20.01.2020 10:08:41
S&P 600
1039.28
USD
-1.7500
-0.17%
17.01.2020 23:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 1041.03 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.01.2020 / 23:07
Währung USD Aktualisierungsstand 20.01.2020 / 10:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.77% 1046.3 1006.8
1 Woche 2.81% 1046.3 1008.3
1 Monat 2.32% 1046.3 1006.8
3 Monate 8.78% 1046.3 943.9
6 Monate 10.46% 1046.3 891.6
1 Jahr 13.57% 1046.3 885.7
3 Jahre 25.45% 1100.6 793.9
Benchmark:
SMI
22.22
26.51
1.77
2.12
-10.05
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-10.05,"chartHeight":17.847686940246,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":22.22,"chartHeight":21.462871090084,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":1.77,"chartHeight":9.9349766208933,"year":2020,"ID_NOTATION":"8404703"}}
{"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.01.2020 10:08:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 11.41 -3.55% -0.42 2431568 11.82 11.38 11.95 500 11.41 12.48 300 14.21% 30.40%
8x8 20.64 -3.01% -0.64 1430163 21.45 20.58 21.50 300 17.52 22.63 2000 8.29% 12.79%
AAON 52.88 0.34% 0.18 131535 53.11 52.68 53.59 100 52.86 52.87 300 4.07% 7.02%
AAR Co. 45.82 -0.39% -0.18 113572 46.38 45.79 46.47 100 35.42 46.89 200 -0.13% 1.60%
Abercrombie & Fitch 17.79 -2.73% -0.50 1742345 18.38 17.71 18.38 100 16.47 18.90 200 2.95% 2.89%
ABM Industries 39.79 -1.53% -0.62 334878 40.53 39.43 40.55 100 30.81 41.50 100 2.92% 5.52%
Acadia Realty Trust 25.48 0.04% 0.01 441597 25.60 25.46 25.73 400 24.92 31.18 100 1.39% -1.74%
Acorda Therapeutics 2.07 -3.72% -0.08 1658645 2.18 2.06 2.18 100 2.07 2.11 100 -12.29% 1.47%
Addus HomeCare Co. 97.40 -0.61% -0.60 113423 98.11 96.94 98.11 2000 97.37 97.47 400 -2.45% 0.19%
Adtran 10.30 0.59% 0.06 166171 10.32 10.19 10.32 500 9.43 10.52 500 5.10% 4.15%
Advanced Energy Inds 74.01 -0.24% -0.18 194997 74.90 73.03 74.90 100 72.28 78.88 100 4.61% 3.95%
ADVANSIX INC. DL-,01 16.50 -0.36% -0.06 178081 16.61 16.37 16.65 100 15.65 22.00 100 4.04% -17.33%
Aegion Co. 22.36 -0.13% -0.03 83717 22.50 21.64 22.55 3100 22.36 22.39 2400 2.99% -0.04%
Aerojet Rocketdyne 53.13 -0.51% -0.27 856056 53.63 52.93 53.68 100 47.00 53.55 100 1.68% 16.36%
AeroVironment 70.84 -0.94% -0.67 118109 71.95 70.80 72.00 100 70.82 70.83 100 1.74% 14.74%
Agilysys 28.18 1.84% 0.51 151540 27.79 27.46 28.38 1300 28.18 28.20 1400 8.74% 10.90%
Agree Realty Co. 72.54 0.22% 0.16 174679 72.54 72.35 73.01 100 69.48 88.49 100 3.42% 3.38%
AK Steel Co. 3.12 0.32% 0.01 3959899 3.16 3.10 3.16 33400 3.10 3.14 1000 4.70% -5.17%
Akorn 1.35 -4.26% -0.06 2221161 1.45 1.33 1.49 3000 1.36 1.38 900 8.00% -10.00%
ALAMO GRP INC. DL-,1 130.73 1.31% 1.69 47531 129.56 128.05 131.61 100 0.00 4294.67 100 5.39% 4.13%
ALARM.COM HOLDINGS I 46.03 1.75% 0.79 499351 45.54 45.17 46.26 200 42.30 47.57 100 8.90% 7.12%
Albany International 78.39 -1.11% -0.88 190197 79.82 78.13 79.91 100 71.79 78.48 100 4.53% 3.25%
ALLEGIANCE BANCS.INC 37.40 -0.48% -0.18 82309 37.76 37.25 37.76 200 37.38 37.43 600 0.38% -0.53%
Allegiant Travel 177.79 0.11% 0.19 637063 178.35 176.18 178.54 100 112.12 196.96 100 1.79% 2.15%
AMAG Pharmaceuticals 11.84 -4.13% -0.51 2277078 12.45 11.71 12.54 100 10.91 11.95 200 2.78% -2.71%
AMBAC Financial Grou 22.65 -0.22% -0.05 275849 22.76 22.51 22.90 100 15.00 22.65 100 5.25% 5.01%
Amer. Equity Inv. Li 28.95 0.03% 0.01 433909 29.16 28.79 29.17 2000 27.11 30.00 500 -2.82% -3.27%
AMERICAN ASSETS TR. 46.83 0.93% 0.43 305639 46.58 46.29 47.03 100 46.65 56.64 100 2.79% 2.03%
American Axle & Mfg 9.63 0.52% 0.05 924457 9.66 9.47 9.71 100 8.80 9.75 500 5.36% -10.50%
American Public Educ 27.94 0.43% 0.12 40478 28.06 27.78 28.12 600 27.91 27.94 100 4.06% 2.01%
American States Wate 87.21 0.55% 0.48 243208 86.95 86.50 87.47 100 83.51 88.50 100 3.78% 0.66%
American Vanguard Co 18.88 -0.47% -0.09 61744 19.16 18.74 19.16 200 17.48 23.55 100 3.28% -3.03%
American Woodmark Co 112.96 0.10% 0.11 79462 113.49 112.55 113.99 100 112.96 113.03 1000 4.82% 8.09%
AMERIS BANCORP. DL 1 43.53 1.00% 0.43 319006 43.41 42.92 43.79 1700 43.50 43.53 2600 3.15% 2.33%
Amerisafe 68.60 0.35% 0.24 121640 68.80 68.25 68.80 100 64.30 70.00 100 5.96% 3.89%
AMN Healthcarervices 66.85 0.75% 0.50 367230 66.76 66.52 67.41 100 64.00 75.00 200 6.70% 7.29%
AMPHASTAR PHARMA.DL- 20.08 0.00% 0.00 225915 20.24 19.94 20.24 300 20.06 20.08 3300 7.61% 4.10%
Andersons 25.09 -0.59% -0.15 126329 25.36 25.02 25.54 200 25.06 25.09 1000 3.46% -0.75%
Angiodynamics 15.48 0.52% 0.08 195981 15.49 15.41 15.57 200 15.45 15.58 3500 3.30% -3.31%
ANI Pharmaceuticals 61.27 0.20% 0.12 83210 61.58 60.60 61.72 100 60.50 69.02 200 7.36% -0.65%
Anika Therapeutics 45.43 -3.57% -1.68 114496 47.44 45.26 47.44 100 44.10 60.00 100 -8.78% -12.38%
Anixter Internationa 99.17 -0.10% -0.10 306041 99.34 98.95 99.35 800 90.40 99.30 700 0.38% 7.68%
Apogee Enterprises 34.34 0.06% 0.02 157379 34.54 34.07 34.56 1400 32.95 36.86 200 3.19% 5.66%
Apollo Commercial Re 18.39 -0.22% -0.04 920112 18.44 18.34 18.45 100 18.00 19.30 100 1.21% 0.55%
Applied Industrial T 67.48 -0.68% -0.46 161395 68.26 67.17 68.44 100 67.42 67.58 100 3.82% 1.18%
Applied Optoelectron 14.12 -1.57% -0.23 988376 14.58 13.61 14.89 100 13.75 14.29 100 9.20% 18.86%
ARCBEST CORP 28.09 -2.33% -0.67 178840 28.65 27.57 28.76 200 28.08 28.09 2900 2.71% 1.78%
Archrock Inc 9.62 1.26% 0.12 845147 9.55 9.43 9.63 10000 9.25 9.62 900 -1.43% -4.18%
ARCOSA INC. DL -,01 46.52 -1.17% -0.55 243024 47.29 46.24 47.47 100 30.16 48.00 2100 2.13% 4.42%
Arlo Technologies 4.57 1.33% 0.06 428870 4.54 4.38 4.62 300 3.50 5.02 200 7.28% 8.55%
ARMADA HOFFLER PR. D 18.74 0.54% 0.10 212981 18.73 18.55 18.75 100 5.91 18.80 300 2.91% 2.13%
Armour Residential R 19.00 -0.73% -0.14 686187 19.16 19.00 19.18 200 18.74 19.23 200 1.55% 6.32%
Asbury Automotive Gr 102.26 -0.23% -0.24 136792 103.02 102.07 103.50 100 102.18 102.74 100 1.97% -8.52%
Astec Industries 42.99 -0.56% -0.24 79378 43.54 42.88 43.63 100 42.96 42.97 1400 1.97% 2.36%
Atlas Air Worldwide 27.85 -0.11% -0.03 220686 27.98 27.18 28.08 200 26.00 28.85 400 5.09% 1.02%
ATN International 56.41 0.20% 0.11 32903 56.59 55.84 56.80 400 56.40 56.49 200 1.29% 1.84%
Avista 49.30 1.40% 0.68 361318 48.72 48.62 49.31 100 42.61 55.00 100 4.40% 2.52%
Axcelis Technologies 25.03 -1.26% -0.32 158748 25.40 24.95 25.60 100 22.50 27.50 200 3.30% 3.88%
Axos Financial 30.45 0.43% 0.13 309940 30.51 30.22 30.54 2600 25.00 31.02 500 2.98% 0.56%
AZZ 44.07 -1.87% -0.84 177796 44.77 43.31 44.77 100 40.75 49.35 300 -0.36% -4.09%
B & G Foods 15.68 1.75% 0.27 1919945 15.40 15.40 15.89 300 15.55 15.82 400 -4.91% -12.55%
Badger Meter 63.45 -0.28% -0.18 196301 64.03 63.25 64.03 100 41.32 70.00 100 0.70% -2.28%
Balchem Co. 108.49 0.00% 0.00 82326 109.21 107.98 109.44 100 108.35 108.48 100 3.77% 6.75%
BANC OF CALIFORNIA 17.45 0.63% 0.11 217364 17.49 17.38 17.53 5200 12.00 18.00 100 2.89% 1.57%
BANNER CORP. NEW DL- 54.87 -0.13% -0.07 147960 55.15 54.69 55.18 300 54.86 55.60 100 1.05% -3.04%
