28.09.2020 05:08:05
S&P 600
834.93
USD
8.1300
0.98%
25.09.2020 23:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 826.80 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2020 / 23:06
Währung USD Aktualisierungsstand 28.09.2020 / 05:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -18.24% 1046.3 577.4
1 Woche -4.09% 858.2 814.6
1 Monat -8.28% 922.2 814.6
3 Monate 2.82% 937.1 787.5
6 Monate 27.39% 937.1 610.4
1 Jahr -13.28% 1046.3 577.4
3 Jahre -4.83% 1100.6 577.4
SMI
22.22
26.51
SMI
-10.05
-10.68
SMI
-18.24
-3.77
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":-18.24,"chartHeight":20.563536907036,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.09.2020 05:08:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3D Systems 4.65 -0.21% -0.01 2181228 4.66 4.62 4.72 900 4.60 4.75 500 -12.59% -46.86%
8x8 15.28 2.55% 0.38 1007866 14.76 14.76 15.31 8900 14.72 15.50 1000 -0.33% -16.50%
AAON 57.43 0.16% 0.09 121267 57.02 56.74 57.79 200 57.43 57.49 2100 0.28% 16.23%
AAR Corp 19.55 9.65% 1.72 916550 18.36 18.30 20.23 200 19.23 19.65 100 -1.41% -56.65%
Abercrombie & Fitch 14.61 1.04% 0.15 930054 14.51 14.41 14.77 900 14.51 14.80 200 -4.32% -15.50%
ABM Industries 36.85 0.30% 0.11 507329 36.42 36.42 37.26 200 30.00 38.50 100 -4.46% -2.28%
Acadia Realty Trust 10.25 0.49% 0.05 885216 10.15 10.08 10.39 200 9.59 10.54 500 -13.58% -60.47%
Addus HomeCare 93.15 3.64% 3.27 85538 89.88 89.88 93.42 2000 85.13 97.42 100 -3.30% -4.19%
Adtran 9.93 1.27% 0.12 130564 9.79 9.77 10.37 200 8.91 10.50 500 -5.25% 0.40%
Advanced Energy Inds 59.72 0.34% 0.20 206151 59.01 58.56 60.03 100 57.10 64.99 100 0.83% -16.12%
ADVANSIX INC. DL-,01 12.19 1.58% 0.19 259532 11.86 11.86 12.32 200 8.00 14.00 400 -4.54% -38.93%
Aegion Co. 13.93 0.36% 0.05 67393 13.74 13.71 14.04 100 13.00 17.66 100 -8.45% -37.73%
Aerojet Rocketdyne 41.63 1.69% 0.69 571913 40.57 40.51 41.75 100 39.00 41.84 100 3.58% -8.83%
AeroVironment 61.72 2.30% 1.39 130372 60.13 59.66 62.09 100 58.00 66.80 100 -2.68% -0.03%
Agilysys 24.32 2.83% 0.67 74341 23.49 23.39 24.48 400 24.32 24.37 500 -5.13% -4.29%
Agree Realty Co. 62.48 0.18% 0.11 668727 62.09 62.04 63.02 200 50.76 69.99 100 -2.45% -10.96%
ALAMO GRP INC. DL-,1 102.06 0.17% 0.17 32558 100.67 100.67 102.58 100 101.34 119.38 100 -3.94% -18.71%
ALARM.COM HOLDINGS I 55.04 2.41% 1.29 189931 53.66 53.55 55.48 100 51.50 58.46 300 1.78% 28.09%
Albany International 49.54 0.08% 0.04 114164 49.47 48.78 49.88 100 49.18 51.95 500 -9.10% -34.75%
Alexander & Baldwin 10.80 3.05% 0.32 415409 10.37 10.37 10.81 200 8.79 13.00 100 0.09% -48.47%
Allegheny Technologi 9.36 3.08% 0.28 3289160 8.94 8.87 9.37 100 9.35 9.48 100 -2.40% -54.70%
ALLEGIANCE BANCS.INC 22.03 -0.50% -0.11 43261 21.84 21.84 22.22 300 21.99 22.03 700 -11.74% -41.41%
Allegiant Travel 123.76 1.86% 2.26 115099 120.70 120.70 123.84 100 116.00 157.32 100 -7.99% -28.89%
