18.08.2019 01:00:15
S&P 600
919.62
USD
20.1400
2.24%
16.08.2019 22:51
 
Chart
Kursdaten
Kurs 919.62 Eröffnung 905.15
Diff. absolut 20.14 Tages-Hoch 920.83
Diff. % 2.24 % Tages-Tief 905.15
Volumen 383153201 Umsatz 351281441506
Schlusskurs vom 15.08.2019 899.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.08.2019 / 22:51
Währung USD Aktualisierungsstand 18.08.2019 / 01:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.84% 994.0 829.9
1 Woche -1.20% 939.6 895.9
1 Monat -3.02% 978.0 895.9
3 Monate -3.13% 978.0 885.7
6 Monate -5.70% 994.0 885.7
1 Jahr -13.75% 1100.6 793.9
3 Jahre 23.32% 1100.6 703.0
10.9
13
SMI
8.84
15.41
SMI
-10.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.9,"chartHeight":22.777158379965,"year":2017,"ID_NOTATION":"8404703"},"2018":{"performance":-10.05,"chartHeight":22.314630070066,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":8.84,"chartHeight":21.583805070874,"year":2019,"ID_NOTATION":"8404703"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.08.2019 01:00:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 6.83 4.27% 0.28 1576244 6.55 6.55 6.89 100 6.50 6.86 100 -3.94% -32.84%
8x8 24.81 0.04% 0.01 483408 24.96 24.78 25.21 100 21.00 25.25 2000 -1.51% 37.53%
AAON 47.07 3.75% 1.70 105074 45.73 45.73 47.14 100 47.07 48.02 400 7.03% 34.26%
AAR Co. 42.22 3.48% 1.42 233471 41.05 41.01 42.45 100 30.01 48.00 100 3.08% 13.07%
Abercrombie & Fitch 15.63 3.03% 0.46 2805156 15.30 15.28 15.82 100 10.00 15.80 200 -5.67% -22.04%
ABM Industries 38.53 1.26% 0.48 212047 38.18 38.17 38.85 700 35.00 42.98 200 -5.08% 19.99%
Acadia Realty Trust 27.70 0.87% 0.24 255890 27.54 27.42 27.76 300 27.09 27.77 100 -0.89% 16.58%
Acorda Therapeutics 2.70 3.05% 0.08 2657994 2.61 2.60 2.90 300 2.60 2.76 4200 -7.53% -82.67%
Actuant Co. 21.56 2.18% 0.46 333259 21.23 21.16 21.58 1000 19.18 22.14 300 -0.87% 2.72%
Addus HomeCare Co. 88.43 2.00% 1.73 372666 86.90 86.52 92.91 100 88.42 88.48 100 6.21% 30.27%
Adtran 10.75 1.51% 0.16 164412 10.70 10.67 10.86 100 10.56 12.52 100 -2.54% 0.09%
Advanced Energy Inds 48.11 1.41% 0.67 196342 47.76 47.36 48.62 100 45.86 57.50 100 -0.78% 12.07%
ADVANSIX INC. DL-,01 22.53 3.87% 0.84 102685 21.93 21.78 22.66 100 20.00 26.00 100 -2.13% -7.44%
Aegion Co. 19.01 2.48% 0.46 91626 18.71 18.71 19.20 2000 19.01 19.02 100 -2.21% 16.48%
Aerojet Rocketdyne 49.30 1.54% 0.75 905382 48.82 48.68 49.63 100 38.75 49.48 200 -1.22% 39.94%
AeroVironment 52.52 2.38% 1.22 119280 51.77 51.77 53.30 100 45.94 54.50 100 0.15% -22.71%
Agilysys 27.78 1.76% 0.48 83627 27.53 27.48 27.98 700 27.73 27.77 200 0.51% 93.72%
Agree Realty Co. 72.27 0.78% 0.56 182423 71.82 71.74 72.48 100 68.90 72.85 100 2.34% 22.24%
