawaiian Electric In 36.42 0.77% 0.28 134514 36.54 36.16 36.98 200 36.41 36.43 200 1.80% -22.88%
Healthcare Realty Tr 29.52 -1.06% -0.32 1089704 30.42 28.98 30.47 500 29.52 29.54 700 1.19% -10.58%
Healthcarervices Gro 24.53 0.12% 0.03 158272 24.90 24.30 25.04 200 24.51 24.53 100 2.55% 0.74%
HealthEquity 58.94 -0.84% -0.50 292796 59.95 58.67 60.50 200 58.93 58.98 200 -1.00% -19.75%
Helen of Troy 188.42 0.80% 1.50 39894 189.91 187.51 189.96 100 188.42 188.66 100 3.17% 3.97%
Hexcel Co. 44.41 1.42% 0.62 370619 45.02 43.50 46.09 100 44.39 44.41 200 4.84% -40.27%
Highwoods Properties 38.23 2.44% 0.91 360077 38.24 37.33 38.68 200 38.20 38.21 100 1.66% -23.70%
Hill-Rom 111.46 0.90% 0.99 354551 111.19 110.98 112.83 300 111.42 111.49 100 8.64% -2.70%
HNI Co. 29.21 0.79% 0.23 268926 29.78 28.93 30.40 200 29.17 29.21 200 2.15% -22.64%
HOME BANCSHARES INC 15.33 1.39% 0.21 1206424 15.66 15.14 15.76 400 15.32 15.33 300 3.63% -23.09%
HUBBELL INC. DL-,01 125.10 1.74% 2.14 61399 124.75 123.81 126.13 100 125.04 125.13 100 3.36% -16.82%
HUDSON PACIFIC PPT.D 25.68 1.56% 0.40 457402 25.87 25.38 26.19 500 25.67 25.69 500 5.95% -32.83%
ICU Medical 188.37 3.19% 5.82 56598 183.17 182.80 188.78 100 188.08 188.35 100 5.74% -2.44%
Idacorp 89.90 0.35% 0.31 97991 90.24 89.28 90.77 100 89.90 89.96 100 3.13% -16.11%
II-VI 44.23 1.67% 0.72 7827814 44.54 44.00 45.20 100 44.22 44.24 200 -10.26% 29.21%
INGEVITY CORP. DL-,0 53.38 3.17% 1.64 159790 53.30 52.84 54.95 100 53.33 53.39 100 4.86% -40.79%
Ingredion 84.00 3.52% 2.86 338404 82.12 82.12 84.02 400 83.99 84.02 100 -1.25% -12.71%
Insperity 65.10 1.67% 1.07 167606 65.42 64.52 66.21 100 65.06 65.13 100 4.11% -25.58%
Integra Lifescience. 48.94 0.60% 0.29 351786 49.35 48.68 49.81 100 48.89 48.92 100 4.67% -16.52%
Interactive Brokers 43.59 3.17% 1.34 400887 43.07 42.54 43.62 400 43.58 43.59 300 3.10% -9.37%
InterDigital (Pa.) 57.84 4.34% 2.40 137301 56.14 56.14 57.85 100 57.82 57.87 200 2.50% 1.74%
International Bancsh 30.43 0.08% 0.03 76539 31.37 30.18 31.66 100 30.37 30.41 100 4.25% -29.42%
ITT Corp 58.31 2.19% 1.25 217697 58.37 57.85 59.35 100 58.27 58.30 100 3.59% -22.80%
j2 Global 62.83 -1.98% -1.27 789253 64.88 61.35 65.82 100 62.84 62.87 300 -7.90% -31.60%
Jabil Circuit 31.66 2.00% 0.62 588066 31.56 31.32 32.24 400 31.65 31.66 200 -1.37% -24.90%
Jack in the Box 74.35 -0.73% -0.55 215323 75.92 73.36 76.11 200 74.31 74.36 300 4.96% -4.01%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 30.00 0.98% 0.29 215024 30.30 29.56 30.46 100 29.97 29.99 200 2.63% -25.52%
Jefferies Financial 15.71 3.92% 0.59 1406688 15.55 15.43 15.75 800 15.71 15.72 1700 1.82% -29.25%
JETBLUE AIRWAYS 10.78 1.07% 0.11 8554390 11.07 10.68 11.16 2700 10.78 10.79 4500 4.05% -43.00%
Jones Lang Lasalle 105.17 2.44% 2.51 210327 105.40 104.01 107.75 100 105.11 105.23 100 1.89% -41.03%