Allscripts Healthcar 8.06 4.13% 0.32 1330035 7.68 7.59 8.10 200 7.65 8.06 500 -1.23% -17.88%
AMAG Pharmaceuticals 8.93 -1.22% -0.11 330428 8.99 8.91 9.33 200 8.42 9.45 1500 -11.67% -26.62%
AMBAC Financial Grou 12.40 2.82% 0.34 201940 11.98 11.85 12.41 200 9.29 16.00 100 6.62% -42.51%
Amer. Equity Inv. Li 19.99 1.58% 0.31 536174 19.39 19.38 20.11 200 19.00 25.00 200 -7.97% -33.21%
AM.CAR-MART DL-,01 84.57 0.98% 0.82 68494 83.76 83.11 86.01 100 9.99 89.80 100 -2.80% -22.88%
AMERICAN ASSETS TR. 23.39 1.17% 0.27 310802 23.01 22.94 23.40 100 18.50 4294.67 100 -7.03% -49.04%
American Axle & Mfg 5.04 -1.37% -0.07 1705605 5.03 4.98 5.20 200 4.91 5.15 500 -13.70% -53.16%
American Public Educ 27.84 1.98% 0.54 84633 27.18 27.11 28.06 100 27.00 29.00 100 -0.50% 1.64%
American States Wate 73.84 1.26% 0.92 117946 72.42 72.12 73.98 100 70.10 74.19 900 5.50% -14.77%
American Vanguard Co 12.86 -0.77% -0.10 115921 12.85 12.68 12.95 200 5.00 15.00 400 -8.66% -33.95%
American Woodmark Co 75.40 0.61% 0.46 110555 74.04 74.00 76.67 200 7.95 78.80 100 -3.89% -27.85%
AMERIS BANCORP. DL 1 21.91 2.19% 0.47 402397 21.22 21.22 22.02 1400 21.89 21.91 4600 -4.72% -48.50%
Amerisafe 57.20 0.42% 0.24 90162 56.93 56.93 59.20 200 57.10 80.65 200 -0.52% -13.37%
AMN Healthcarervices 57.34 2.59% 1.45 343652 55.32 55.22 57.51 100 41.11 59.00 100 -0.95% -7.98%
AMPHASTAR PHARMA.DL- 18.03 0.22% 0.04 227081 17.83 17.83 18.15 100 13.00 21.33 500 -7.87% -6.53%
Andersons 19.57 -0.05% -0.01 158863 19.47 19.25 19.75 400 17.75 20.00 100 -2.44% -22.59%
Angiodynamics 10.05 2.34% 0.23 180000 9.73 9.51 10.15 100 8.30 10.50 200 0.80% -37.23%
ANI Pharmaceuticals 27.25 1.45% 0.39 59841 26.62 26.62 27.68 100 27.25 27.30 300 -10.24% -55.81%
Anika Therapeutics 34.22 2.95% 0.98 73208 33.04 33.04 34.37 100 31.00 46.50 100 -6.35% -34.00%
Apogee Enterprises 20.82 2.36% 0.48 329618 20.08 20.07 21.12 200 20.45 20.55 200 -7.75% -35.94%
Apollo Commercial Re 9.07 3.78% 0.33 1467889 8.69 8.69 9.10 200 8.89 9.10 200 -4.12% -50.41%
Applied Industrial T 53.66 0.60% 0.32 146541 52.84 52.84 53.87 100 44.79 54.03 100 -3.92% -19.54%
Applied Optoelectron 10.73 2.98% 0.31 275502 10.38 10.30 10.77 300 10.45 10.78 200 4.28% -9.68%
ARCBEST CORP 30.14 -1.25% -0.38 188126 30.15 29.91 31.30 200 9.92 40.07 100 -1.73% 9.20%
Archrock Inc 5.41 0.56% 0.03 813680 5.32 5.28 5.50 700 5.10 6.10 200 -9.08% -46.12%
ARCONIC CORP. DL-,01 18.30 -2.56% -0.48 647126 18.49 18.22 18.81 100 18.25 18.32 900 -12.94% -40.53%
ARCOSA INC. DL -,01 43.38 0.42% 0.18 169405 42.85 42.71 43.66 200 40.00 60.00 400 -4.45% -2.63%
Arlo Technologies 5.12 1.79% 0.09 939034 5.00 4.92 5.21 200 5.01 5.24 800 -8.41% 21.62%
ARMADA HOFFLER PR. D 9.10 2.48% 0.22 188283 8.85 8.85 9.11 200 8.61 9.79 100 -6.67% -50.41%
Armour Residential R 9.35 1.52% 0.14 672167 9.19 9.16 9.39 200 9.20 9.35 100 -5.27% -47.68%