BARNES + NOBLE ED. D 3.92 0.26% 0.01 224475 4.01 3.86 4.03 1000 3.74 4.98 100 5.38% -8.20%
Barnes Group 66.79 0.94% 0.62 155707 66.69 66.16 66.88 100 66.62 263.77 100 6.40% 7.80%
BEL FUSE INC. B DL-, 19.70 3.68% 0.70 51427 19.28 19.01 19.91 400 19.70 19.72 100 -4.72% -3.90%
Benchmark Electronic 36.84 0.27% 0.10 320927 36.91 36.60 37.00 100 27.00 37.05 1000 6.17% 7.22%
BERKSHIRE HILLS BANC 32.03 0.50% 0.16 134553 32.09 31.87 32.16 1000 16.14 32.16 100 1.88% -2.59%
BIG LOTS 28.30 -1.67% -0.48 1054364 29.02 27.95 29.16 1500 26.50 30.10 100 -2.68% -1.46%
BioTelemetry 54.12 -2.08% -1.15 354301 55.66 53.42 55.85 100 50.21 55.75 100 7.94% 16.89%
BJs Restaurants 39.48 -1.19% -0.47 193909 39.94 39.34 40.01 100 36.37 42.00 100 -0.21% 4.02%
Bloomin Brands 22.14 0.09% 0.02 447662 22.20 21.97 22.27 300 22.12 22.13 200 -0.40% 0.32%
Blucora 23.31 1.59% 0.36 748962 23.29 22.94 23.84 3800 23.28 23.29 200 -5.44% -10.83%
Boise Cascade 38.54 0.05% 0.02 193088 38.70 38.43 39.12 200 36.00 47.60 100 3.10% 5.50%
Bonanza Creek Energy 19.99 -1.91% -0.39 423000 20.40 19.85 20.48 100 16.00 23.99 100 -11.23% -14.35%
BOOT BARN HLDGS DL-, 43.65 -1.33% -0.59 986734 44.44 42.86 44.45 100 37.51 47.00 100 -4.74% -1.98%
Boston Private Finl 12.27 0.33% 0.04 269335 12.36 12.25 12.36 200 12.26 12.27 6700 1.24% 2.00%
Bottomline Technolog 54.05 -0.61% -0.33 275050 54.79 53.95 54.90 6600 54.05 54.25 100 1.07% 0.84%
Brady Co. 57.56 -0.48% -0.28 137623 58.11 57.43 58.22 100 47.78 57.63 100 1.23% 0.52%
Briggs & Stratton Co 5.73 -0.69% -0.04 1532055 5.81 5.63 6.06 100 5.54 6.07 800 11.05% -13.96%
Brookline Bancorp. 16.11 0.00% 0.00 184018 16.25 16.07 16.25 100 15.50 16.11 6300 1.07% -2.13%
Brooks Automation 43.61 -1.20% -0.53 549224 44.54 43.30 44.55 200 41.00 45.45 700 5.64% 3.93%
Buckle 25.38 0.44% 0.11 390879 25.42 25.02 25.59 100 20.05 31.21 300 -2.35% -6.14%
C.T.S. Co. 31.36 2.02% 0.62 84115 30.96 30.96 31.39 700 23.96 31.43 100 4.81% 4.50%
CADENCE BANCORP A DL 17.99 0.56% 0.10 1070031 18.09 17.90 18.16 100 17.04 21.97 100 2.27% -0.77%
Cal-Maine Foods 39.21 -0.13% -0.05 398997 39.44 38.91 39.89 2000 39.10 39.92 100 2.48% -8.28%
CalAmp Co. 9.99 0.20% 0.02 308875 10.08 9.90 10.08 500 9.05 10.20 200 3.52% 4.28%
CALAVO GROWERS DL-,0 80.73 -0.01% -0.01 133723 80.70 80.16 81.64 100 70.00 85.50 100 -2.55% -10.88%
Caleres 21.79 -0.82% -0.18 242669 22.09 21.52 22.09 1200 15.03 25.10 100 -2.77% -8.25%
California Waterrvic 51.72 1.39% 0.71 292390 51.12 51.12 51.98 100 15.81 56.50 200 3.98% 0.31%
Callaway Golf 22.02 -0.14% -0.03 446049 22.15 21.97 22.17 100 20.11 22.50 400 2.90% 3.87%
Callon Petroleum 3.86 -5.85% -0.24 30105098 4.16 3.85 4.16 100 3.83 3.97 4400 -8.10% -20.08%
Capstead Mortgage Co 8.15 -0.73% -0.06 267017 8.25 8.13 8.25 100 6.95 8.80 1000 2.13% 2.90%
Cardiovascular Syste 53.61 2.35% 1.23 263563 52.76 52.53 53.71 100 53.62 53.66 2500 5.72% 10.33%
Cardtronics PLC 46.94 0.90% 0.42 619544 46.63 45.66 47.07 100 46.93 47.00 4100 7.69% 5.13%
Care m 14.98 0.00% 0.00 199520 14.98 14.97 14.99 1200 14.30 18.25 500 0.00% -0.33%
CARETRUST REIT DL-,0 21.31 -0.19% -0.04 918608 21.40 21.18 21.49 3500 21.30 21.31 3500 4.33% 3.30%
Cato Co. 16.22 1.44% 0.23 124667 16.10 15.89 16.26 100 15.50 19.97 200 0.81% -6.78%
CAVCO INDS INC. DL-, 213.11 0.73% 1.55 32640 212.01 208.95 213.43 100 212.90 213.52 400 5.28% 9.07%
CBL & Assoc. Propert 1.04 0.97% 0.01 724092 1.04 1.02 1.05 7100 1.02 1.05 100 1.96% -0.95%
Cedar Realty Trust 2.80 -0.71% -0.02 186862 2.83 2.79 2.83 1000 2.50 2.85 2000 -1.75% -5.08%
Central Garden & Pet 30.88 1.01% 0.31 157423 30.81 30.61 31.09 400 22.87 31.96 2800 4.64% 5.18%
Central Pacific Finl 29.00 0.66% 0.19 108175 29.08 28.90 29.13 100 28.88 30.05 300 0.87% -1.96%
Century Aluminum 7.18 -1.24% -0.09 1222562 7.27 7.06 7.45 200 7.02 7.45 2000 2.79% -4.46%
Century Communities 29.36 -0.41% -0.12 262012 29.79 29.12 30.02 500 22.00 37.10 100 3.53% 7.35%
Ceva 29.28 1.21% 0.35 80336 29.19 28.82 29.50 500 28.00 29.28 100 6.71% 8.61%
Chart Industries 69.99 -2.53% -1.82 372149 71.90 69.60 72.01 200 69.99 70.00 1700 2.29% 3.70%
CHATHAM LODGING TR.D 18.07 0.00% 0.00 141609 18.15 18.04 18.21 1000 17.25 18.28 300 3.14% -1.47%
Chefs Warehouse 38.68 -0.15% -0.06 219836 38.78 38.17 39.12 200 38.68 38.70 4300 0.45% 1.50%
Chicos Fas 4.17 -0.24% -0.01 1555242 4.17 4.12 4.20 800 4.09 4.20 2000 -0.24% 9.45%
Childrens Place 64.75 -0.87% -0.57 508815 65.81 64.52 66.00 200 64.00 67.00 100 -3.39% 3.57%
Chuys 24.80 -2.03% -0.52 65115 25.48 24.77 25.48 1000 24.78 24.80 100 -3.39% -4.32%
Cincinnati Bell 11.44 2.69% 0.30 1068592 11.19 11.15 11.44 500 10.60 11.67 400 6.52% 9.26%
Circor International 44.69 -0.29% -0.13 65629 45.05 44.32 45.17 100 44.58 44.81 100 3.31% -3.35%
CITY HLDG CO. DL 2,5 81.94 -0.11% -0.09 56139 82.51 81.74 82.72 300 0.01 81.94 1000 0.63% -0.01%
Clearwater Paper Co. 22.67 2.35% 0.52 140790 22.20 21.90 22.71 3000 18.00 23.50 200 20.91% 6.13%
CLEVELAND-CLIFFS 7.89 0.77% 0.06 5969851 7.89 7.81 7.97 500 7.84 7.89 3000 3.82% -6.07%
Coca-Cola Bottling C 279.30 -2.46% -7.05 43814 286.98 278.50 289.59 100 275.00 281.00 100 1.56% -1.67%
Cogent Communication 73.23 -0.07% -0.05 186430 73.76 72.74 73.76 200 73.16 73.23 6500 4.64% 11.27%
Cohu 25.15 1.00% 0.25 232815 25.00 24.57 25.21 200 24.10 26.46 100 8.15% 10.07%
COLUMBIA BKG SYST. 39.92 0.18% 0.07 184531 40.21 39.76 40.21 1500 39.90 39.92 1200 1.97% -1.88%
Comfort Systems USA 49.46 -0.50% -0.25 136147 49.80 49.11 49.91 100 46.00 53.00 300 2.59% -0.78%
Community Bank Syste 71.32 -0.28% -0.20 233172 71.97 71.13 72.63 200 60.00 71.48 100 0.98% 0.54%
Community Health Sys 3.43 8.89% 0.28 3068855 3.18 3.15 3.43 500 3.15 3.57 500 40.57% 18.28%
COM.HEALTHC.TR.INC.D 45.24 1.46% 0.65 74983 44.79 44.74 45.35 500 37.00 46.39 100 3.83% 5.55%
Computer Programs & 27.96 0.18% 0.05 44710 28.08 27.63 28.25 100 27.95 27.96 500 7.13% 5.91%
Comtech Telecommunic 36.26 -1.06% -0.39 73037 36.89 36.19 36.89 200 36.24 36.25 700 -0.71% 2.17%
CONMED Co. 110.51 -0.20% -0.22 135622 111.21 110.09 111.22 100 110.50 110.60 200 -0.41% -1.18%
Conn's 10.38 -1.33% -0.14 1220835 10.55 10.34 10.82 100 10.32 10.37 800 -3.94% -16.26%
CONSOL ENERGY INC. 11.10 -3.31% -0.38 437877 11.54 11.00 11.54 500 10.95 13.94 200 -3.98% -23.50%
Consolidated Comm. 4.25 1.92% 0.08 553054 4.20 4.20 4.29 700 3.90 4.45 200 6.25% 9.54%
COOPER STANDARD HL.D 31.07 1.84% 0.56 156734 30.71 30.31 31.32 200 28.48 31.66 200 5.64% -6.30%
Cooper Tire & Rubber 28.74 0.77% 0.22 509820 28.67 28.43 28.99 100 28.06 32.93 100 3.53% -0.03%
Corcept Therapeutics 12.90 -1.83% -0.24 516674 13.23 12.85 13.23 500 12.82 12.90 700 4.62% 6.61%
CORE-MARK HLDG DL-,0 25.69 0.39% 0.10 124384 25.76 25.30 25.76 200 25.68 25.71 4100 2.64% -5.52%
CORVEL CORP. DL-,000 95.67 0.08% 0.08 59250 95.92 94.71 96.10 1000 95.70 95.86 200 3.26% 9.51%
COVETRUS INC. 15.01 0.60% 0.09 1387965 14.98 14.78 15.13 100 14.35 15.25 100 10.86% 13.71%
Crocs 41.58 -3.10% -1.33 925172 43.17 41.18 43.19 400 39.40 45.45 500 -3.05% -0.74%
Cross Country Health 10.58 -1.31% -0.14 125515 10.79 10.54 10.84 100 10.57 15.90 400 3.78% -8.95%