Kar Auction Services 13.55 -0.33% -0.04 1244454 13.93 13.47 14.14 300 13.55 13.56 700 -7.48% -37.59%
KB Home 29.75 1.35% 0.40 853127 30.12 29.18 30.34 100 29.74 29.75 300 -11.91% -14.33%
KBR 22.70 2.16% 0.48 790025 22.75 22.38 23.46 700 22.69 22.70 500 -1.16% -27.15%
KEMPER CORP. DL-,10 71.75 -0.47% -0.34 147892 73.37 71.45 73.74 200 71.68 71.78 100 2.47% -6.98%
Kennametal 28.51 3.04% 0.84 179021 28.42 27.81 29.24 200 28.45 28.50 400 0.65% -24.99%
Kilroy Realty Co. 60.64 2.61% 1.54 485405 60.50 59.67 60.87 100 60.57 60.65 400 0.36% -29.56%
Kirby Co. 51.06 0.63% 0.32 307410 52.26 50.73 52.84 200 51.05 51.10 100 -4.59% -43.33%
Knight-Swift Transpo 42.27 2.71% 1.11 547319 41.63 41.50 42.29 300 42.26 42.27 100 -0.99% 14.82%
LAMAR ADVERTISING CO 66.90 -0.67% -0.45 315583 68.99 66.43 70.00 200 66.88 66.95 100 -1.25% -24.55%
Lancaster Colony Co. 158.31 2.21% 3.42 50380 157.16 156.83 159.31 100 158.14 158.40 100 3.06% -3.25%
Landstar Systems 112.48 1.13% 1.25 143354 112.55 111.38 112.76 300 112.44 112.52 100 0.82% -2.32%
Lear Corp 108.17 1.85% 1.96 192849 109.48 107.23 110.78 100 108.07 108.15 100 -0.93% -22.59%
Legg Mason 49.72 0.02% 0.01 510188 49.73 49.69 49.74 10100 49.72 49.73 7000 0.06% 38.43%
LendingTree 300.40 2.34% 6.88 93140 299.99 298.16 305.94 100 300.11 300.58 300 4.72% -3.27%
Lennox International 235.07 1.61% 3.72 123367 235.64 233.11 237.93 100 234.88 235.15 100 2.63% -5.17%
LHC Group 177.82 0.23% 0.41 107060 179.00 176.46 179.29 100 177.71 177.91 200 6.39% 28.78%
Life Storage, Inc 98.44 0.28% 0.27 117755 99.64 97.62 99.70 100 98.43 98.52 200 5.71% -9.34%
Ligand Pharmaceutica 112.20 0.26% 0.29 166018 113.64 109.57 113.64 200 112.11 112.35 100 1.73% 7.31%
Lincoln Electric 83.95 1.75% 1.44 89229 84.02 83.29 85.17 100 83.91 83.96 100 2.78% -14.70%
Littelfuse 165.06 1.34% 2.18 34365 165.60 163.38 167.95 100 164.85 165.05 100 -0.89% -14.86%
LiveRamp Holdings 45.11 3.25% 1.42 309270 44.47 44.31 45.43 100 45.09 45.12 100 -3.83% -9.11%
LogMeIn 85.36 -0.06% -0.05 571949 85.49 85.33 85.66 300 85.34 85.36 100 0.46% -0.38%
Louisiana Pacific Co 25.64 3.68% 0.91 485446 25.49 25.01 26.17 600 25.63 25.65 300 3.52% -16.65%
Lumentum Holdings 83.06 3.59% 2.88 1155035 82.82 82.30 84.79 300 83.06 83.08 200 10.08% 1.11%
Macerich 8.52 -2.13% -0.18 3499784 8.95 8.38 9.07 100 8.51 8.52 1500 2.11% -67.68%
Mack-Cali Realty Co. 15.36 1.59% 0.24 211730 15.51 15.11 15.71 200 15.35 15.36 100 0.13% -34.63%
Manhattan Associates 93.59 0.89% 0.83 143592 94.68 92.55 94.81 100 93.50 93.60 200 1.82% 16.31%
ManpowerGroup 68.65 1.88% 1.27 251132 68.92 68.36 70.50 100 68.62 68.68 100 0.45% -30.61%
Marriott Vacations W 84.36 1.40% 1.17 181875 84.67 82.70 86.82 100 84.29 84.42 200 2.67% -35.39%
Masimo 231.99 1.00% 2.29 233332 230.00 227.93 232.46 300 231.84 232.00 100 3.44% 45.32%