Asbury Automotive Gr 93.14 -0.76% -0.71 273408 92.96 91.65 93.86 500 91.12 110.00 100 -5.23% -16.68%
Astec Industries 51.00 0.26% 0.13 197160 50.74 50.01 52.08 200 51.00 51.01 300 -3.85% 21.43%
Atlas Air Worldwide 60.24 -0.50% -0.30 343404 60.51 60.15 61.79 900 58.55 61.50 3000 -1.61% 118.50%
ATN International 51.63 2.34% 1.18 69928 50.04 50.04 52.20 600 51.63 51.72 500 -1.05% -6.79%
Avista 33.90 1.47% 0.49 325809 33.25 33.16 33.90 100 30.29 39.00 300 -2.25% -29.51%
Axcelis Technologies 21.52 -1.82% -0.40 274003 21.81 21.27 21.90 500 20.10 23.15 100 -4.53% -10.69%
Axos Financial 22.54 2.69% 0.59 362137 21.67 21.67 22.67 100 22.10 23.70 100 -2.47% -25.56%
AZZ 33.37 0.33% 0.11 99445 32.98 32.91 33.66 200 18.66 33.57 100 -4.71% -27.38%
B & G Foods 27.94 0.29% 0.08 755225 27.86 27.59 28.12 100 27.90 27.95 100 2.57% 55.83%
Badger Meter 65.19 2.18% 1.39 126772 63.83 63.53 65.33 100 62.08 72.82 100 0.45% 0.40%
Balchem Co. 95.65 0.38% 0.36 61319 94.97 94.97 95.90 300 95.52 95.66 1100 -1.36% -5.88%
BANC OF CALIFORNIA 9.69 0.62% 0.06 135014 9.63 9.62 9.84 1000 7.01 11.20 100 -8.50% -43.60%
BANCFIRST CORP. DL 1 40.34 1.31% 0.52 43873 39.33 39.33 40.42 400 40.28 40.38 600 -7.18% -35.39%
BANKUNITED 21.35 1.96% 0.41 571797 20.69 20.57 21.49 200 20.00 22.76 100 -7.74% -41.60%
BANNER CORP. NEW DL- 31.38 0.67% 0.21 119947 30.89 30.89 31.55 500 31.00 36.38 300 -7.08% -44.55%
BARNES + NOBLE ED. D 2.46 4.68% 0.11 163400 2.35 2.33 2.49 200 2.35 2.69 100 12.33% -42.39%
Barnes Group 35.48 2.01% 0.70 162076 34.40 34.40 35.60 300 25.00 40.56 1200 -6.80% -42.74%
Bed Bath & Beyond 14.53 4.31% 0.60 9370105 14.25 13.96 14.74 500 14.40 14.50 200 15.68% -16.01%
BEL FUSE INC. B DL-, 10.26 2.40% 0.24 29692 10.01 9.94 10.60 200 10.26 14.00 300 -7.57% -49.95%
Benchmark Electronic 19.74 0.92% 0.18 223850 19.56 19.42 19.96 100 19.59 23.64 100 -7.97% -42.55%
BERKSHIRE HILLS BANC 9.41 2.73% 0.25 593058 9.25 9.24 9.68 200 9.25 10.00 1000 -7.93% -71.38%
BIG LOTS 46.53 1.88% 0.86 795033 45.39 44.91 46.75 100 45.60 47.47 100 3.93% 62.01%
BioTelemetry 44.03 3.58% 1.52 367014 42.20 42.20 44.58 200 39.05 46.35 300 -2.44% -4.90%
BJ's Restaurants 30.03 -2.47% -0.76 351769 30.59 29.69 31.14 2000 29.15 31.37 500 -10.44% -20.89%
Bloomin' Brands 15.26 2.94% 0.43 2996743 14.82 14.53 15.53 200 15.02 15.25 300 1.09% -30.88%
Blucora 8.82 0.00% 0.00 250994 8.64 8.37 8.93 1000 8.00 11.50 100 -1.95% -66.26%
Boise Cascade 38.40 0.00% 0.00 292429 38.11 37.84 38.74 200 38.30 45.00 200 -3.49% 5.12%
Bonanza Creek Energy 18.88 3.85% 0.70 179408 19.00 18.37 19.21 200 13.37 23.50 600 -7.13% -19.11%
BOOT BARN HLDGS DL-, 27.62 3.48% 0.93 429263 26.52 26.41 27.75 100 27.35 28.00 300 -4.10% -37.97%
Boston Private Finl 5.35 5.21% 0.27 1736270 5.13 5.13 5.45 1000 5.01 6.21 300 -6.96% -55.53%
Bottomline Technolog 41.97 -0.07% -0.03 181207 42.02 41.53 42.62 100 26.00 43.42 200 -2.13% -21.70%