Cryolife 29.99 0.98% 0.29 334716 29.91 29.35 30.00 1400 18.00 38.01 100 5.52% 10.71%
CSG Systems Internat 51.21 -0.76% -0.39 216060 51.82 51.01 51.82 100 51.20 51.21 600 -0.31% -1.10%
Cubic 69.85 1.00% 0.69 241008 69.47 69.07 70.50 100 57.20 73.00 200 3.48% 9.88%
CUSTOMERS BANCORP VT 22.56 0.67% 0.15 115368 22.65 22.36 22.65 100 20.55 22.72 100 0.98% -5.25%
Cutera 33.91 -2.53% -0.88 231268 34.78 33.46 35.33 2900 33.90 35.00 100 -7.53% -5.31%
CVB Financial Co. 21.76 1.04% 0.23 502605 21.74 21.59 21.79 4900 21.74 22.00 500 2.59% 0.83%
Cytokinetics 12.14 -3.73% -0.47 775805 12.74 12.04 12.80 100 11.10 14.39 500 3.76% 14.42%
Daktronics 6.19 0.16% 0.01 93087 6.23 6.11 6.23 100 6.00 6.39 300 2.31% 1.64%
Darling Ingredients 29.27 0.31% 0.09 1512540 29.35 29.20 29.50 200 26.00 29.35 100 3.03% 4.24%
Dave & Busters Enter 47.37 12.68% 5.33 5202933 46.76 45.84 48.80 800 47.37 47.90 100 15.48% 17.92%
Denbury Resources 1.22 -4.69% -0.06 7965499 1.31 1.22 1.32 500 1.21 1.25 1000 -1.61% -13.48%
DESIGNER BRANDS INC 15.78 0.19% 0.03 1494097 15.82 15.56 15.89 100 15.05 18.15 100 -2.65% 0.25%
Diamond Offshore Dri 6.39 -4.05% -0.27 3169966 6.72 6.26 6.77 1000 6.26 6.54 1000 -3.62% -11.13%
Diamondrock Hospital 10.54 -0.57% -0.06 1398366 10.63 10.53 10.66 1000 10.18 11.18 900 2.03% -4.87%
Digi International 17.49 -0.91% -0.16 174203 17.76 17.37 17.78 100 10.99 18.70 300 0.75% -1.30%
DIME COMMUNITY BCS.D 20.14 -0.49% -0.10 77989 20.36 20.14 20.36 1700 20.14 20.17 200 1.26% -3.59%
Dine Brands Global 87.69 -0.95% -0.84 184382 88.90 87.56 89.62 1000 80.00 104.00 100 2.67% 4.99%
Diodes 58.95 1.78% 1.03 228514 58.40 57.75 59.01 800 58.95 59.01 5600 2.31% 4.58%
Diplomat Pharmacy 3.98 -0.50% -0.02 501319 4.00 3.98 4.00 1000 3.98 5.98 200 -0.25% -0.50%
DMC Global 44.02 0.25% 0.11 181320 44.27 43.40 44.52 100 36.55 44.05 300 -0.68% -2.05%
Donnelley & Sons , R 3.44 -0.58% -0.02 489650 3.48 3.41 3.60 500 3.33 4.78 100 -4.71% -12.91%
Donnelley Fin. Solut 10.63 -1.67% -0.18 72697 10.90 10.62 10.93 500 8.21 11.16 100 6.09% 1.53%
Dorian LPG 14.83 -1.40% -0.21 878879 15.13 14.60 15.13 100 14.77 18.00 1000 -3.32% -4.20%
Dorman Products 77.75 -0.56% -0.44 160231 78.29 77.45 78.64 1500 77.67 77.72 100 2.94% 2.68%
Dril-Quip 46.92 0.11% 0.05 177519 47.15 46.40 47.20 300 45.30 60.00 200 0.60% 0.02%
DSP Group 15.89 -0.13% -0.02 110469 16.00 15.86 16.00 200 15.88 15.89 2500 0.25% 0.95%
DXP Enterprises 39.25 0.13% 0.05 37239 39.55 39.04 40.00 300 39.19 39.36 400 1.58% -1.41%
E.W. Scripps 16.38 -2.33% -0.39 268332 16.93 16.37 16.93 2700 16.37 16.38 2500 7.76% 4.26%
EAGLE BANCORP INC. D 46.13 -2.80% -1.33 287861 47.47 45.66 47.61 200 44.78 46.80 200 -3.06% -5.14%
Eagle Pharmaceutical 58.97 -0.97% -0.58 80252 59.79 58.72 59.98 400 58.97 58.98 300 0.99% -1.85%
EASTERLY GOV.PPTYS D 23.53 0.51% 0.12 400334 23.41 23.36 23.56 100 18.74 23.82 100 2.48% -0.84%
Ebix 35.16 -0.03% -0.01 265978 35.43 34.95 35.60 100 35.15 41.00 100 11.27% 5.24%
Echo Global Logistic 23.28 0.78% 0.18 255228 23.20 22.83 23.32 100 23.28 23.70 800 11.17% 12.46%
eHealth 96.81 4.46% 4.13 653367 94.32 94.23 97.29 100 93.75 97.45 300 4.51% 0.76%
EL Paso Electric 68.20 -0.04% -0.03 125417 68.24 68.09 68.24 400 60.00 68.75 200 0.38% 0.46%
El Pollo Loco 14.87 1.23% 0.18 296970 14.70 14.68 14.96 300 14.71 15.14 500 -0.60% -1.78%
Emergent Biosolution 55.56 -0.86% -0.48 254857 56.04 55.27 56.06 100 47.70 68.00 100 -0.25% 2.98%
Employers 43.83 1.01% 0.44 78194 43.69 43.30 43.86 200 43.63 44.03 500 2.89% 4.98%
Enanta Pharmaceutica 57.94 -1.09% -0.64 181916 58.66 57.37 59.16 100 56.81 120.00 2600 -1.50% -6.22%
Encore Capital Group 36.92 -0.11% -0.04 183021 37.01 36.63 37.31 300 36.91 36.92 5400 4.26% 4.41%
Encore Wire Co. 59.31 -0.54% -0.32 69495 60.05 59.20 60.08 200 59.25 59.31 100 3.98% 3.33%
Endo International 6.04 -2.27% -0.14 7156649 6.19 5.92 6.31 3200 5.99 6.03 2000 32.75% 28.78%
ENERPAC TOOL GROUP 24.98 -0.72% -0.18 236642 25.31 24.87 25.39 200 15.00 27.60 200 -0.16% -4.03%
ENOVA INTL INC. DL-, 24.35 0.87% 0.21 162941 24.32 23.95 24.45 100 23.50 26.90 400 9.44% 1.21%
EnPro Industries 67.06 -0.24% -0.16 56152 67.62 66.68 67.97 100 63.56 70.50 100 1.02% 0.27%
Ensign Group 47.53 -0.54% -0.26 150680 48.09 47.11 48.09 100 45.73 49.50 200 1.52% 4.76%
ePlus 86.25 -0.13% -0.11 51256 86.69 85.67 87.53 100 86.25 86.45 100 0.50% 2.33%
Era Group 8.56 -1.04% -0.09 80589 8.73 8.55 8.85 100 8.12 11.00 200 -6.75% -15.83%
ESCO Technologies 98.99 0.24% 0.24 124804 99.22 98.89 100.34 100 98.94 99.42 100 3.17% 7.02%
ESSENT.PRP.REAL.TR. 25.80 0.08% 0.02 1342344 25.83 25.67 25.97 100 24.00 27.00 100 0.94% 3.99%
Ethan Allen Interior 17.94 -1.37% -0.25 270524 18.26 17.92 18.28 100 17.82 21.98 100 1.82% -5.88%
Evertec 34.48 0.94% 0.32 219612 34.36 34.00 34.54 200 30.00 36.31 600 -0.78% 1.29%
ExlService 72.25 -0.47% -0.34 114288 72.65 72.02 73.11 400 72.17 72.26 100 2.63% 4.02%
Exponent 72.07 -0.74% -0.54 156598 72.88 71.84 72.88 200 72.05 72.07 100 2.55% 4.43%
Express 4.58 -5.57% -0.27 2242943 4.88 4.55 4.88 100 3.15 6.60 100 -1.72% -5.95%
Extreme Networks 7.92 0.00% 0.00 975098 7.99 7.84 8.00 200 7.00 7.92 300 8.79% 7.46%
EZCORP 6.35 1.60% 0.10 547108 6.30 6.28 6.43 5000 5.50 7.08 200 0.32% -6.89%
Fabrinet 66.66 3.33% 2.15 265321 65.15 64.78 66.82 100 45.00 67.73 200 2.81% 2.81%
Faro Technologies 55.40 -0.81% -0.45 55912 56.21 55.33 56.21 400 55.36 55.37 100 2.76% 10.03%
Federal Signal Co. 34.83 1.72% 0.59 478263 34.37 33.96 34.83 500 30.72 37.94 100 5.90% 8.00%
Ferro Co. 14.99 -0.46% -0.07 348976 15.11 14.93 15.20 200 14.22 18.06 100 2.32% 1.08%
FGL HOLDINGS DL-,000 9.99 0.20% 0.02 637660 9.98 9.95 10.10 1000 9.00 10.03 200 -0.89% -6.20%
Fiesta Restaurant Gr 10.77 -0.19% -0.02 154795 10.86 10.66 10.91 100 10.00 19.00 500 3.26% 8.90%
First BanCorp. 10.42 0.00% 0.00 962328 10.51 10.37 10.54 5000 9.51 20.00 1200 1.17% -1.61%
First Commonwealth F 14.32 0.00% 0.00 265049 14.45 14.29 14.45 300 14.26 14.38 100 1.78% -1.31%
First Financial Banc 25.39 0.63% 0.16 288634 25.54 25.28 25.64 2200 25.38 25.39 1300 2.54% -0.20%
First Midwest Bancor 22.30 -0.22% -0.05 382936 22.53 22.25 22.53 100 22.30 22.50 100 -0.71% -3.30%
Flagstar Bancorp 37.57 -0.66% -0.25 242272 38.07 37.54 38.22 100 25.51 37.71 100 -1.65% -1.78%
FormFactor 27.51 1.66% 0.45 424898 27.29 26.83 27.54 100 26.30 27.80 4400 4.32% 5.93%
Forrester Research 43.05 -1.22% -0.53 72973 43.89 42.78 43.97 700 43.06 43.12 100 0.87% 3.24%
FORWARD AIR CORP. DL 71.19 -0.07% -0.05 81683 71.07 70.32 71.42 300 71.14 71.19 1300 3.05% 1.77%
Fossil Group 8.31 2.65% 0.21 965808 8.18 8.10 8.48 200 7.70 8.40 1200 14.53% 5.52%
FOUNDATION BLDG MATE 19.31 -1.63% -0.32 158862 19.76 19.26 19.83 2000 16.00 21.94 500 1.63% -0.21%
Four Corners Ppty 28.59 0.10% 0.03 272873 28.67 28.44 28.71 100 25.19 30.15 300 3.70% 1.42%
Fox Factory Co. 68.75 2.50% 1.68 177600 67.69 66.91 68.85 100 31.77 75.00 100 2.83% -1.18%
Franklin Electric 60.41 0.55% 0.33 129560 60.44 60.12 60.85 200 50.00 69.00 200 3.58% 5.39%
FRANK.FIN.NETWORK DL 34.46 0.73% 0.25 101506 34.45 34.02 34.63 300 19.36 34.55 100 3.14% 0.38%