MasTec 44.24 2.31% 1.00 326830 44.39 43.96 45.42 100 44.22 44.25 200 3.69% -32.61%
Mattel 10.28 4.53% 0.45 1813901 10.11 10.01 10.30 900 10.27 10.28 2300 2.82% -27.45%
Maximus 70.77 0.54% 0.38 96641 71.20 70.55 71.41 200 70.76 70.79 100 0.49% -5.38%
MDU Resources Group 22.46 1.54% 0.34 297637 22.49 22.25 22.74 200 22.45 22.46 600 3.61% -25.55%
Medical Properties T 19.18 -0.78% -0.15 1560481 19.71 19.08 19.78 100 19.18 19.19 1500 8.29% -8.43%
MEDNAX 17.50 0.06% 0.01 368906 17.88 17.26 18.07 500 17.48 17.50 300 2.64% -37.06%
Mercury General Co. 40.16 0.53% 0.21 122451 40.66 39.91 40.94 100 40.15 40.18 100 -0.05% -18.02%
Mercury Systems 81.01 -0.27% -0.22 175597 82.82 80.54 83.18 100 80.98 81.04 200 11.05% 17.54%
Middleby 76.48 1.85% 1.39 458954 77.46 76.13 78.86 100 76.48 76.56 500 -1.39% -31.44%
Miller, Herman 22.56 -1.40% -0.32 479947 23.45 22.27 23.83 400 22.53 22.57 500 -5.42% -45.07%
Minerals Technologie 45.93 2.09% 0.94 68998 46.03 45.67 47.29 300 45.86 46.03 100 4.26% -21.93%
MKS Instruments 114.39 2.81% 3.12 180454 113.10 112.81 114.92 100 114.34 114.43 300 -1.39% 1.14%
Molina Healthcare 182.47 1.87% 3.35 234834 180.17 180.17 183.73 100 182.45 182.62 100 3.61% 32.01%
Monolithic Power Sys 239.10 1.51% 3.55 159320 237.57 235.34 240.36 100 238.88 239.50 100 7.10% 32.32%
MSA SAFETY 113.14 1.71% 1.90 47331 112.61 111.86 114.02 200 112.96 113.14 100 5.52% -11.97%
MSC Industrial Direc 73.44 2.53% 1.81 271944 72.40 72.27 73.59 200 73.42 73.44 100 3.87% -8.72%
Murphy Oil 13.67 2.40% 0.32 2057267 13.87 13.47 14.13 400 13.67 13.68 800 4.87% -50.19%
Murphy USA 112.71 0.66% 0.74 174802 113.44 110.80 113.91 100 112.69 112.78 100 -4.23% -4.30%
National Fuel Gas 41.65 1.76% 0.72 289799 41.25 40.85 41.73 400 41.64 41.66 300 1.46% -12.05%
National Instruments 38.66 1.23% 0.47 163129 38.67 38.35 39.18 200 38.65 38.67 200 -0.62% -9.80%
National Retail Prop 36.76 0.52% 0.19 1574761 37.46 35.84 37.83 200 36.76 36.79 600 2.15% -31.80%
Navient 6.97 0.94% 0.07 1414576 7.12 6.95 7.27 1700 6.97 6.98 1500 -5.02% -49.49%
NCR Co. 17.95 5.77% 0.98 1171024 17.47 17.31 18.21 200 17.95 17.96 400 1.62% -51.73%
Nektar Therapeutics 23.72 1.15% 0.27 525801 23.76 23.49 24.34 400 23.72 23.75 500 6.16% 8.64%
Netscout Systems 25.73 1.34% 0.34 97790 25.89 25.62 26.11 100 25.72 25.73 200 5.66% 5.48%
New Jersey Resources 32.74 1.61% 0.52 182549 32.95 32.17 33.04 100 32.72 32.75 200 4.14% -27.71%
New York Community B 9.88 0.77% 0.07 1336100 10.02 9.78 10.11 5700 9.87 9.88 3500 -3.26% -18.47%
New York Times 'A' 42.06 -1.31% -0.56 472317 43.01 41.91 43.15 400 42.06 42.08 300 2.18% 32.48%
NewMarket Co. 403.85 1.75% 6.94 14536 401.31 401.31 410.07 100 404.75 406.00 200 2.27% -18.42%
Nordson Co. 187.39 1.01% 1.88 126384 188.08 181.75 189.76 100 187.33 187.46 100 0.44% 13.92%