AK Steel Co. 2.29 2.23% 0.05 8058531 2.28 2.24 2.34 2000 2.19 2.35 7000 -6.15% 1.78%
Akorn 2.71 5.86% 0.15 1611357 2.59 2.54 2.83 1000 2.55 3.25 10000 -9.67% -20.06%
ALAMO GRP INC. DL-,1 110.97 3.61% 3.87 92410 107.72 107.00 111.30 100 0.00 199999.99 100 3.54% 43.52%
ALARM.COM HOLDINGS I 46.81 0.84% 0.39 299384 46.51 46.37 47.05 100 45.60 50.70 100 -6.92% -9.76%
Albany International 82.59 0.94% 0.77 142928 82.42 81.93 82.89 100 68.40 82.96 100 -0.85% 32.29%
Allegiant Travel 142.81 1.36% 1.92 307696 141.82 141.82 144.41 600 142.66 142.81 100 -2.29% 42.50%
AMAG Pharmaceuticals 11.40 0.00% 0.00 1220550 11.51 11.26 11.65 2800 11.39 11.40 3900 10.04% -24.95%
AMBAC Financial Grou 18.70 1.25% 0.23 1192269 18.60 18.36 19.03 100 13.25 20.50 500 1.19% 8.47%
Amer. Equity Inv. Li 22.35 2.34% 0.51 335074 22.06 22.03 22.62 600 22.31 27.40 500 -1.84% -20.01%
AMERICAN ASSETS TR. 47.06 1.34% 0.62 158542 46.57 46.45 47.15 100 46.91 47.15 300 -0.40% 17.15%
American Axle & Mfg 7.23 2.99% 0.21 1874650 7.11 7.06 7.31 100 6.70 7.50 200 -6.23% -34.86%
American Public Educ 26.96 1.93% 0.51 99398 26.66 26.42 27.04 600 26.92 26.95 500 3.45% -5.27%
American States Wate 87.74 0.62% 0.54 268421 86.88 86.72 87.98 400 63.75 88.72 100 4.40% 30.88%
American Vanguard Co 13.32 4.06% 0.52 78411 12.88 12.76 13.32 100 13.12 21.17 100 -3.06% -12.31%
American Woodmark Co 75.20 2.10% 1.55 216881 74.74 74.56 75.85 200 75.05 75.20 400 -6.94% 35.06%
AMERIS BANCORP. DL 1 36.43 3.35% 1.18 447956 35.47 35.42 36.47 100 27.35 36.42 100 -3.19% 15.03%
Amerisafe 68.83 2.00% 1.35 95867 67.76 67.67 68.99 300 68.80 68.83 2600 4.24% 21.41%
AMN Healthcarervices 56.09 1.98% 1.09 414853 55.41 55.30 56.80 100 50.00 58.55 200 0.88% -1.01%
AMPHASTAR PHARMA.DL- 21.38 2.30% 0.48 295166 21.14 20.76 21.52 200 20.00 21.85 400 3.59% 7.44%
Andersons 24.98 2.50% 0.61 101258 24.47 24.43 25.03 200 24.98 24.99 100 -2.12% -16.43%
Angiodynamics 18.97 1.17% 0.22 96711 18.86 18.79 19.13 1600 18.97 18.98 200 -2.77% -5.76%
ANI Pharmaceuticals 68.54 2.16% 1.45 161143 66.89 66.70 68.71 500 68.46 76.53 100 -4.18% 52.24%
Anika Therapeutics 56.21 1.92% 1.06 135461 55.64 55.60 56.69 400 54.04 58.54 500 -0.09% 67.24%
Anixter Internationa 57.45 3.66% 2.03 104385 55.98 55.56 57.72 100 51.75 77.67 100 -4.07% 5.78%
Apogee Enterprises 35.74 0.68% 0.24 138915 35.88 35.53 36.09 1500 35.74 35.77 200 -6.42% 19.73%
Apollo Commercial Re 18.57 0.16% 0.03 1039541 18.63 18.56 18.69 1000 18.35 19.05 200 -2.01% 11.46%
Applied Industrial T 53.20 1.29% 0.68 164008 52.84 52.80 53.53 300 52.00 53.44 100 -3.87% -1.37%