Brady Co. 39.02 -0.54% -0.21 253542 38.66 38.66 39.54 100 38.88 40.00 1800 -6.96% -31.85%
Brandywine Realty Tr 9.95 1.95% 0.19 1701133 9.72 9.68 9.97 200 9.64 10.50 200 -4.33% -36.83%
Brightsphere Investm 12.76 2.08% 0.26 297419 12.39 12.37 12.81 400 7.20 13.45 500 -4.71% 24.85%
Brinker Internationa 44.93 -2.58% -1.19 1670745 46.07 44.68 46.78 100 40.34 44.93 100 -2.54% 6.98%
Bristow Group 20.14 -0.44% -0.09 329155 19.98 19.59 20.64 100 3.59 20.59 100 -13.19% -33.99%
Brookline Bancorp. 8.54 2.03% 0.17 329741 8.33 8.32 8.64 300 7.76 10.00 100 -5.84% -48.12%
Brooks Automation 44.94 1.49% 0.66 298734 44.21 43.38 45.06 100 35.01 53.36 300 -1.25% 7.10%
Buckle 20.31 -0.29% -0.06 303058 20.22 20.20 20.60 100 17.25 24.41 100 -5.80% -24.89%
C.T.S. Co. 21.60 1.36% 0.29 108342 21.11 21.04 21.76 300 17.96 21.97 100 -5.84% -28.02%
Cadence Bancorp A 8.09 1.00% 0.08 1146129 7.91 7.85 8.18 2000 7.75 8.75 2000 -9.20% -55.38%
Cal-Maine Foods 38.94 0.21% 0.08 664191 38.74 38.65 39.56 200 37.54 38.94 300 -0.23% -8.91%
CalAmp Co. 7.33 -7.10% -0.56 687359 8.03 7.23 8.54 100 7.31 7.46 200 -16.18% -23.49%
CALAVO GROWERS DL-,0 68.13 1.28% 0.86 137928 67.29 67.29 68.45 800 68.13 68.25 200 -0.35% -24.79%
Caleres 9.44 -2.07% -0.20 556824 9.51 9.26 9.77 200 9.04 9.53 200 -14.18% -60.25%
California Water Ser 42.73 1.18% 0.50 175299 42.03 42.01 42.77 100 40.78 44.27 100 2.10% -17.13%
Callaway Golf 18.29 0.38% 0.07 704880 18.17 17.97 18.49 200 16.68 19.73 200 -3.69% -13.73%
Callon Petroleum 4.85 -7.62% -0.40 4226151 5.00 4.84 5.28 100 4.87 4.90 500 -18.21% -89.96%
Capri Holdings 19.46 -1.27% -0.25 2105621 19.56 19.24 19.78 500 19.10 19.76 200 -6.62% -48.99%
Capstead Mortgage Co 5.78 1.94% 0.11 763393 5.66 5.65 5.80 200 5.73 5.94 200 -6.77% -27.02%
Cardiovascular Syste 36.45 2.22% 0.79 204271 35.57 35.45 36.55 100 35.00 38.00 100 1.70% -24.98%
Cardtronics PLC 19.51 -0.20% -0.04 439302 19.37 19.08 19.79 1000 19.00 22.09 100 -6.20% -56.30%
CARETRUST REIT DL-,0 17.27 1.56% 0.27 2427831 17.05 16.67 17.32 500 17.10 17.95 200 -7.07% -16.26%
Carpenter Technology 18.16 0.28% 0.05 270203 17.82 17.75 18.25 800 17.85 19.26 200 -9.29% -63.52%
Cato Co. 7.95 1.66% 0.13 237368 7.76 7.65 8.03 200 0.75 8.20 100 -4.22% -54.31%
CAVCO INDS INC. DL-, 174.20 -1.30% -2.30 77817 173.86 169.53 176.40 400 174.13 174.51 100 2.29% -10.84%
Central Garden & Pet 34.23 0.50% 0.17 139610 33.81 33.80 34.49 1400 34.23 34.28 700 -2.28% 16.59%
Central Pacific Finl 12.93 -0.08% -0.01 157521 12.80 12.80 13.14 200 12.50 19.89 100 -11.80% -56.29%
Century Aluminum 7.11 -2.20% -0.16 880427 7.16 7.03 7.28 500 7.05 7.81 200 -22.72% -5.39%
Century Communities 37.81 -1.64% -0.63 154439 38.00 37.30 38.38 200 15.00 40.97 100 -2.93% 38.24%
Ceva 37.68 1.07% 0.40 151434 37.50 37.18 38.01 100 31.55 46.49 200 2.22% 39.76%