Nordstrom 15.50 2.31% 0.35 5100160 15.70 15.23 15.99 600 15.50 15.51 400 -5.13% -62.99%
NorthWestern Co. 55.71 0.54% 0.30 104199 56.36 55.04 56.45 100 55.69 55.73 200 4.82% -22.69%
Nu Skin Enterprises 48.13 25.18% 9.68 3754258 44.95 44.30 48.50 100 48.15 48.18 100 1.42% -6.17%
Nuvasive 57.13 0.62% 0.35 601159 57.94 56.13 58.34 100 57.10 57.14 200 3.50% -26.58%
NVENT ELECTRIC PLC D 18.94 3.33% 0.61 479708 18.76 18.64 19.11 200 18.93 18.96 300 1.50% -28.34%
O-I Glass 9.26 3.99% 0.35 862835 9.24 9.12 9.46 300 9.25 9.26 900 9.61% -25.40%
OGE Energy Co. 30.93 1.36% 0.41 503222 30.92 30.51 31.32 300 30.93 30.94 400 0.59% -31.37%
Old Republic Intl Co 16.11 -0.25% -0.04 1188543 16.50 15.95 16.55 1000 16.11 16.12 1300 2.74% -27.81%
Olin Corp 11.34 3.42% 0.38 1713120 11.29 11.07 11.58 1700 11.33 11.34 1000 -3.09% -36.46%
Ollie's Bargain Outl 93.94 -1.57% -1.50 1103972 97.19 92.57 97.28 200 93.88 93.95 100 -2.55% 46.13%
Omega Healthcare Inv 29.81 -1.39% -0.42 899999 30.85 29.34 30.93 300 29.80 29.82 300 6.44% -28.62%
One Gas 77.83 1.08% 0.83 81276 78.05 77.07 78.13 100 77.71 77.82 100 2.72% -17.71%
Oshkosh Co. 72.62 3.40% 2.39 232237 72.19 71.48 73.42 200 72.53 72.61 300 1.17% -25.80%
Owens Corning 54.51 1.92% 1.02 751244 54.81 53.59 56.09 300 54.48 54.53 200 1.00% -17.87%
PacWest Bancorp. 18.84 -0.32% -0.06 834460 19.39 18.75 19.83 200 18.83 18.84 300 4.59% -50.61%
Papa Johns Intl 83.69 1.18% 0.98 359125 83.69 82.42 84.18 200 83.67 83.74 300 1.27% 30.97%
PARK HOTELS+RESORTS 9.70 -1.02% -0.10 3789817 10.19 9.61 10.34 3800 9.70 9.71 2000 -2.10% -62.12%
Patterson Companies 22.12 -0.90% -0.20 430493 22.76 22.04 22.81 100 22.12 22.13 400 11.43% 8.98%
Paylocity Co. 154.56 2.44% 3.69 264102 152.62 152.12 156.00 100 154.52 154.64 100 5.69% 24.88%
PBF Energy A 9.71 1.30% 0.12 3145409 9.90 9.53 10.03 1000 9.70 9.71 500 -10.38% -69.46%
Pebblebrook Hotel Tr 12.91 -4.86% -0.66 873062 14.07 12.90 14.29 1800 12.90 12.92 1000 2.03% -49.38%
Penn National Gaming 31.27 -2.01% -0.64 7479785 33.04 30.45 33.21 200 31.26 31.28 600 -4.39% 24.84%
Penumbra Inc 188.33 1.65% 3.06 127120 186.48 185.39 189.23 100 188.25 188.45 100 7.09% 12.78%
Perspecta 23.14 0.48% 0.11 467901 23.44 23.03 23.50 400 23.13 23.15 400 1.01% -12.90%
Physicians Realty Tr 17.46 -0.71% -0.12 920432 17.96 17.27 18.00 600 17.46 17.47 900 3.29% -7.13%
Pilgrims Pride Co. 16.83 1.32% 0.22 700080 16.85 16.69 17.06 100 16.82 16.84 200 -3.99% -49.23%
Pinnacle Financial P 40.10 0.53% 0.21 106356 41.21 39.65 41.96 100 40.08 40.13 200 -1.82% -37.67%
PNM Resources 39.67 0.86% 0.34 112970 39.92 39.31 40.11 100 39.67 39.69 200 3.64% -22.44%
Polaris Industries 92.28 1.50% 1.36 352300 92.90 91.03 94.57 100 92.25 92.30 100 -0.60% -10.61%
PolyOne Co. 26.36 3.54% 0.90 288031 26.22 26.05 26.96 300 26.35 26.36 100 6.97% -30.80%