Applied Optoelectron 9.24 4.05% 0.36 480354 8.99 8.97 9.42 1500 9.03 9.30 500 -12.58% -40.12%
ARCBEST CORP 28.38 4.34% 1.18 115433 27.48 27.48 28.60 2600 28.38 28.40 900 0.42% -17.16%
Archrock Inc 8.54 3.64% 0.30 1221326 8.27 8.27 8.59 500 7.56 13.00 600 -4.15% 14.02%
ARCOSA INC. DL -,01 32.03 3.29% 1.02 388746 31.25 31.25 32.42 2700 32.01 40.00 100 -3.26% 15.67%
Arlo Technologies 2.98 6.43% 0.18 799450 2.82 2.76 3.04 100 2.75 4.55 500 -2.93% -70.14%
ARMADA HOFFLER PR. D 17.44 1.10% 0.19 394551 17.29 17.27 17.52 1000 15.00 17.55 100 0.35% 24.04%
Armour Residential 16.96 1.25% 0.21 849856 16.82 16.77 17.04 100 16.81 19.45 100 -3.09% -17.27%
Arrowhead Pharmaceut 31.19 6.89% 2.01 1569924 29.33 29.30 31.56 500 31.19 31.80 500 7.37% 151.13%
Asbury Automotive Gr 90.07 1.48% 1.31 100648 89.06 89.06 91.10 100 89.83 91.00 200 -2.69% 35.12%
Ascena Retail Group 0.25 3.00% 0.01 2720869 0.23 0.22 0.26 1100 0.23 0.26 10000 -13.50% -90.15%
Assertio Therapeutic 1.62 0.62% 0.01 2339599 1.60 1.57 1.66 3500 1.60 1.66 2700 6.58% -55.12%
Astec Industries 28.36 1.69% 0.47 82875 28.09 28.00 28.47 1500 28.32 28.35 200 -4.03% -6.06%
Atlas Air Worldwide 26.94 2.16% 0.57 233998 26.69 26.41 27.05 600 24.21 27.04 700 -7.36% -36.15%
ATN International 53.99 1.66% 0.88 62224 53.54 52.73 54.12 200 53.82 53.99 700 -1.35% -24.52%
Avista 46.48 1.40% 0.64 287526 46.04 45.69 46.56 400 39.00 50.50 100 0.76% 9.42%
Avon Products 4.16 -1.89% -0.08 5578894 4.25 4.13 4.29 1000 3.90 4.55 3000 -5.45% 173.68%
Axcelis Technologies 15.33 2.82% 0.42 376721 15.07 15.03 15.38 1600 15.32 15.33 1200 1.93% -13.88%
Axos Financial 27.12 3.31% 0.87 240780 26.51 26.51 27.20 100 24.16 28.00 2100 -3.45% 7.70%
AZZ 41.23 1.45% 0.59 135954 40.72 40.72 41.38 100 41.15 48.18 100 -4.27% 2.16%
B & G Foods 19.26 0.94% 0.18 592202 19.11 18.99 19.36 100 18.28 20.73 100 0.89% -33.38%
Badger Meter 53.01 0.06% 0.03 176443 53.18 52.85 53.44 100 52.82 60.00 100 -2.20% 7.72%
Balchem Co. 89.10 2.69% 2.33 79100 87.43 87.00 89.72 700 89.10 89.18 200 0.62% 13.72%
BANC OF CALIFORNIA 14.77 3.50% 0.50 271196 14.38 14.38 14.85 100 9.38 20.60 100 0.82% 10.97%
BANNER CORP. NEW DL- 54.61 2.15% 1.15 474859 53.50 53.50 54.76 400 54.59 54.62 200 -0.07% 2.11%
BARNES + NOBLE ED. D 3.20 7.38% 0.22 273306 3.01 3.01 3.22 2000 3.00 7.49 200 3.90% -20.20%
Barnes Group 45.49 2.83% 1.25 328831 44.54 44.21 45.63 100 45.39 58.00 700 0.44% -15.16%
BEL FUSE INC. B DL-, 11.53 -0.09% -0.01 50613 11.68 11.10 11.75 500 11.51 28.00 1200 5.88% -37.40%
Benchmark Electronic 26.50 3.60% 0.92 317766 25.71 25.71 26.63 100 26.41 26.65 100 0.57% 25.12%
BERKSHIRE HILLS BANC 29.51 2.68% 0.77 195500 28.96 28.94 29.81 2100 16.37 42.00 1500 -1.34% 9.42%