Franklin Street Prop 7.96 -0.13% -0.01 400631 8.07 7.93 8.08 100 7.97 9.77 100 1.53% -7.01%
Fresh Del Monte Prod 34.89 1.90% 0.65 153272 34.43 34.25 35.02 100 28.50 37.15 200 2.56% -0.26%
FutureFuel Co. 11.72 1.56% 0.18 125837 11.65 11.63 11.77 2000 11.00 17.70 100 0.69% -5.41%
G-III Apparel Group 30.49 0.76% 0.23 454347 30.49 30.10 30.80 2600 30.49 30.50 3200 -1.42% -8.99%
Gamestop 'A' 4.75 2.81% 0.13 4019524 4.58 4.51 4.75 100 4.62 4.97 500 -12.52% -21.88%
Gannett Co 6.96 -0.43% -0.03 2251837 6.98 6.81 7.06 500 6.95 7.50 2000 19.79% 9.09%
Garrett Motion 10.00 -3.10% -0.32 412767 10.32 9.89 10.45 500 9.60 10.98 100 10.74% 0.10%
GCP APPL.TECHN. DL - 23.74 0.00% 0.00 237028 23.90 23.64 23.95 100 22.00 23.76 100 2.42% 4.54%
Genesco 43.14 -1.12% -0.49 167372 43.83 42.86 43.88 100 42.91 51.50 100 -10.03% -9.97%
Gentherm 48.16 0.77% 0.37 127729 48.08 47.64 48.21 400 48.15 48.16 2900 5.33% 8.48%
Geospace Technologie 15.54 -0.26% -0.04 48352 15.75 15.44 15.97 200 15.54 15.55 600 1.11% -7.33%
Getty Realty Co. 32.52 -0.79% -0.26 104041 32.91 32.47 32.91 100 28.63 32.63 100 1.50% -1.06%
Gibraltar Industries 53.82 0.30% 0.16 181276 53.99 53.59 54.20 100 53.81 59.00 200 4.97% 6.70%
Glacier Bancorp 45.21 0.00% 0.00 222774 45.52 45.01 45.52 1800 45.15 45.21 300 2.03% -1.70%
Glatfelter 17.87 -1.27% -0.23 116750 18.23 17.84 18.23 100 11.53 29.29 200 4.87% -2.35%
GLOBAL NET LEASE DL- 20.46 0.39% 0.08 496689 20.42 20.32 20.50 1000 20.07 20.59 100 3.02% 0.89%
GLU Mobile 6.17 -0.88% -0.06 1281428 6.23 6.11 6.25 500 6.06 6.22 2200 9.98% 1.98%
GMS INC. DL-,01 28.79 -1.07% -0.31 148672 29.26 28.77 29.29 200 28.05 32.50 100 3.82% 6.31%
Granite Construction 26.76 -2.83% -0.78 383273 27.70 26.68 27.82 100 23.50 30.92 100 -3.32% -3.29%
GRANITE PT MTG TR. D 18.46 -0.11% -0.02 337799 18.53 18.39 18.56 300 18.00 21.21 100 0.71% 0.44%
Great Western Bancor 34.09 -0.84% -0.29 522100 34.47 34.02 34.59 2500 33.80 34.24 100 0.41% -1.87%
Green Plains 12.96 -2.26% -0.30 443621 13.39 12.93 13.49 100 12.07 14.09 100 -7.43% -16.01%
Greenbrier Companies 26.55 -2.39% -0.65 723724 27.21 26.50 27.28 100 26.50 28.17 2500 -3.63% -18.13%
Greenhill & 17.44 1.34% 0.23 139068 17.26 17.22 17.45 100 17.24 17.50 100 11.08% 2.11%
Griffon Co. 21.61 -0.28% -0.06 227051 21.86 21.57 21.93 4200 18.00 26.50 800 11.39% 6.30%
Group 1 Automotive 102.61 0.67% 0.68 145057 102.41 101.47 102.87 100 102.51 115.88 100 5.22% 2.61%
Guess ? 23.50 1.03% 0.24 1144487 23.37 23.10 23.58 100 17.00 26.01 200 3.34% 5.00%
Gulfport Energy 1.90 -7.32% -0.15 7234841 2.07 1.88 2.07 200 1.91 1.93 100 -18.45% -37.50%
H.B. Fuller 49.40 -0.10% -0.05 381186 49.86 48.81 49.86 200 43.22 49.43 100 2.62% -4.21%
Hanger 26.25 -1.80% -0.48 332646 26.90 26.20 27.01 100 26.01 26.63 100 -4.34% -4.93%
Hanmi Financial Co. 19.52 0.57% 0.11 83533 19.59 19.36 19.66 100 18.56 20.20 500 0.72% -2.38%
Harmonic 8.21 -0.96% -0.08 284685 8.35 8.16 8.35 3000 8.21 8.22 6300 4.59% 5.26%
Harsco Co. 19.95 -1.24% -0.25 464375 20.42 19.87 20.43 200 15.00 24.00 200 -2.97% -13.30%
HAVERTY FURNITURE DL 20.77 1.17% 0.24 89248 20.67 20.51 20.88 500 17.01 21.25 100 6.19% 3.03%
Hawaiian Holdings 30.05 -1.28% -0.39 381207 30.60 29.82 30.76 3000 29.00 30.95 100 3.26% 2.59%
HAWKINS INC. DL-,05 43.46 1.33% 0.57 25379 43.33 42.67 43.62 300 43.46 43.62 400 2.50% -5.13%
Haynes International 29.83 -0.33% -0.10 92040 30.35 29.77 30.67 100 29.85 33.99 100 -5.39% -16.63%
HCI Group 45.96 -0.02% -0.01 33318 46.04 45.96 46.67 100 0.00 47.30 500 5.66% 0.68%
HealthStream 27.62 -0.43% -0.12 120684 27.95 27.38 27.98 100 27.60 27.62 4800 4.92% 1.54%
Heartland Express 21.01 -0.57% -0.12 191874 21.15 20.89 21.32 1900 20.99 24.00 300 1.79% -0.19%
HEIDRICK+STRUG.INTL 32.08 1.23% 0.39 60153 31.85 31.48 32.12 2200 32.08 32.12 100 2.36% -1.29%
Helix Energy Solutio 8.91 -1.44% -0.13 876167 9.15 8.86 9.16 100 8.92 9.74 100 -5.11% -7.48%
HERITAGE FINL CORP.D 27.80 -0.27% -0.07 84440 28.00 27.71 28.00 100 10.94 29.90 200 0.80% -1.77%
Hersha Hospitality T 13.90 0.07% 0.01 238210 13.95 13.81 13.98 1000 13.25 14.70 200 3.04% -4.47%
HESKA RESTR. NEW DL- 107.93 1.45% 1.54 246272 107.24 107.24 110.50 400 107.75 113.00 300 12.15% 12.50%
Hibbett Sports 26.82 -2.37% -0.65 477814 27.52 26.67 27.80 700 26.05 30.85 100 7.09% -4.35%
Hillenbrand 32.66 0.15% 0.05 389606 32.78 32.46 32.78 100 31.75 40.00 100 0.43% -1.95%
HMS Co. 28.73 -3.46% -1.03 419715 30.01 28.52 30.06 200 28.10 32.00 100 -6.14% -2.94%
HOMESTREET INC. DL - 33.00 0.05% 0.01 102330 33.26 32.96 33.35 800 32.99 33.00 400 0.15% -2.94%
Hope Bancorp 14.79 0.14% 0.02 484006 14.91 14.74 14.92 100 14.77 15.00 500 1.86% -0.47%
Horace Mann Educator 44.61 0.54% 0.24 109573 44.80 44.34 45.13 100 35.60 44.63 200 3.38% 2.18%
Hub Group 55.03 -0.02% -0.01 251959 55.05 54.01 55.09 100 52.10 55.82 100 5.16% 7.29%
ICHOR HLDGS LTD DL-, 38.58 -1.88% -0.74 254921 39.64 38.56 39.68 600 38.50 42.00 100 25.50% 15.96%
INDEPENDENCE RLTY TR 14.81 1.65% 0.24 317354 14.62 14.55 14.83 1000 12.90 14.88 200 5.41% 5.18%
INDEP. BK CORP. MA D 80.05 -1.74% -1.42 334190 82.25 78.19 82.25 100 80.04 85.00 100 -1.42% -3.84%
Industrial Logistics 22.63 1.12% 0.25 334127 22.58 22.50 22.75 100 20.29 22.75 300 3.95% 0.94%
Innophos 31.95 0.00% 0.00 72485 31.98 31.94 32.00 300 31.93 31.96 200 0.09% -0.09%
Innospec 106.08 1.06% 1.11 103396 105.20 104.50 106.86 1400 106.09 106.11 300 4.17% 2.55%
Innovative Indl. Pro 82.50 -0.60% -0.50 411281 83.94 82.20 84.41 200 82.00 84.88 100 2.74% 8.74%
Innoviva 14.43 -0.55% -0.08 394826 14.69 14.35 14.69 7300 13.50 14.75 500 3.00% 1.91%
Inogen 49.43 -4.56% -2.36 249765 52.22 49.11 52.73 100 49.25 51.45 200 -19.19% -27.66%
Insight Enterprises 70.51 -1.25% -0.89 154039 71.82 70.44 71.82 100 66.91 74.15 100 -1.96% 0.31%
Installed Building P 74.73 -0.29% -0.22 163299 75.55 74.47 76.49 100 67.25 77.00 100 6.88% 8.51%
INSTEEL INDS INC. 26.01 6.95% 1.69 349993 24.43 24.41 26.61 8100 26.00 26.01 100 22.11% 21.03%
Integer Holdings 89.03 0.24% 0.21 162251 89.36 88.63 89.36 100 88.94 89.44 100 4.06% 10.69%
Inter Parfums 73.67 -0.95% -0.71 63227 74.51 73.41 74.96 500 73.66 73.68 1300 3.02% 1.32%
Interface 17.38 1.28% 0.22 263092 17.29 17.24 17.57 1500 17.38 20.00 200 7.38% 4.76%
INTL FCSTONE INC. DL 50.41 -1.06% -0.54 51165 51.33 50.27 51.33 500 49.00 53.00 300 2.65% 3.24%
Invacare Co. 8.84 -1.67% -0.15 294107 9.03 8.78 9.18 800 4.29 9.80 1000 4.25% -2.00%
Invesco Mortgage Cap 17.18 0.53% 0.09 1496433 17.11 17.10 17.26 300 16.79 17.33 400 1.24% 3.18%
Iridium Communicatio 26.95 -2.02% -0.56 621433 27.68 26.74 27.79 100 26.15 27.00 500 8.45% 9.38%
iRobot Co. 54.82 -1.90% -1.06 1345839 56.25 54.58 56.79 600 54.69 54.75 100 11.92% 8.28%
Istar Inc 'A' 14.83 0.82% 0.12 436123 14.76 14.66 14.92 100 7.25 15.09 100 4.81% 2.21%
Itron 87.84 1.19% 1.03 332736 87.10 86.20 88.09 200 87.71 87.84 300 4.19% 4.63%
J+J SNACK FOODS 187.97 1.09% 2.02 64235 187.09 185.20 189.16 300 187.94 187.97 1000 2.72% 2.01%
James River Group 42.17 1.32% 0.55 172013 41.97 41.60 42.29 800 42.15 42.16 2300 4.98% 2.33%