Pool 271.48 -0.52% -1.43 133600 274.45 268.50 276.00 100 271.23 271.48 100 4.45% 28.50%
Post 87.57 0.11% 0.10 142482 88.39 87.24 89.41 100 87.54 87.61 100 1.24% -19.83%
POTLATCHDELTIC CORP. 38.37 0.85% 0.33 148929 38.90 37.99 39.17 200 38.32 38.37 200 2.45% -12.09%
PRA Health 95.81 0.94% 0.89 195926 96.31 94.74 96.52 400 95.68 95.81 100 0.19% -14.60%
Prestige Brands 36.50 -1.06% -0.39 315529 37.30 36.11 37.30 200 36.47 36.50 100 -0.94% -8.91%
Primerica 114.20 0.92% 1.04 74147 115.75 113.39 117.03 100 114.20 114.40 100 -0.96% -13.33%
Prosperity Bancshare 57.95 0.27% 0.15 158683 59.54 57.34 60.09 100 57.92 57.98 300 3.57% -19.60%
PS Business Parks 134.39 0.28% 0.37 28400 136.43 133.17 136.93 100 134.06 134.38 100 5.51% -18.71%
PTC Inc. 79.18 0.94% 0.74 385171 79.51 78.72 80.23 100 79.16 79.20 100 1.98% 4.74%
Qualys 106.39 2.29% 2.38 207055 104.96 103.72 106.49 200 106.36 106.43 100 1.54% 24.76%
Quidel 228.60 3.55% 7.84 553563 219.91 218.75 229.26 100 228.37 228.60 300 10.10% 194.23%
Rayonier 24.76 0.81% 0.20 192891 25.03 24.55 25.21 200 24.75 24.77 300 -0.28% -25.03%
Regal-Beloit 86.42 1.97% 1.67 99536 86.45 85.27 87.58 100 86.45 86.55 100 5.03% -1.00%
Reinsurance Grp of A 76.48 1.26% 0.95 1814012 77.58 75.85 78.82 200 76.43 76.50 100 -1.44% -53.68%
Reliance Steel & Alu 94.80 1.97% 1.83 147624 95.04 93.34 96.02 200 94.76 94.81 100 2.10% -22.37%
RenaissanceRe 173.72 -0.80% -1.40 325812 178.30 172.22 178.30 100 173.62 173.74 100 1.68% -10.66%
RepliGen 126.92 2.20% 2.73 238442 124.78 124.32 127.64 200 126.87 126.97 100 9.77% 34.26%
RH 256.44 -1.24% -3.23 460026 265.00 251.24 268.00 100 256.35 256.51 200 3.98% 21.62%
RLI CORP. DL 1 80.54 0.19% 0.15 55047 82.11 79.68 82.49 100 80.52 80.62 100 0.84% -10.70%
Royal Gold 122.48 -0.75% -0.93 176331 122.27 121.59 124.33 100 122.42 122.52 100 4.26% 0.95%
RPM International 75.33 1.65% 1.23 170387 75.47 74.87 76.40 100 75.33 75.35 300 1.38% -3.45%
Ryder System 36.96 1.82% 0.66 177463 37.22 36.38 37.60 300 36.96 36.99 200 1.09% -33.16%
Sabra Health Care RE 14.34 -1.55% -0.23 448596 14.99 14.25 15.05 400 14.33 14.34 900 9.23% -31.77%
Sabre 8.17 -1.45% -0.12 4185921 8.70 7.95 8.79 10100 8.16 8.17 2100 4.02% -63.06%
Sally Beauty 13.16 1.90% 0.24 711998 13.15 12.88 13.27 100 13.16 13.17 1300 10.43% -29.21%
Sanderson Farms 111.56 0.41% 0.45 222109 113.05 110.48 113.58 500 111.48 111.60 100 -4.87% -36.95%
Science Applications 77.96 0.96% 0.74 180456 78.08 77.31 78.86 100 77.92 78.01 100 4.01% -11.26%
Scientific Games 16.52 2.23% 0.36 781509 16.70 16.29 17.22 200 16.51 16.52 100 4.63% -39.66%
Scotts Miracle Gro A 135.28 1.34% 1.79 187528 134.86 133.69 135.44 200 135.28 135.41 100 3.02% 25.72%
SEI Investment 54.70 0.76% 0.41 157377 55.31 54.43 55.54 100 54.68 54.70 200 1.86% -17.09%