BIG LOTS 20.45 1.59% 0.32 838347 20.22 20.09 20.65 100 19.41 24.98 100 -8.46% -29.29%
BioTelemetry 40.98 4.17% 1.64 403538 39.82 39.54 41.32 100 38.00 42.00 200 -2.41% -31.38%
BJs Restaurants 35.85 9.53% 3.12 828124 33.88 33.71 35.98 500 32.00 36.43 200 -4.25% -29.11%
Bloomin Brands 15.51 0.00% 0.00 1292903 15.58 15.50 15.70 20200 15.50 17.95 200 -8.33% -13.30%
Blucora 22.50 3.02% 0.66 311976 22.11 22.07 22.73 7300 22.50 22.51 200 -3.72% -15.54%
Boise Cascade 30.22 4.68% 1.35 329979 29.07 28.98 30.36 100 29.67 40.00 100 1.58% 26.71%
Bonanza Creek Energy 22.78 8.68% 1.82 163378 21.06 21.06 22.81 100 2.85 22.89 100 5.12% 10.21%
BOOT BARN HLDGS DL-, 29.99 2.67% 0.78 718144 29.55 29.25 30.36 100 30.00 31.60 100 -2.79% 76.10%
Boston Private Finl 10.70 3.28% 0.34 692993 10.38 10.38 10.76 22500 10.73 11.24 200 3.38% 1.23%
Bottomline Technolog 42.58 1.09% 0.46 195843 42.52 42.21 42.88 1200 42.58 42.58 700 -0.56% -11.29%
Brady Co. 48.58 2.04% 0.97 130471 47.92 47.92 48.69 200 48.42 48.67 100 -4.16% 11.78%
Briggs & Stratton Co 4.83 5.23% 0.24 2405968 4.75 4.75 5.15 100 4.50 5.25 300 -45.73% -63.07%
Brookline Bancorp. 14.15 2.83% 0.39 443072 13.80 13.80 14.20 800 14.14 14.15 3500 1.07% 2.39%
Brooks Automation 31.24 2.93% 0.89 276643 30.38 30.31 31.42 2800 31.24 31.26 300 -1.11% 19.33%
Buckle 17.67 1.26% 0.22 359864 17.57 17.57 17.91 100 16.20 18.58 100 -0.56% -8.63%
C+J ENERGY SERV. DL- 9.52 5.54% 0.50 458703 9.08 9.04 9.58 100 9.38 12.88 200 1.06% -29.48%
C.T.S. Co. 28.33 2.35% 0.65 254838 27.89 27.89 28.44 100 28.25 28.36 100 -2.58% 9.42%
Cabot Microelectroni 122.79 3.83% 4.53 140313 118.82 118.82 123.38 100 122.73 122.79 1200 6.05% 28.78%
Cal-Maine Foods 43.06 2.99% 1.25 405506 41.98 41.74 43.18 100 38.10 45.17 3100 7.76% 1.80%
CalAmp Co. 9.86 3.46% 0.33 281702 9.66 9.52 9.87 100 9.50 10.91 2000 -4.73% -24.21%
CALAVO GROWERS DL-,0 89.93 1.73% 1.53 107651 89.08 88.49 90.92 100 78.00 114.00 100 -1.58% 23.26%
Caleres 15.36 4.56% 0.67 459700 14.85 14.84 15.44 700 14.93 16.91 100 3.64% -44.81%
California Waterrvic 55.84 1.38% 0.76 274442 55.15 55.04 55.97 600 45.00 56.04 100 3.04% 17.16%
Callaway Golf 17.32 0.00% 0.00 1685269 17.50 17.22 17.76 100 17.00 18.10 2400 -8.02% 13.20%
Cambrex Co. 59.89 0.20% 0.12 706016 59.93 59.73 60.00 300 59.22 60.00 100 -0.18% 58.61%
Capstead Mortgage Co 8.01 0.25% 0.02 383002 7.99 7.98 8.05 200 7.98 15.00 100 -2.79% 20.09%
Cardiovascular Syste 48.30 2.74% 1.29 217276 47.29 47.14 48.41 100 40.00 48.65 100 2.83% 69.53%
Cardtronics PLC 26.99 -1.93% -0.53 815685 27.67 26.83 28.02 100 27.00 27.85 200 -16.13% 3.81%
Care m 10.02 -0.40% -0.04 754797 10.05 9.81 10.16 100 9.63 10.47 100 14.38% -48.11%