SANFILIPPO,JOHN B. D 90.49 0.85% 0.76 67017 89.92 89.39 90.78 100 90.49 90.66 100 3.28% -0.87%
John Bean Technologi 115.84 1.05% 1.20 105162 115.39 114.91 117.20 100 115.44 116.07 100 4.51% 2.82%
Kaiser Aluminum Co. 104.94 -1.23% -1.31 104312 106.74 104.66 106.98 100 104.86 104.95 800 -0.99% -5.37%
KAMAN CORP.-COM. DL 66.65 -0.70% -0.47 127392 67.45 66.30 67.45 500 66.23 66.98 500 1.72% 1.11%
Kellyrvices 21.99 -1.37% -0.30 110231 22.45 21.92 22.45 200 21.98 21.99 300 0.64% -2.61%
KEMET 26.59 0.00% 0.00 674087 26.60 26.55 26.63 100 26.56 27.50 100 0.04% -1.70%
KINSALE CAP.GRP.INC. 109.23 0.11% 0.12 104170 110.11 108.46 110.22 700 109.13 109.23 3100 4.93% 7.45%
Kite Realty Group Tr 18.25 -0.60% -0.11 960376 18.45 18.10 18.45 100 14.00 30.30 100 -1.51% -6.55%
KKR REAL EST.FIN.TR. 20.92 0.53% 0.11 298204 20.82 20.76 20.92 1500 20.25 21.00 200 1.70% 2.45%
KLX ENERGY SERV. DL- 5.30 -3.11% -0.17 231997 5.54 5.22 5.71 600 5.20 5.95 1000 -11.37% -17.70%
Knowles 20.64 -0.39% -0.08 463122 20.86 20.56 20.88 200 12.30 26.00 200 -1.10% -2.41%
KONTOOR BRANDS INC. 41.73 -0.52% -0.22 311841 42.24 41.40 42.25 100 39.76 42.42 1000 2.10% -0.62%
Koppers 34.74 -0.71% -0.25 93431 35.13 34.47 35.14 100 26.66 36.50 400 4.23% -9.11%
Korn Ferry Internati 43.38 0.91% 0.39 349521 43.20 43.14 43.58 100 32.87 43.78 500 2.60% 2.31%
Kraton Perform.Polym 23.57 -1.46% -0.35 134373 24.09 23.43 24.18 200 19.65 32.00 100 3.11% -6.91%
Kulicke & Soffa Inds 27.63 -0.22% -0.06 220482 27.75 27.56 27.86 1500 27.62 27.63 800 5.10% 1.58%
La-Z-Boy 32.03 -0.56% -0.18 224190 32.30 31.90 32.37 400 30.72 32.52 200 1.75% 1.75%
Lannett 9.75 -2.99% -0.30 1294412 10.15 9.53 10.34 100 8.88 10.20 1700 18.33% 10.54%
Lantheus Hldg. 18.91 0.29% 0.06 283303 19.10 18.58 19.10 200 17.50 19.75 100 -1.33% -7.78%
Laredo Petroleum 2.40 -2.44% -0.06 5720810 2.49 2.34 2.49 5000 2.05 3.19 100 -9.43% -16.38%
LCI Industries 111.00 -0.17% -0.19 113233 111.64 110.12 111.82 100 110.81 111.83 200 5.43% 3.61%
LEMAITRE VASCULAR DL 36.87 -0.35% -0.13 87767 37.00 36.75 37.32 100 36.88 36.93 500 -1.39% 2.56%
Lexington Realty Tru 10.91 -0.37% -0.04 1280150 10.99 10.90 10.99 100 9.89 17.02 500 2.06% 2.73%
LGI Homes 78.74 -0.25% -0.20 272162 79.45 78.59 80.23 200 70.61 86.00 600 3.20% 11.45%
LHC Group 145.42 1.56% 2.24 324612 144.05 142.63 145.56 200 145.39 145.42 5600 2.05% 5.56%
Lindsay Co. 104.66 0.49% 0.51 153897 104.88 103.43 105.42 100 90.00 104.80 100 -0.53% 9.03%
Liquidityrvices 5.90 -0.17% -0.01 64636 5.90 5.77 5.93 900 5.88 5.90 600 0.34% -1.01%
Lithia Motors 143.39 1.48% 2.09 187716 142.57 141.23 143.75 100 122.22 159.97 100 2.99% -2.46%
LIVENT CORP. 8.89 0.57% 0.05 3193557 8.93 8.67 8.95 200 8.52 8.96 6100 15.45% 3.98%
Liveperson 41.30 0.88% 0.36 376268 41.44 40.61 41.67 500 38.50 41.80 600 2.53% 11.62%
LSB Industries 4.09 2.76% 0.11 277574 4.03 3.98 4.37 100 3.84 4.44 100 11.14% -2.62%
LTC Properties 46.72 -0.23% -0.11 222413 46.94 46.55 47.03 200 46.50 47.25 500 3.45% 4.36%
Lumber Liquidators 9.35 0.43% 0.04 760840 9.33 9.18 9.58 2000 9.25 10.00 100 2.75% -4.30%
Luminex Co. Del 23.18 -2.28% -0.54 273706 23.88 22.97 23.88 2600 23.15 23.18 2300 0.26% 0.09%
Lydall 22.34 -0.45% -0.10 66707 22.63 22.22 22.82 100 15.65 23.00 1000 1.55% 8.87%
M.D.C. 42.45 0.14% 0.06 371109 42.64 42.29 43.36 400 35.80 42.75 1000 6.42% 11.24%
M/I Homes 45.16 0.29% 0.13 291971 45.34 44.86 45.65 100 27.27 45.66 100 6.08% 14.76%
Magellan Health 77.79 -0.15% -0.12 101210 77.97 76.80 78.06 100 76.06 89.00 200 4.14% -0.59%
Mantech Internationa 81.87 0.10% 0.08 119131 82.29 81.39 82.29 1300 81.77 81.85 300 1.82% 2.49%
Marcus & Millichap 37.79 1.10% 0.41 64933 37.66 37.25 37.97 100 31.74 37.88 100 1.37% 1.45%
MARCUS CORP. DL 1 31.53 0.29% 0.09 136697 31.61 31.14 31.61 100 31.36 44.93 100 2.90% -0.76%
MarineMax 17.85 0.45% 0.08 130087 17.84 17.66 17.97 100 14.25 20.00 100 11.42% 6.95%
Marten Transport 21.65 0.00% 0.00 107798 21.67 21.42 21.87 1600 21.62 21.65 800 3.29% 0.74%
Materion Co. 61.33 0.48% 0.29 54648 61.45 60.85 61.48 200 59.60 69.00 200 2.92% 3.16%
Matrixrvice 21.25 -0.56% -0.12 90159 21.51 21.14 21.52 100 19.05 29.00 100 -0.72% -7.15%
Matson 40.07 -0.05% -0.02 121300 40.24 39.83 40.60 100 39.98 42.50 500 4.38% -1.79%
Matthews Internation 40.02 0.07% 0.03 128568 40.27 39.73 40.36 100 40.00 40.02 100 9.61% 4.85%
MaxLinear 21.54 1.41% 0.30 295631 21.44 21.25 21.70 100 1.00 52.35 600 3.16% 1.51%
McDermott Internatio 0.70 -3.17% -0.02 8773358 0.69 0.69 0.75 800 0.70 0.80 400 -0.96% 3.93%
Medifast 115.58 -1.12% -1.31 179707 117.48 114.16 117.79 200 88.80 118.35 100 5.49% 5.48%
Medpace Holdings 90.95 -0.10% -0.09 167867 91.55 90.05 92.07 700 90.95 90.97 900 8.43% 8.20%
Mercer International 13.25 3.68% 0.47 299035 12.89 12.88 13.25 500 11.11 13.31 500 11.91% 7.72%
Meridian Bioscience 9.89 -1.10% -0.11 162534 10.06 9.80 10.06 2200 9.89 9.91 4100 0.61% 1.23%
Merit Medical System 36.70 -0.33% -0.12 567775 37.14 36.51 37.26 200 35.00 42.91 100 5.86% 17.55%
Meritage Homes Co. 65.94 -0.50% -0.33 283251 66.96 65.77 67.07 100 65.50 65.94 200 3.32% 7.90%
Meritor 25.06 -0.52% -0.13 826449 25.42 24.77 25.42 1400 22.00 29.90 500 -1.34% -4.31%
MESA LABS INC. 265.55 1.23% 3.22 18670 264.20 261.55 265.64 200 264.85 265.58 100 2.97% 6.48%
META FINANCIAL GRP D 37.21 -0.96% -0.36 282185 37.68 36.69 37.77 100 33.99 38.19 500 -1.66% 1.92%
Methode Electronics 39.05 0.44% 0.17 182642 39.17 38.84 39.35 100 39.02 40.00 100 1.01% -0.76%
MGP Ingredients 38.18 -27.66% -14.60 2435981 44.95 36.14 45.00 200 38.26 38.50 500 -22.26% -21.20%
Michaels Co Inc 6.40 -1.39% -0.09 5071481 6.46 6.23 6.54 400 6.35 6.42 4000 -15.57% -20.89%
MicroStrategy 146.74 0.01% 0.02 33556 147.47 146.22 147.47 200 146.52 146.75 100 3.05% 2.88%
Mobile Mini 40.08 0.23% 0.09 168591 40.20 39.64 40.20 100 40.09 40.11 100 3.97% 5.72%
Momenta Pharmaceutic 30.60 1.76% 0.53 1861355 30.32 29.91 31.09 100 30.50 31.15 600 61.39% 55.09%
Monarch Casino & Res 52.66 0.23% 0.12 33370 52.83 52.29 52.96 400 52.65 52.78 400 2.27% 8.47%
Monro Muffler Brake 75.28 -1.27% -0.97 309695 76.60 75.19 76.60 800 75.28 75.30 1300 0.33% -3.73%
Moog 93.03 0.71% 0.66 120739 92.67 92.14 93.80 500 80.00 95.00 100 2.88% 9.02%
Motorcar Parts of Am 22.21 -0.31% -0.07 56147 22.29 22.08 22.39 1100 22.18 22.21 100 8.18% 0.82%
Movado Group 19.90 -0.50% -0.10 247170 20.09 19.65 20.25 200 17.80 38.99 100 -0.90% -8.46%
MTS Systems Co. 51.67 2.24% 1.13 113423 50.76 50.55 51.89 300 51.70 51.73 400 5.26% 7.58%
Mueller Industries 32.07 0.09% 0.03 107190 32.25 31.74 32.25 100 32.03 32.10 100 3.45% 1.01%
Myers Industries 17.01 0.77% 0.13 190087 16.95 16.71 17.12 500 16.83 19.88 1100 3.28% 1.98%
MYR Group 31.96 -0.41% -0.13 58193 32.17 31.11 32.26 400 31.88 31.96 1000 2.37% -1.93%
Myriad Genetics 28.72 -0.69% -0.20 609498 29.30 28.64 29.30 300 28.31 30.90 100 2.13% 5.47%
Nabors Industries 2.91 -1.69% -0.05 5906982 3.00 2.88 3.02 100 2.88 3.04 400 -3.96% 1.04%
NAT.STORAGE AFFIL.TR 34.95 -0.26% -0.09 310471 35.11 34.87 35.23 100 31.94 37.95 100 2.64% 3.96%