Selective Insurance 52.09 0.97% 0.50 91578 52.79 51.25 53.15 100 52.01 52.07 100 2.12% -20.86%
Semtech Co. 52.58 3.00% 1.53 155530 52.19 51.79 52.87 100 52.58 52.60 100 1.94% -3.50%
Sensient Technologie 52.75 2.07% 1.07 79059 52.59 52.19 53.33 100 52.72 52.76 100 4.24% -21.80%
Service Corporation 39.60 0.87% 0.34 449229 39.88 39.44 40.09 100 39.59 39.60 200 0.31% -14.71%
Service Properties T 6.84 -0.80% -0.06 2140433 7.17 6.73 7.33 2700 6.84 6.85 1700 -6.25% -71.64%
Signature Bank 104.86 -0.41% -0.43 98109 108.25 103.72 109.36 100 104.66 104.86 200 3.96% -22.92%
Silgan 32.89 1.04% 0.34 209965 32.69 32.65 32.98 200 32.89 32.90 100 3.30% 4.73%
Silicon Laboratories 99.07 1.08% 1.06 78811 99.56 98.40 100.92 100 99.01 99.10 200 3.27% -15.49%
Six Flags Entertainm 19.70 -0.86% -0.17 1152192 20.39 19.29 20.67 200 19.69 19.71 200 0.46% -55.95%
Skechers U. 30.63 1.56% 0.47 1081137 31.00 30.22 31.57 100 30.61 30.64 300 -0.79% -30.17%
SLM CORPORATION 7.07 2.02% 0.14 1908181 7.05 6.93 7.14 4300 7.06 7.07 5300 -1.42% -22.22%
SolarEdge Tech 144.07 1.90% 2.68 475865 143.81 140.19 144.75 100 143.86 144.07 300 -4.78% 48.69%
Sonoco Products 52.91 2.00% 1.04 131968 52.78 52.41 53.28 100 52.91 52.93 100 4.20% -15.96%
Southwest Gas 69.38 2.33% 1.58 64796 68.78 68.51 69.57 100 69.37 69.44 200 3.21% -10.75%
Spire Inc 67.43 1.26% 0.84 115630 66.80 66.75 67.64 200 67.41 67.48 100 3.35% -20.07%
Spirit Realty Capita 34.32 -2.38% -0.84 405414 36.13 34.17 36.36 100 34.32 34.33 300 -0.48% -28.51%
Sprouts Farmers Mark 25.11 0.70% 0.17 826037 25.00 24.96 25.41 500 25.10 25.11 1000 5.64% 28.84%
Steel Dynamics 26.10 2.27% 0.58 547760 26.06 25.80 26.64 500 26.09 26.10 400 -1.35% -25.03%
Stericycle 55.94 1.78% 0.98 257644 55.76 55.60 57.24 100 55.93 55.97 100 0.02% -13.87%
Sterling Bancorp 11.19 1.45% 0.16 1984337 11.53 11.10 11.75 1900 11.18 11.19 600 0.73% -47.68%
Stifel Financial Co. 46.23 1.20% 0.55 113542 47.26 45.99 47.49 100 46.18 46.23 100 -0.02% -24.68%
Store Capital 23.57 -1.38% -0.33 1364838 24.50 23.34 24.61 500 23.56 23.57 300 0.50% -35.82%
Strategic Strayer Ed 158.08 -0.32% -0.51 137906 161.02 157.67 162.12 200 158.05 158.44 100 6.95% -0.20%
Synaptics 59.55 1.24% 0.73 153344 59.40 58.48 59.98 100 59.55 59.63 100 -1.08% -10.57%
SYNEOS HEALTH A DL-, 57.69 0.01% 0.01 247320 58.64 57.02 58.98 200 57.67 57.70 200 6.30% -3.02%
Synnex Co. 117.72 0.31% 0.36 257444 118.99 117.23 120.71 100 117.68 117.76 200 14.40% -8.88%
Synovus Financial Co 19.51 1.04% 0.20 1016658 20.22 19.39 20.65 400 19.50 19.53 500 -2.96% -50.74%
Taubman Centers 38.00 -1.12% -0.43 287589 38.59 37.96 38.95 100 38.00 38.01 300 0.73% 23.61%
Taylor Morrison Home 18.90 1.51% 0.28 610514 19.20 18.52 19.34 500 18.88 18.91 300 -0.21% -14.82%
Tegna Inc 10.92 -1.35% -0.15 552699 11.30 10.85 11.39 1200 10.91 10.92 400 2.22% -33.67%