Career Education Co. 22.08 0.91% 0.20 607517 22.06 21.86 22.25 200 20.64 22.48 500 0.87% 93.35%
CARETRUST REIT DL-,0 23.28 1.53% 0.35 894569 23.01 22.90 23.46 100 20.30 23.85 100 3.24% 26.11%
Carrizo Oil & Gas 8.67 4.84% 0.40 6427162 8.30 8.17 8.77 200 8.50 9.06 100 -13.47% -23.21%
Cato Co. 13.24 2.64% 0.34 202667 12.91 12.91 13.44 1000 12.45 17.00 2500 0.08% -7.22%
CAVCO INDS INC. DL-, 185.31 3.10% 5.58 127404 181.37 180.73 187.71 100 185.31 185.68 200 1.82% 42.13%
CBL & Assoc. Propert 0.82 2.48% 0.02 1502587 0.82 0.79 0.85 100 0.78 0.85 7500 -6.41% -57.15%
Cedar Realty Trust 2.35 0.43% 0.01 190691 2.36 2.31 2.37 200 2.31 5.24 100 -3.69% -25.16%
Central Garden & Pet 21.15 0.71% 0.15 285002 21.23 21.11 21.51 6200 21.14 21.15 3600 -2.40% -32.32%
Central Pacific Finl 28.25 1.25% 0.35 133221 28.03 27.95 28.43 100 28.11 30.00 500 -0.70% 16.02%
Century Aluminum 5.97 5.29% 0.30 800569 5.76 5.76 6.02 1500 5.85 6.79 4100 -10.76% -18.33%
Century Communities 27.26 1.30% 0.35 164470 27.02 26.85 27.45 300 27.26 27.33 200 -0.87% 57.94%
Ceva 31.86 3.14% 0.97 71935 31.15 31.15 32.13 100 20.30 31.50 100 4.77% 44.23%
Chart Industries 61.42 4.65% 2.73 349392 59.68 59.30 61.69 1600 61.37 61.42 1900 -0.73% -5.55%
CHATHAM LODGING TR.D 17.03 1.98% 0.33 329419 16.75 16.70 17.05 200 16.58 17.35 300 -0.58% -3.68%
Chefs Warehouse 38.05 1.68% 0.63 79659 37.47 37.32 38.39 100 38.01 38.05 1800 0.79% 18.98%
Chesapeake Lodging 26.04 1.13% 0.29 188258 25.86 25.80 26.15 100 5.97 26.10 200 -1.62% 6.94%
Chicos Fas 3.07 8.48% 0.24 2190482 2.86 2.83 3.10 2500 2.33 5.55 500 -0.32% -45.37%
Childrens Place 79.10 1.59% 1.24 714625 78.22 78.00 80.56 1000 79.08 86.20 100 -5.10% -12.20%
Chuys 25.23 1.00% 0.25 163869 25.23 24.80 25.38 800 25.22 25.23 700 -4.43% 42.22%
Cincinnati Bell 4.73 20.36% 0.80 1208290 3.96 3.96 4.78 1000 3.79 6.25 5400 10.77% -39.20%
Circor International 35.91 3.22% 1.12 149895 35.00 34.85 36.00 500 34.00 36.50 200 -2.55% 68.59%
CITY HLDG CO. DL 2,5 75.83 2.89% 2.13 47504 74.08 73.80 75.97 500 75.68 75.78 100 0.85% 12.19%
Clearwater Paper Co. 16.60 1.03% 0.17 112940 16.60 16.31 16.75 100 16.46 17.42 500 -5.47% -31.88%
Coca-Cola Bottling C 364.81 2.21% 7.88 43677 357.14 355.18 366.00 100 300.00 420.00 100 9.30% 105.67%
Cogent Communication 58.01 4.43% 2.46 171201 56.00 56.00 58.09 100 57.99 58.03 2700 2.76% 28.31%
Cohu 12.71 1.36% 0.17 376116 12.56 12.46 12.82 2300 12.70 12.71 1000 -2.83% -20.91%
COLUMBIA BKG SYST. 34.44 2.26% 0.76 266607 33.91 33.91 34.61 300 34.41 34.43 600 -1.57% -5.10%
Comfort Systems USA 38.45 1.26% 0.48 269282 38.34 38.07 39.00 100 38.32 43.00 300 -4.59% -11.97%