National Bank Co. 36.87 0.11% 0.04 141830 37.15 36.67 37.15 100 33.68 40.00 100 2.05% 4.68%
NATL BEVERAGE DL-,01 45.86 -0.56% -0.26 186527 46.37 45.76 46.54 100 45.72 46.77 300 -0.99% -10.11%
NATL PRESTO IND. DL 89.60 -0.39% -0.35 33214 90.39 88.89 90.39 100 84.89 94.33 100 3.97% 1.37%
Natus Medical 34.33 0.97% 0.33 148911 34.19 33.77 34.50 11700 27.00 35.00 200 3.00% 4.06%
NBT BANCORP INC. DL- 40.92 -0.05% -0.02 100686 41.27 40.81 41.27 400 40.91 40.92 4100 2.51% 0.89%
Neenah Inc 67.76 0.55% 0.37 80896 67.99 66.99 68.04 100 64.24 71.22 100 0.44% -3.79%
Neogen Co. 71.28 2.19% 1.53 174086 70.25 69.90 71.42 100 67.62 74.91 100 8.34% 9.22%
NeoGenomics 32.05 -1.69% -0.55 810553 32.88 31.82 32.90 2000 31.06 32.50 500 6.44% 9.57%
Netgear 26.62 -0.04% -0.01 246095 26.50 26.12 26.70 300 26.00 27.10 200 4.03% 8.61%
NEW YORK MTG TRUST D 6.29 -0.32% -0.02 2957530 6.32 6.28 6.33 900 6.29 6.31 1800 0.48% 0.96%
Newpark Resources 5.26 -3.31% -0.18 804437 5.50 5.20 5.50 500 5.10 6.17 100 -7.56% -16.11%
NEXPOINT RESIDENT. D 47.22 0.77% 0.36 126423 47.04 46.74 47.35 200 47.08 49.25 300 2.94% 4.93%
NextGen Healthcare 15.90 -2.03% -0.33 222059 16.33 15.70 16.33 2500 15.88 15.90 1000 4.67% -1.06%
NIC 22.57 -0.48% -0.11 207756 22.83 22.41 22.83 800 22.56 22.57 7000 2.78% 0.98%
NMI HOLDS INC. A DL 33.53 1.15% 0.38 468412 33.35 33.16 33.67 100 30.90 33.75 200 4.72% 1.05%
Noble Corp Plc 1.06 -3.64% -0.04 2340495 1.12 1.06 1.12 500 1.05 1.18 600 -8.62% -13.11%
NORTHFLD BANC.INC. D 16.71 -0.24% -0.04 67131 16.85 16.68 16.85 100 13.86 16.84 100 1.64% -1.47%
Northwest Bancshares 16.39 -0.61% -0.10 402330 16.61 16.35 16.61 6000 16.25 16.73 5000 0.21% -1.44%
Northwest Natural Ga 73.63 0.88% 0.64 220312 73.21 72.61 73.76 100 69.86 77.46 100 3.24% -0.14%
Oasis Petroleum 2.97 -2.30% -0.07 8624361 3.09 2.94 3.09 4000 2.93 2.96 1200 -8.33% -8.90%
Oceaneering Internat 14.77 -1.20% -0.18 936453 15.04 14.73 15.08 100 10.00 15.58 200 -7.46% -0.94%
Office Depot 2.59 4.86% 0.12 4309038 2.51 2.49 2.60 2500 2.53 2.59 800 9.75% -5.47%
Office Properties Tr 34.26 0.76% 0.26 247122 34.14 34.02 34.82 500 32.12 34.99 200 4.48% 6.60%
OFG Bancorp. 21.99 -0.05% -0.01 195478 22.21 21.80 22.47 100 21.83 22.04 100 -1.52% -6.86%
Oil States Internati 14.81 -2.24% -0.34 291973 15.34 14.72 15.34 300 14.66 20.50 100 -7.44% -9.20%
Old National Bancorp 18.48 0.54% 0.10 1591687 18.51 18.35 18.57 4300 18.47 18.48 1200 1.93% 1.04%
Olympic Steel 16.03 0.12% 0.02 36902 16.18 15.75 16.45 600 16.04 16.05 300 -2.20% -10.55%
Omnicell 85.93 -1.82% -1.59 239309 88.12 85.84 89.15 1400 85.85 85.91 100 5.36% 5.15%
OneSpan 20.05 -1.69% -0.34 619081 20.36 19.95 20.49 100 15.93 20.80 100 11.73% 17.09%
Onto Innovation 40.15 0.05% 0.02 345109 40.21 39.68 40.54 1800 31.48 79.90 100 10.06% 9.88%
OPUS BANK 25.48 0.24% 0.06 81953 25.62 25.41 25.62 100 25.48 25.50 1300 0.99% -1.51%
OraSure Technologies 8.22 -1.56% -0.13 246716 8.42 8.17 8.43 100 6.44 9.20 200 3.27% 2.37%
Orthofix Intl 46.94 -1.35% -0.64 61123 47.75 46.85 47.80 100 46.89 66.00 100 1.60% 1.65%
OSI Systems 100.58 -0.21% -0.21 100213 101.33 99.67 101.33 1500 100.58 100.59 700 0.02% -0.16%
Owens & Minor 5.51 -4.84% -0.28 1814167 5.77 5.41 5.79 1000 4.59 6.80 1000 12.45% 6.58%
Oxford Industries 74.09 -0.11% -0.08 117480 74.49 73.67 74.50 100 74.01 74.46 100 2.24% -1.76%
PACIFIC PRE. DL-,01 31.72 0.09% 0.03 158629 31.99 31.44 31.99 1100 31.70 31.72 3000 0.60% -2.71%
Pacira Biosciences 43.82 -0.41% -0.18 626463 44.09 43.36 44.62 5000 43.82 43.84 100 3.35% -3.27%
PAR PACIFIC HLDGS DL 21.65 0.23% 0.05 390569 21.69 21.37 21.83 1700 20.00 23.17 100 -2.70% -6.84%
PARK AEROSPACE CORP 16.60 -4.71% -0.82 194681 16.49 16.35 16.67 100 16.35 18.06 100 -1.13% 2.03%
Patrick Industries 54.68 -2.30% -1.29 137864 56.15 54.42 56.15 100 47.00 65.00 100 5.52% 4.29%
PC Connection 53.15 0.32% 0.17 218783 53.19 52.38 53.88 100 53.15 53.21 400 -0.62% 7.03%
PDC Energy 24.16 1.00% 0.24 3422974 24.19 23.47 24.43 600 21.80 24.36 300 -4.39% -7.68%
PDF Solutions 17.31 -0.94% -0.17 71869 17.63 17.28 17.63 200 17.30 17.32 1500 2.49% 2.49%
Penn Virginia 28.25 -2.28% -0.66 116363 29.16 27.83 29.16 4000 28.25 28.26 400 -4.91% -6.92%
PENNANT GROUP DL -,0 27.13 -0.77% -0.21 126229 27.36 26.89 27.63 2700 27.13 40.00 800 -8.41% -17.96%
Penney , J.C. 0.85 0.84% 0.01 5620477 0.86 0.84 0.87 300 0.84 0.85 100 -15.93% -24.19%
Pennsyl. R. Estate. 5.05 1.20% 0.06 1311419 5.03 4.99 5.10 300 4.90 5.13 3900 1.20% -5.25%
PennyMac Mortgage In 23.17 0.35% 0.08 679454 23.08 23.03 23.17 100 21.45 23.21 1200 1.98% 3.95%
Perdoceo Education 18.83 -1.44% -0.28 194482 19.24 18.70 19.24 100 17.50 19.50 100 3.80% 2.39%
Perficient 49.58 -0.48% -0.24 246621 49.97 49.09 50.05 10000 45.00 81.32 100 4.27% 7.62%
PetMed Express, 27.26 2.83% 0.75 905939 26.75 26.40 27.35 1000 26.45 27.67 200 14.39% 15.90%
PGT Innovations 16.10 0.62% 0.10 441032 16.04 15.81 16.11 100 15.98 18.48 300 8.05% 7.98%
Phibro Animal Heal 25.80 -1.40% -0.36 59054 26.32 25.73 26.37 100 25.79 25.80 3200 3.59% 3.89%
Photronics 15.12 -1.08% -0.17 474623 15.29 14.99 15.32 9600 15.12 15.13 9000 -0.10% -4.03%
Piper Sandler 83.85 0.50% 0.42 75928 83.71 82.43 83.98 100 83.00 4294.67 100 5.25% 4.89%
Pitney-Bowes 4.27 1.67% 0.07 1462254 4.20 4.17 4.29 800 4.13 4.29 300 10.05% 5.96%
Plantronics 31.79 -3.67% -1.21 590715 33.19 31.75 33.39 2000 22.65 33.65 2000 2.58% 16.28%
Plexus Co. 79.03 -0.58% -0.46 129051 80.06 77.96 80.06 700 79.03 79.04 500 3.05% 2.72%
POWELL INDUSTRIES 46.69 -0.09% -0.04 113932 46.99 46.43 47.05 200 41.16 46.90 200 -1.21% -4.69%
Power Integrations 105.38 0.82% 0.86 144662 105.39 104.20 105.81 900 105.34 105.43 1200 1.60% 6.54%
PRA Group 36.87 -0.49% -0.18 214538 37.30 36.77 37.54 1000 36.86 36.87 2200 1.25% 1.57%
PREFERRED BANK NEW D 60.80 0.75% 0.45 105166 60.50 60.31 60.96 100 60.79 60.81 400 3.37% 1.18%
PriceSmart 64.50 -0.78% -0.51 157029 65.54 64.31 65.62 2800 64.49 64.50 1500 0.50% -9.18%
Proassurance Co. 37.06 1.09% 0.40 287637 36.88 36.75 37.25 300 36.00 37.50 300 3.96% 2.55%
Progenics Pharmaceut 4.69 -0.42% -0.02 357316 4.78 4.62 4.78 700 4.65 4.81 5000 -1.88% -7.86%
Progress Software Co 49.06 3.21% 1.52 2208341 52.49 48.33 52.50 800 49.06 49.11 300 13.21% 18.09%
PROPETRO HLD.CORP.DL 11.17 -2.45% -0.28 706002 11.54 11.12 11.68 100 9.41 11.50 500 2.48% -0.71%
Proto Labs 109.00 0.65% 0.70 244643 108.51 107.42 109.83 100 98.24 110.00 200 8.91% 7.34%
Providencervice Co. 65.38 -2.07% -1.38 73182 67.33 65.12 67.51 400 65.29 65.44 200 2.16% 10.48%
Provident Financialr 24.43 -0.12% -0.03 126332 24.59 24.38 24.62 200 24.32 24.49 100 1.20% -0.89%
QEP Resources 3.93 0.77% 0.03 12289502 3.97 3.84 4.02 7000 3.84 4.02 5000 -3.44% -12.67%
Quaker Chemical Co. 169.04 -0.33% -0.56 83998 169.99 167.65 170.25 100 168.30 170.44 500 2.39% 2.75%
Qualys 84.90 -0.52% -0.44 273575 85.89 84.58 85.97 200 73.00 88.00 100 1.58% 1.84%
Quanex Building Prod 17.85 -0.17% -0.03 195035 17.98 17.83 18.01 100 14.80 20.95 100 4.14% 4.51%
QuinStreet 14.67 0.82% 0.12 593526 14.60 14.45 14.68 100 14.44 14.97 100 1.45% -4.18%