Telephone & Data Sys 20.04 0.12% 0.03 365852 20.40 19.86 20.47 500 20.03 20.04 500 2.51% -21.31%
Tempuraly Sealy Intl 71.94 -0.53% -0.39 273013 74.00 71.06 74.62 100 71.87 71.99 100 1.29% -16.93%
Tenet Healthcare 18.45 -0.11% -0.02 852022 18.99 18.21 19.33 400 18.44 18.46 200 3.53% -51.43%
Teradata 21.02 2.09% 0.43 611198 20.84 20.70 21.37 700 21.01 21.02 600 2.59% -23.09%
Teradyne 85.17 2.73% 2.26 1027958 84.00 83.67 85.72 100 85.15 85.17 200 1.91% 21.59%
Terex Co. 18.39 3.52% 0.62 357714 18.30 18.16 19.12 500 18.38 18.39 300 -3.53% -40.36%
Tetra Tech 80.02 1.28% 1.01 52892 80.08 78.66 80.70 100 79.98 80.07 200 6.31% -8.30%
Texas Capital Bancsh 28.73 -2.81% -0.83 280881 30.60 28.48 31.18 100 28.69 28.74 100 -2.05% -47.93%
Texas Roadhouse 50.70 -1.65% -0.85 808407 52.81 50.10 52.81 100 50.68 50.71 300 -0.39% -8.47%
Thor Industries 106.22 0.97% 1.02 465905 107.25 104.11 107.98 100 106.10 106.17 200 -3.49% 41.61%
Timken 45.40 2.46% 1.09 264303 45.38 45.22 46.78 100 45.39 45.41 100 4.55% -21.31%
Toll Brothers 32.01 1.51% 0.48 1012351 32.11 31.27 32.55 800 32.00 32.03 600 0.41% -20.20%
Tootsie Roll Industr 34.59 1.19% 0.41 45731 34.38 34.32 34.63 100 34.57 34.60 100 1.36% 0.12%
TOPBUILD CORP. DL -, 112.89 1.08% 1.21 204755 114.53 112.52 115.72 200 112.79 112.99 200 -7.91% 8.34%
Toro 67.53 2.02% 1.33 149039 67.03 66.75 68.20 200 67.52 67.56 200 3.73% -16.91%
Transocean N 1.83 -0.27% -0.01 10824978 1.91 1.83 1.93 50500 1.83 1.84 69300 -4.66% -73.26%
TreeHouse Foods 42.91 -0.58% -0.25 339611 43.58 42.43 43.73 400 42.88 42.93 200 -3.34% -11.01%
Trex 127.39 2.05% 2.56 380426 127.80 126.55 130.56 100 127.41 127.47 100 1.74% 38.89%
TRI Pointe Homes 14.09 0.21% 0.03 706887 14.53 13.79 14.62 800 14.08 14.09 700 3.99% -9.76%
Trimble Navigation 42.88 0.29% 0.12 558474 43.54 42.31 44.15 200 42.87 42.88 100 0.19% 2.54%
Trinity Industries 20.94 1.31% 0.27 404835 20.89 20.70 21.37 200 20.94 20.95 500 -0.24% -6.68%
Tripadvisor 19.22 0.03% 0.01 1285750 19.79 18.91 19.99 200 19.22 19.23 1100 5.87% -36.75%
TRUSTMARK CORP. 23.56 0.47% 0.11 142757 24.17 23.32 24.27 100 23.50 23.52 200 3.72% -32.05%
UGI Corp 31.95 0.39% 0.12 440094 32.12 31.61 32.36 100 31.95 31.96 100 3.28% -29.52%
UMB Financial Co. 48.51 -0.27% -0.13 148671 50.11 48.22 50.40 100 48.49 48.54 200 0.33% -29.14%
Umpqua Hldgs. 10.31 -0.15% -0.01 1121668 10.67 10.15 10.80 1100 10.31 10.32 1900 -0.39% -41.64%
United Bankshares 26.58 -0.08% -0.02 178472 27.32 26.39 27.62 100 26.58 26.61 600 3.34% -31.20%
United States Steel 7.09 3.05% 0.21 10722862 7.05 7.01 7.36 17000 7.08 7.09 1800 -7.65% -39.70%
United Therapeutics 121.16 0.13% 0.16 175698 121.40 120.02 122.34 100 121.16 121.24 100 -0.23% 37.38%
UNIVAR SOLUT.DL-0000 17.24 3.49% 0.58 1209498 17.17 17.00 17.52 300 17.24 17.25 900 1.03% -31.27%