Community Bank Syste 61.75 2.34% 1.41 226074 60.64 60.14 61.92 100 61.59 61.90 100 -0.24% 5.92%
Community Health Sys 2.10 1.94% 0.04 1061191 2.07 2.07 2.15 1000 1.65 3.50 200 -13.93% -25.53%
COM.HEALTHC.TR.INC.D 43.20 0.70% 0.30 180814 42.99 42.67 43.33 1000 31.27 43.26 100 0.98% 49.84%
Computer Programs & 21.37 -0.70% -0.15 106592 21.59 21.24 21.62 900 21.34 21.36 200 -7.69% -14.86%
Comtech Telecommunic 27.49 2.19% 0.59 109572 27.07 26.97 27.58 300 27.46 30.00 100 -1.47% 12.94%
CONMED Co. 95.02 0.96% 0.90 146095 94.49 93.66 95.36 500 94.92 95.02 900 0.25% 48.01%
Conn s 19.47 3.90% 0.73 382354 18.98 18.82 19.94 800 19.45 19.47 500 1.88% 3.23%
CONSOL ENERGY INC. 17.25 3.67% 0.61 408805 16.71 16.46 17.40 100 16.36 27.30 100 -2.98% -45.60%
Consolidated Comm. 4.47 4.20% 0.18 737436 4.32 4.20 4.50 200 4.40 4.57 1000 -6.88% -54.76%
COOPER STANDARD HL.D 33.48 6.25% 1.97 195157 31.88 31.59 34.18 100 33.29 33.70 400 -11.52% -46.10%
Cooper Tire & Rubber 24.19 3.29% 0.77 308006 23.51 23.49 24.34 300 8.47 31.38 100 1.43% -25.18%
Corcept Therapeutics 12.99 2.61% 0.33 651125 12.77 12.62 13.06 200 12.06 13.02 3900 4.51% -2.77%
CORE-MARK HLDG DL-,0 33.42 3.12% 1.01 144220 32.58 32.58 33.71 200 31.70 40.00 200 -0.98% 43.74%
CORVEL CORP. DL-,000 84.87 0.20% 0.17 281312 84.89 84.50 87.00 1300 84.87 84.95 100 -2.62% 37.51%
Cray 34.64 0.20% 0.07 671528 34.60 34.59 34.65 100 34.61 34.81 100 0.12% 60.44%
Crocs 24.27 2.97% 0.70 859227 23.61 23.61 24.38 1000 22.45 24.50 400 -2.29% -6.58%
Cross Country Health 10.02 4.48% 0.43 144931 9.67 9.67 10.04 2100 10.00 10.02 1300 1.11% 36.70%
Cryolife 26.39 1.58% 0.41 170193 26.15 25.81 26.41 200 26.26 33.12 100 -1.20% -7.01%
CSG Systems Internat 52.70 1.86% 0.96 182473 52.00 51.88 52.81 17700 52.69 52.70 3200 4.42% 65.88%
Cubic Co. 68.42 1.75% 1.18 365010 67.51 67.07 68.52 200 67.30 78.00 100 -3.38% 27.32%
CUSTOMERS BANCORP VT 18.91 2.00% 0.37 71677 18.65 18.65 19.02 100 18.81 21.95 300 -2.53% 3.90%
Cutera 30.86 -0.23% -0.07 117501 31.20 30.80 31.72 1100 30.81 30.86 300 -8.18% 81.32%
CVB Financial Co. 20.75 2.72% 0.55 492025 20.32 20.23 20.75 1000 20.20 24.00 4000 -0.38% 2.57%
Cytokinetics 13.26 6.16% 0.77 462456 12.51 12.40 13.28 100 7.60 13.45 1000 -1.85% 109.81%
Daktronics 6.06 2.71% 0.16 84191 5.92 5.92 6.07 600 5.00 6.06 1700 2.36% -18.11%
Darling Ingredients 18.97 1.77% 0.33 665662 18.74 18.74 19.11 600 18.96 21.79 500 -4.91% -1.40%
Dave & Busters Enter 39.36 1.89% 0.73 688838 38.82 38.78 39.54 200 37.50 41.24 500 0.28% -11.67%
Dean Foods 0.82 7.17% 0.05 2700883 0.80 0.79 0.87 100 0.79 0.85 800 -23.46% -78.50%