RadNet 20.69 1.47% 0.30 433748 20.52 20.27 20.72 200 15.00 29.00 200 2.07% 1.92%
Rambus 14.37 0.28% 0.04 319132 14.45 14.21 14.45 1000 13.90 14.50 1000 1.70% 4.32%
Range Resources 3.96 -9.17% -0.40 16256258 4.38 3.96 4.38 100 3.93 4.00 100 -18.01% -18.35%
Raven Industries 35.77 0.73% 0.26 124598 35.70 35.35 36.14 1100 35.74 35.77 900 4.65% 3.80%
Rayonier Adv. Materi 3.90 3.17% 0.12 476187 3.82 3.75 3.91 100 2.99 4.35 100 -0.51% 1.56%
RE/MAX 38.31 -0.70% -0.27 42323 38.81 38.27 39.02 100 25.04 38.42 100 2.32% -0.47%
READY CAPITAL DL.-,0 15.99 0.25% 0.04 359784 15.96 15.85 15.99 500 15.75 16.02 800 3.90% 3.70%
Realogy Holdings 10.00 1.21% 0.12 4437136 10.00 9.86 10.08 4000 9.95 27.10 100 9.53% 3.31%
Red Robin Gourmet Bu 34.95 -1.55% -0.55 147951 35.79 34.80 35.87 2200 32.24 35.35 100 5.88% 5.84%
Redwood Trust 17.22 -0.29% -0.05 697650 17.32 17.21 17.33 200 17.13 17.35 900 1.12% 4.11%
REGENXBIO INC. DL-,0 48.19 -1.85% -0.91 415210 49.35 48.18 50.09 500 48.19 60.65 100 7.38% 17.62%
Regis Co. (Minn.) 18.02 -0.28% -0.05 210573 18.11 17.69 18.15 18600 14.00 18.18 100 10.62% 0.84%
Renewable Energy Gro 25.39 -3.92% -1.03 620334 26.60 25.31 26.76 800 24.20 25.81 500 0.45% -5.77%
Rent -A- Center 31.10 1.14% 0.35 319433 30.77 30.65 31.14 200 30.40 31.05 400 6.47% 7.84%
Resources Connection 16.28 -0.46% -0.07 105868 16.41 16.25 16.44 200 16.27 16.28 900 0.52% -0.31%
RETAIL OPP.INV. DL-, 17.23 0.58% 0.10 872256 17.23 17.14 17.28 600 16.62 17.43 400 2.77% -2.41%
Rex American Resourc 74.66 -0.11% -0.08 24340 75.18 73.74 75.68 100 74.21 75.25 100 -3.56% -8.91%
RING ENERGY INC. 2.70 0.37% 0.01 659131 2.74 2.66 2.79 1000 2.60 2.81 1000 -5.92% 2.27%
Rogers Co. 133.75 0.15% 0.20 85260 134.00 133.01 134.70 200 120.05 134.37 100 0.13% 7.23%
RPC 4.77 -3.64% -0.18 1388342 4.99 4.73 5.00 1400 3.91 5.05 3000 1.06% -8.97%
RPT Realty 14.66 0.48% 0.07 434926 14.63 14.52 14.74 100 6.02 14.89 100 2.52% -2.53%
Ruths Hospitality Gr 22.15 0.00% 0.00 140733 22.28 22.00 22.43 100 21.12 24.00 100 1.65% 1.77%
S+T BANCORP INC. DL 39.99 -0.40% -0.16 137618 40.25 39.94 40.47 700 39.96 39.99 1700 -0.04% -0.74%
SAFEHOLD INC. DL-,01 42.01 1.01% 0.42 245859 41.67 41.67 42.93 500 17.27 50.00 300 3.52% 4.24%
Safety Insurance Gro 95.47 1.10% 1.04 38298 95.01 94.59 95.71 100 95.35 95.50 200 2.68% 3.18%
Saia 97.50 0.63% 0.61 279642 97.15 94.77 97.63 100 97.44 97.45 200 4.94% 4.70%
Sanmina Co. 34.33 -0.38% -0.13 248295 34.62 34.05 34.77 200 34.00 35.15 200 0.59% 0.26%
Saul Centers 53.68 -0.04% -0.02 60003 54.00 53.38 54.14 100 17.35 54.76 100 3.21% 1.71%
ScanSource 35.89 -1.29% -0.47 54154 36.58 35.78 36.58 800 35.83 35.89 600 0.25% -2.87%
Scholastic Co. 36.76 -0.19% -0.07 95111 37.07 36.69 37.15 300 36.73 36.76 400 0.68% -4.40%
Schweitzer Mauduit I 37.93 -1.84% -0.71 171338 38.76 37.80 39.05 100 37.77 38.09 100 1.09% -9.67%
SEACOAST BKG FLA DL- 30.15 0.03% 0.01 161900 30.44 30.03 30.50 600 30.14 30.15 4100 1.11% -1.37%
SEACOR 42.12 0.00% 0.00 65955 42.42 41.87 42.57 100 3.57 727.89 100 2.28% -2.39%
Select Medical Co. 23.90 -1.24% -0.30 707474 24.32 23.85 24.32 100 22.61 45.00 100 2.88% 2.40%
SENECA FOODS A DL-,2 38.23 4.20% 1.54 22473 37.03 36.42 38.70 100 38.10 38.23 100 5.64% -6.28%
SERVISFIRST BANCSH. 36.95 -0.48% -0.18 111690 37.47 36.86 37.50 1400 36.90 36.95 5000 1.37% -1.94%
Shake Shack 69.91 -0.74% -0.52 3016235 70.49 69.05 71.72 100 69.51 69.91 400 14.38% 17.36%
Shenandoah Telecom 44.06 -0.16% -0.07 161722 44.45 43.84 44.45 200 42.07 44.06 200 4.38% 5.89%
Shoe Carnival 37.18 -0.24% -0.09 241191 37.44 36.75 37.71 4500 37.18 37.20 300 -0.75% -0.27%
Shutterstock 45.06 0.47% 0.21 116227 45.12 44.71 45.32 100 44.59 55.00 1800 4.52% 5.08%
Signet Jewelers 29.52 -2.02% -0.61 6274089 29.80 29.00 30.45 100 28.92 29.52 300 51.38% 35.79%
SIMMONS FIRST NATL D 26.11 -0.34% -0.09 437643 26.44 26.06 26.44 7900 26.10 26.11 1500 0.12% -2.54%
Simpson Manufacturin 83.38 -0.75% -0.63 145356 84.42 83.22 84.50 100 68.77 83.44 100 1.79% 3.93%
Skywest 66.20 0.70% 0.46 241599 66.11 65.66 66.52 900 66.17 66.20 2000 3.26% 2.43%
Sleep Number 48.56 0.12% 0.06 312436 48.80 48.17 49.12 1200 45.40 50.00 8000 4.07% -1.38%
SM Energy 11.15 -1.85% -0.21 2984497 11.43 11.13 11.55 100 7.77 13.00 100 -4.62% -0.80%
SMART Global Holding 34.83 0.64% 0.22 174160 34.94 34.20 35.02 100 26.00 35.86 200 2.08% -8.20%
Sonic Automotive 31.23 0.71% 0.22 139064 31.15 30.77 31.27 100 6.71 36.20 100 7.06% 0.74%
South Jersey Industr 31.84 0.06% 0.02 726901 31.89 31.70 31.94 1000 30.95 33.75 100 2.28% -3.46%
SOUTHSIDE BANCSHS DL 37.28 -0.11% -0.04 66663 37.66 37.24 37.74 200 37.27 37.28 1400 1.19% 0.38%
Southwestern Energy 1.86 -4.12% -0.08 27331309 1.95 1.85 1.96 100 1.82 1.94 1400 -12.26% -23.14%
SPARTANNASH 13.40 -1.69% -0.23 259369 13.72 13.35 13.79 1200 13.30 13.43 100 0.30% -5.90%
Spectrum Pharmaceuti 3.24 -1.52% -0.05 2226356 3.33 3.21 3.33 1100 3.21 3.30 2000 -0.31% -10.99%
Spok 11.49 -1.03% -0.12 38128 11.67 11.37 11.67 300 11.50 11.51 100 0.00% -6.05%
SPS COMMERCE INC. DL 57.00 -2.45% -1.43 158456 58.42 56.93 58.60 1600 56.94 57.01 1600 0.56% 2.85%
SPX Co. 52.68 -1.13% -0.60 229191 53.67 52.62 53.67 100 10.03 52.83 100 5.63% 3.54%
SPX FLOW INC. DL-,01 47.15 -0.04% -0.02 165777 47.31 46.90 47.64 100 46.95 47.21 100 0.19% -3.52%
St. Joe 20.42 1.19% 0.24 163287 20.29 20.24 20.46 100 14.23 26.89 100 5.75% 2.98%
Stamps m 90.83 -1.77% -1.64 419212 92.44 89.31 92.71 400 90.50 91.20 400 10.94% 8.75%
Standard Motor Produ 52.03 -0.55% -0.29 53425 52.62 51.67 52.62 100 51.80 52.13 100 -1.31% -2.24%
STANDEX INTL CORP. D 79.39 1.07% 0.84 60304 78.94 78.34 79.52 100 79.10 79.59 100 4.35% 0.05%
STEPAN CO. DL 1 104.54 1.50% 1.55 102011 103.73 102.58 104.59 100 104.21 104.79 100 2.72% 2.05%
Steven Madden 42.36 -0.02% -0.01 393523 42.55 42.09 42.55 13900 42.36 42.40 100 1.80% -1.51%
Stewart Informationr 40.77 -0.27% -0.11 74235 41.07 40.65 41.10 100 38.94 40.85 400 0.15% -0.05%
Strategic Strayer Ed 162.85 0.52% 0.85 128627 162.82 161.68 164.20 4000 162.85 162.86 1200 2.59% 2.49%
Sturm Ruger 50.48 -2.09% -1.08 107756 51.77 50.43 51.89 100 45.90 54.14 100 3.74% 7.34%
Summit Hotel Propert 12.11 -0.41% -0.05 453797 12.21 12.09 12.23 1300 12.09 12.24 5500 2.98% -1.86%
Suncoke Energy 6.02 1.01% 0.06 597071 6.02 5.91 6.09 2200 5.90 8.10 100 1.35% -3.37%
Supernus Pharmaceuti 24.44 -0.33% -0.08 349950 24.69 24.29 24.69 100 19.88 25.94 400 0.78% 3.04%
SurModics 41.22 -0.17% -0.07 47423 41.51 41.19 41.62 100 41.23 41.28 100 1.78% -0.51%
Sykes Enterprises 36.83 0.08% 0.03 102664 37.06 36.49 37.11 1600 36.83 36.86 200 2.53% -0.43%
TABULA RASA HEAL.DL- 54.88 6.90% 3.54 476791 51.58 50.26 55.09 100 52.50 65.00 100 13.29% 12.74%
TACTILE SYS TECH. DL 60.82 -4.22% -2.68 224724 64.00 60.35 64.11 600 60.78 60.82 700 -13.11% -9.91%
Tailored Brands 4.47 4.20% 0.18 7609585 4.68 4.38 4.75 2500 4.20 4.56 100 6.18% 7.97%
Talos Energy Inc 28.67 0.21% 0.06 278049 28.83 28.26 29.01 100 20.05 34.99 1500 0.60% -4.91%
Team 15.85 1.28% 0.20 203543 15.73 15.64 15.94 300 15.72 16.50 100 4.83% -0.75%