Universal Display Co 149.30 1.50% 2.21 214787 149.88 147.10 150.26 100 149.23 149.39 100 -0.48% -28.62%
URBAN EDGE PROPERT.D 11.60 -1.57% -0.18 213295 12.18 11.52 12.31 100 11.59 11.60 800 8.07% -38.58%
Urban Outfitters 15.38 2.12% 0.32 873080 15.40 14.97 15.66 300 15.37 15.38 600 -6.92% -45.77%
Valaris 0.64 -3.93% -0.03 5643043 0.68 0.63 0.69 400 0.64 0.64 100 5.54% -89.84%
Valley National Banc 7.37 -0.94% -0.07 1640996 7.67 7.33 7.78 1100 7.37 7.38 4400 -0.27% -35.02%
Valmont Industries 114.11 2.20% 2.46 44461 113.88 112.80 115.02 100 113.86 114.08 200 4.93% -25.46%
VALVOLINE INC. DL-,0 19.45 2.18% 0.41 738028 19.40 19.30 19.93 600 19.44 19.45 500 0.16% -11.12%
ViaSat 37.13 0.99% 0.36 448087 37.63 36.70 38.50 100 37.11 37.16 100 -4.52% -49.76%
Vishay Intertechnolo 15.02 1.97% 0.29 307686 15.03 14.85 15.34 800 15.01 15.02 900 0.41% -30.81%
Visteon Co. 70.24 4.77% 3.20 144816 69.07 68.75 70.33 100 70.17 70.30 200 -2.19% -22.58%
Washington Federal 26.13 1.00% 0.26 172734 26.78 26.01 27.05 100 26.12 26.14 200 5.29% -29.41%
Watsco 180.35 1.34% 2.38 52117 179.49 178.37 181.31 200 180.13 180.35 200 4.34% -1.21%
Webster Financial Co 27.18 0.48% 0.13 391768 28.11 26.86 28.66 200 27.16 27.18 100 -0.41% -49.31%
Weingarten Realty In 19.32 0.36% 0.07 489897 19.86 18.95 20.01 300 19.31 19.32 200 4.62% -38.38%
Wendys 22.02 -1.07% -0.24 1437472 22.52 21.88 22.61 900 22.02 22.03 1100 4.80% 0.23%
Werner Enterprises 42.46 1.41% 0.59 541221 42.13 42.01 42.62 200 42.45 42.47 300 -0.66% 15.31%
Wex 161.82 -0.62% -1.01 263816 166.24 161.09 168.22 100 161.69 161.88 100 1.68% -22.26%
WILEY(JOHN)+SONS A D 37.71 -3.16% -1.23 144206 39.60 37.65 39.71 300 37.58 37.64 300 0.65% -19.74%
Williams-Sonoma 83.39 -1.69% -1.43 594974 86.01 82.30 86.48 100 83.38 83.42 200 1.42% 15.50%
Wintrust Financial C 42.27 1.46% 0.61 250181 43.17 41.91 44.21 100 42.16 42.28 500 -0.90% -41.24%
Woodward 77.69 2.49% 1.89 160934 78.23 76.08 79.86 100 77.60 77.67 200 4.06% -35.99%
World Fuelrvices Co. 24.20 0.00% 0.00 223960 24.90 24.10 25.22 200 24.17 24.19 200 1.55% -44.27%
World Wrestling Ente 45.84 2.28% 1.02 280251 45.55 44.96 45.90 300 45.84 45.86 500 2.21% -30.91%
Worthington Industri 36.17 0.47% 0.17 348863 37.22 35.62 37.50 9000 36.15 36.19 200 2.95% -14.65%
WPX ENERGY 6.16 1.23% 0.07 5473724 6.25 6.07 6.32 7000 6.15 6.16 40600 -1.78% -55.75%
WW Intl. 26.05 2.80% 0.71 720372 25.77 25.40 26.13 100 26.04 26.05 500 0.00% -33.68%
WYNDHAM DESTINATIONS 29.25 1.35% 0.39 698517 29.99 29.02 30.34 100 29.26 29.27 1200 4.53% -44.17%
WYNDHAM HT + RSTS IN 43.67 0.44% 0.19 596645 44.58 42.70 45.15 200 43.67 43.69 200 2.79% -30.78%
XPO Logistics 77.14 0.78% 0.60 487547 77.72 75.62 78.71 200 77.16 77.21 100 1.36% -3.96%
Yelp 22.65 1.71% 0.38 455722 22.93 22.39 23.23 200 22.63 22.66 300 -2.75% -36.06%