Denbury Resources 1.06 6.53% 0.07 10494649 1.01 1.00 1.07 1300 1.04 1.07 1600 2.91% -38.01%
DESIGNER BRANDS INC 14.93 4.04% 0.58 1051292 14.49 14.38 15.00 100 14.50 17.50 300 -9.35% -39.55%
Diamond Offshore Dri 5.83 8.77% 0.47 3417006 5.38 5.29 5.86 100 5.20 6.80 200 -1.35% -38.24%
Diamondrock Hospital 9.40 2.29% 0.21 1343396 9.25 9.18 9.43 100 6.03 9.84 100 -1.47% 3.52%
Digi International 13.14 0.81% 0.10 138860 13.15 13.06 13.28 2600 13.14 13.15 100 0.38% 30.23%
DIME COMMUNITY BCS.D 20.24 0.50% 0.10 188929 20.23 20.13 20.48 1200 20.24 20.26 100 1.45% 19.20%
Dine Brands Global 76.74 1.47% 1.11 272543 76.53 75.72 78.10 300 76.04 80.00 200 -6.49% 13.96%
Diodes 37.60 2.96% 1.08 487532 36.74 36.71 37.77 100 37.00 42.40 2000 -0.13% 16.55%
Diplomat Pharmacy 5.32 4.52% 0.23 755369 5.13 5.12 5.35 100 1.00 6.19 600 -6.99% -60.48%
DMC Global 45.38 2.97% 1.31 231359 44.27 44.23 45.50 100 42.50 46.00 100 -2.41% 29.21%
Donnelley & Sons , R 1.95 4.84% 0.09 1035438 1.87 1.85 1.96 200 1.86 4.27 100 2.09% -50.76%
Donnelley Fin. Solut 11.11 2.78% 0.30 117380 10.88 10.83 11.22 100 11.06 11.18 3300 -6.17% -20.81%
Dorman Products 73.53 0.86% 0.63 163408 73.03 71.84 74.32 1000 73.53 73.56 100 1.25% -18.32%
Dril-Quip 47.24 3.55% 1.62 372780 45.89 45.12 47.42 500 45.20 47.36 200 -0.46% 57.31%
DSP Group 14.20 1.65% 0.23 54999 14.10 13.99 14.31 1600 14.20 14.23 800 0.42% 26.79%
DXP Enterprises 32.60 3.10% 0.98 63038 31.88 31.59 32.89 900 32.60 32.68 100 -0.21% 17.10%
E.W. Scripps 11.86 2.95% 0.34 630818 11.59 11.59 11.88 500 11.90 15.83 2000 -8.49% -24.60%
EAGLE BANCORP INC. D 39.93 3.21% 1.24 512924 39.09 39.09 40.12 700 39.93 39.94 100 0.08% -18.03%
Eagle Pharmaceutical 58.06 2.83% 1.60 215922 56.99 56.21 58.06 100 57.99 58.06 1100 1.88% 44.11%
EASTERLY GOV.PPTYS D 20.71 0.83% 0.17 3873617 20.59 20.47 20.88 300 17.54 20.99 100 4.18% 32.08%
Ebix 35.08 3.48% 1.18 351778 34.39 34.16 35.92 200 33.95 43.25 1000 -10.03% -17.58%
Echo Global Logistic 19.74 2.55% 0.49 316337 19.37 19.37 19.95 4300 19.71 19.73 100 -3.05% -2.90%
eHealth 104.72 0.33% 0.34 220382 104.89 104.62 107.63 100 103.30 111.76 100 -4.20% 172.57%
EL Paso Electric 66.41 0.05% 0.03 243783 66.44 66.35 66.57 200 66.24 66.57 100 -0.09% 32.48%
El Pollo Loco 9.98 1.63% 0.16 660570 9.85 9.73 10.05 100 9.62 10.35 100 -6.90% -34.21%
Emergent Biosolution 43.65 1.30% 0.56 267880 43.27 43.11 44.11 500 39.80 44.88 200 0.07% -26.37%
Employers 43.02 1.46% 0.62 89221 42.43 42.32 43.06 100 42.88 43.10 100 0.96% 2.50%
Enanta Pharmaceutica 71.93 2.26% 1.59 192843 70.77 70.75 72.69 600 71.77 71.93 2300 -1.92% 1.55%
Encore Capital Group 36.95 3.27% 1.17 222741 36.13 35.73 37.74 200 36.93 36.95 200 -5.64% 57.23%