TechTarget 25.71 0.02% 0.01 104147 25.89 25.36 26.06 400 24.84 26.49 400 2.76% -1.49%
Tegna Inc 18.06 0.61% 0.11 2640153 18.11 17.80 18.11 100 8.15 30.60 100 9.45% 8.21%
Tennant 84.58 -1.97% -1.70 62386 86.84 84.23 87.06 200 80.00 88.20 100 5.26% 8.55%
TETRA Technologies 1.62 1.25% 0.02 416719 1.62 1.57 1.65 400 1.25 1.65 1400 3.18% -17.35%
Third Point Reinsura 10.75 0.56% 0.06 260408 10.76 10.68 10.78 100 7.14 11.29 100 1.80% 2.19%
Timkensteel Co. 7.40 -0.67% -0.05 237649 7.48 7.35 7.66 100 6.20 7.55 10000 -1.20% -5.85%
Titan International 3.91 2.62% 0.10 257040 3.87 3.79 3.93 5000 2.21 3.93 800 5.68% 8.01%
Tivity Health 25.56 -1.12% -0.29 771207 26.00 25.45 26.07 500 25.52 26.26 300 11.86% 25.63%
TiVo Corp 8.51 -0.06% -0.01 899111 8.49 8.46 8.59 100 8.30 8.59 2000 1.98% 0.29%
TOMPK.FINL CORP. DL- 92.45 -0.46% -0.43 29114 93.66 92.38 93.66 300 92.42 92.75 300 2.04% 1.04%
TOPBUILD CORP. DL -, 111.60 1.08% 1.19 346331 111.07 110.10 112.09 100 103.13 111.93 100 6.70% 8.27%
Tredegar Co. 22.32 1.00% 0.22 64808 22.26 22.19 22.52 100 21.00 22.37 100 5.43% -0.13%
Trinseo 34.98 0.29% 0.10 368526 35.15 34.13 35.22 100 19.60 50.34 200 4.86% -5.99%
TRIUMPH BANCORP DL-, 38.29 -0.88% -0.34 138827 38.97 38.29 39.41 1600 38.29 38.31 100 1.89% 0.71%
Triumph Group 22.66 -2.45% -0.57 371258 23.39 22.53 23.47 500 20.00 26.33 100 -4.10% -10.33%
TrueBlue 23.65 -0.55% -0.13 87371 23.91 23.59 23.91 100 23.54 23.72 100 2.03% -1.70%
TRUSTCO BK CORP. DL 8.41 -0.36% -0.03 293463 8.53 8.39 8.53 5000 8.05 9.25 500 -0.24% -3.00%
TTEC Holdings 42.14 -0.61% -0.26 146822 43.18 41.97 43.20 1200 42.12 42.16 500 5.14% 6.36%
TTM Technologies 15.38 -0.71% -0.11 428338 15.66 15.30 15.67 1000 14.75 16.80 1000 3.85% 2.19%
Tupperware Brands 9.42 0.96% 0.09 1621421 9.38 9.20 9.58 100 9.01 9.69 200 17.16% 9.79%
U.S. Concrete 40.16 -1.95% -0.80 204156 41.17 40.00 41.28 500 35.70 43.20 100 -2.11% -3.60%
U.S. Physical Therap 120.94 -0.11% -0.13 57541 121.50 119.53 122.09 2500 80.00 121.23 100 4.74% 5.76%
Ultra Clean 25.00 -0.40% -0.10 416445 25.32 24.35 25.40 100 24.69 26.50 200 15.26% 6.52%
UNIFI INC. NEW DL-,1 26.34 0.46% 0.12 62002 26.30 25.74 26.35 100 26.24 26.44 100 7.73% 4.28%
UNIFIRST CORP. DL-,1 211.82 -0.51% -1.08 46401 213.71 211.06 214.96 100 187.75 212.26 100 2.21% 4.87%
Unisys Co. 12.33 -0.56% -0.07 609069 12.44 12.17 12.60 1100 11.30 15.93 100 5.66% 3.96%
United Community Ban 30.33 0.56% 0.17 296129 30.44 29.94 30.44 300 30.33 30.34 7900 1.17% -1.78%
UTD FIRE GRP DL-,01 46.52 1.13% 0.52 51494 46.36 46.14 46.80 600 46.51 46.59 300 6.26% 6.38%
United Insurance Co. 10.79 -0.83% -0.09 110179 10.96 10.76 11.02 700 10.86 12.50 2000 -1.55% -14.43%
United Natural Foods 8.36 -10.49% -0.98 2418455 8.87 8.35 8.93 200 8.30 9.00 500 -1.42% -4.57%
Uniti Group 7.46 -5.86% -0.47 3064169 7.94 7.38 8.00 100 7.38 8.19 600 -5.98% -9.07%
Univ. Health Realty 120.86 -0.06% -0.07 39646 121.27 119.54 121.30 100 112.00 123.84 100 5.55% 2.98%
Universal Co. 55.98 -0.97% -0.55 91217 56.61 55.83 56.61 10000 49.99 57.32 100 -0.16% -1.89%
Universal Electronic 52.73 -1.46% -0.78 65649 54.09 52.00 54.58 400 52.73 52.80 200 2.05% 0.90%
Universal Forest Pro 48.31 -0.70% -0.34 209713 48.87 48.01 49.30 900 47.50 50.00 200 2.24% 1.28%
Universal Insurance 26.01 -1.85% -0.49 247137 26.50 25.91 26.53 100 25.02 31.18 100 1.36% -7.07%
URSTADT BIDDLE DL-,0 24.19 0.21% 0.05 145551 24.21 23.96 24.35 200 21.00 24.84 300 1.47% -2.62%
US Ecology 55.44 1.20% 0.66 186021 55.09 54.39 56.30 300 55.43 55.44 2000 -0.38% -4.27%
US Silica 5.81 2.65% 0.15 1657035 5.73 5.66 5.93 100 5.27 5.98 300 3.75% -5.53%
USANA Health Science 81.32 0.23% 0.19 52583 81.61 80.13 81.71 100 59.00 88.88 100 -0.04% 3.53%
Valaris PLC 'A' 5.68 -5.65% -0.34 4478516 6.01 5.67 6.06 1000 5.56 5.71 3000 -8.83% -13.41%
Vanda Pharmaceutical 15.11 -2.33% -0.36 374962 15.57 15.01 15.57 600 14.83 16.89 200 -5.80% -7.92%
VAREX IMAGING CORP D 31.32 -1.04% -0.33 97500 31.90 31.25 31.90 300 31.33 31.36 1200 3.20% 5.07%
Vector Group 13.46 -1.25% -0.17 534322 13.65 13.41 13.70 100 11.10 22.25 100 1.28% 0.52%
Veeco Instruments 16.69 1.58% 0.26 254370 16.56 16.22 16.74 200 16.70 16.72 3700 14.79% 13.65%
Vera Bradley 11.14 -2.62% -0.30 164685 11.51 11.14 11.59 5500 11.05 12.75 100 -0.40% -5.59%
VERITEX HLDGS INC. D 28.45 -0.21% -0.06 193180 28.61 28.40 28.70 3000 28.45 28.47 100 0.11% -2.33%
Veritiv Co. 16.05 -3.72% -0.62 61360 16.85 16.03 16.88 100 15.97 16.11 100 -5.48% -18.40%
Viad Co. 70.04 1.83% 1.26 163331 69.23 68.76 70.23 100 69.89 70.20 100 5.56% 3.76%
Viavi Solutions 15.68 -1.26% -0.20 2647976 16.02 15.52 16.02 400 15.60 16.20 1200 3.70% 4.53%
Vicor Co. 54.29 1.27% 0.68 181159 53.74 53.74 54.47 100 54.24 54.30 1200 4.69% 16.20%
Virtus Investment Pa 128.33 1.01% 1.28 58073 128.01 127.18 129.21 200 128.04 128.33 300 1.28% 5.43%
Virtusa Co. 43.54 1.92% 0.82 126752 43.00 42.53 43.87 1400 43.54 43.59 1600 3.86% -3.95%
Vista Outdoor 7.44 -1.72% -0.13 423274 7.63 7.41 7.75 700 3.01 7.97 100 9.25% -0.53%
Vonage Holdings 8.50 -5.13% -0.46 6347732 9.01 8.49 9.01 900 8.50 9.00 2200 13.03% 19.38%
Wabash National Co. 13.22 -1.34% -0.18 528145 13.48 13.06 13.49 300 12.88 15.00 22000 -5.16% -10.01%
Waddell & Reed Finan 16.83 -2.09% -0.36 836674 17.24 16.82 17.28 300 16.76 18.50 100 1.63% 0.66%
Walker & Dunlop 67.63 -1.49% -1.02 181728 69.03 67.38 69.12 100 54.70 67.80 100 3.66% 4.56%
WARRIOR MET COAL DL 22.51 -4.13% -0.97 1639982 23.73 22.47 23.73 100 19.02 24.40 100 4.65% 6.53%
Washington Prime Gro 3.72 0.54% 0.02 1981224 3.69 3.69 3.76 200 3.68 3.74 900 5.98% 2.20%
Washington Real Esta 30.64 0.07% 0.02 237898 30.71 30.59 30.81 100 23.15 32.00 200 3.37% 5.00%
Watts Water Technolo 101.46 0.52% 0.52 120197 101.60 100.73 101.60 100 100.94 104.27 100 3.09% 1.70%
WD-40 193.04 1.12% 2.14 128647 191.96 190.66 194.07 100 192.92 193.03 200 4.05% -0.57%
WESTAMERICA BANCORPO 67.88 -0.19% -0.13 118345 68.65 67.52 69.08 200 67.81 67.82 1400 1.85% 0.16%
WHITESTONE REIT DL-, 13.62 -0.29% -0.04 160898 13.70 13.61 13.71 200 13.10 14.45 300 3.18% 0.00%
Whiting Petroleum Co 5.59 -5.25% -0.31 9581363 5.87 5.58 5.99 200 5.53 5.97 1000 -16.32% -23.84%
William Lyon Homes 22.06 -1.08% -0.24 299865 22.45 22.01 22.56 200 8.26 25.00 200 3.76% 10.41%
WINGSTOP INC. DL-,01 93.32 6.47% 5.67 833359 88.07 88.07 93.73 300 92.62 93.31 200 2.65% 8.22%
Winnebago Industries 55.58 -1.35% -0.76 441774 56.60 55.35 56.68 400 54.00 55.90 100 5.97% 4.91%
Wisdomtree Investmen 4.33 2.61% 0.11 5701343 4.27 4.20 4.40 500 4.32 4.65 200 2.85% -10.54%
Wolverine World Wide 34.15 -0.87% -0.30 563367 34.66 34.06 34.70 100 34.06 40.00 200 2.80% 1.22%
World Acceptance Co. 91.57 -0.26% -0.24 47017 92.35 90.80 92.35 300 91.33 91.57 600 6.22% 5.98%
Xencor 37.55 -0.64% -0.24 168184 38.13 37.14 38.73 1500 37.55 37.60 100 6.01% 9.19%
XENIA HOTELS+RES. DL 20.58 -0.10% -0.02 508072 20.76 20.52 20.76 100 19.50 21.45 400 2.64% -4.77%
Xperi Corp 18.71 0.32% 0.06 861218 18.72 18.51 18.84 100 8.17 18.88 200 2.80% 1.14%
Zumiez 34.53 -0.52% -0.18 349100 34.36 34.18 34.71 100 33.00 35.26 200 2.22% -0.03%