Chart Industries 68.32 4.64% 3.03 312388 65.07 64.78 68.57 100 65.00 76.00 100 -4.19% 1.23%
CHATHAM LODGING TR.D 7.20 4.65% 0.32 478570 6.83 6.83 7.26 200 6.75 7.30 200 -8.40% -60.74%
Cheesecake Factory 26.76 -5.34% -1.51 2608851 28.21 26.47 28.24 600 26.70 26.90 100 -8.73% -31.14%
Chefs Warehouse 13.99 1.75% 0.24 546135 13.69 13.56 14.03 200 13.80 14.16 1000 -17.66% -63.29%
Chicos Fas 0.99 -0.20% -0.00 1233372 1.04 0.97 1.04 4000 0.97 1.09 500 -14.66% -74.02%
Childrens Place 27.39 1.78% 0.48 713816 26.79 26.57 27.51 100 26.55 27.47 100 -9.24% -56.19%
Chuys 19.02 -1.14% -0.22 93288 19.28 18.86 19.56 400 18.00 23.00 700 -6.26% -26.62%
Cincinnati Bell 15.00 0.07% 0.01 504328 14.99 14.99 15.02 900 14.88 4294.67 100 -0.53% 43.27%
Circor International 26.65 1.60% 0.42 70722 25.99 25.99 27.04 100 21.00 37.00 100 -3.96% -42.37%
CITY HLDG CO. DL 2,5 56.53 0.21% 0.12 73096 55.75 55.75 57.25 700 56.53 56.63 100 -6.84% -31.02%
Clearwater Paper Co. 35.65 3.33% 1.15 107286 34.28 34.21 36.10 200 30.50 37.34 600 -2.46% 66.90%
Cleveland-Cliffs 5.88 2.98% 0.17 8784182 5.66 5.48 5.97 500 5.84 5.88 4600 -15.40% -30.00%
Coca-Cola Bottling C 240.16 0.18% 0.43 15417 238.01 236.36 240.85 200 230.00 295.00 100 -1.82% -15.45%
Cogent Communication 59.07 -1.07% -0.64 440020 59.48 58.72 59.96 1400 59.05 59.08 2700 -4.62% -10.24%
Coherus Biosciences 18.41 2.33% 0.42 575271 17.99 17.99 18.68 1000 16.00 20.30 100 -7.44% 2.25%
Cohu 16.80 0.24% 0.04 154937 16.60 16.43 17.17 400 16.75 17.00 500 -4.33% -26.48%
COLUMBIA BKG SYST. 23.09 0.17% 0.04 236995 22.85 22.62 23.22 1300 23.08 27.80 100 -9.45% -43.25%
Comfort Systems USA 50.39 0.14% 0.07 161693 49.76 49.76 50.70 100 47.60 53.66 1000 -4.31% 1.08%
Community Bank Syste 53.31 0.21% 0.11 160018 52.77 52.63 53.76 1000 17.58 58.47 100 -7.77% -24.85%
Community Health Sys 4.09 7.07% 0.27 1164893 3.78 3.78 4.15 200 4.04 4.15 200 -8.71% 41.03%
COM.HEALTHC.TR.INC.D 45.34 1.32% 0.59 97638 44.59 44.49 45.59 100 24.75 45.58 200 -0.07% 5.79%
Computer Programs & 26.49 2.32% 0.60 50148 25.68 25.68 26.89 1500 26.49 26.54 300 -1.78% 0.34%
Comtech Telecommunic 13.20 -0.90% -0.12 295299 13.22 12.96 13.55 200 11.85 13.31 300 -14.56% -62.81%
CONMED Co. 76.94 4.98% 3.65 226900 72.90 72.39 77.20 100 76.18 84.22 100 -0.89% -31.20%
Conn's 10.31 2.18% 0.22 304187 9.87 9.87 10.34 500 10.04 10.28 7500 3.51% -16.79%
CONSOL Energy 4.38 -7.79% -0.37 378167 4.68 4.35 4.77 200 4.39 5.20 600 -23.83% -69.81%
Consolidated Comm. 5.61 0.54% 0.03 424674 5.57 5.44 5.64 200 5.42 5.78 100 -9.08% 44.59%
COOPER STANDARD HL.D 13.63 2.40% 0.32 139242 13.12 13.08 13.84 200 12.28 14.35 200 -15.08% -58.90%
Cooper Tire & Rubber 30.15 0.90% 0.27 265848 29.61 29.50 30.23 100 29.00 33.72 100 -6.57% 4.87%
Corcept Therapeutics 17.09 1.88% 0.32 605844 16.91 16.60 17.30 100 15.88 17.37 100 -5.00% 41.24%
Core Laboratories 15.54 -3.78% -0.61 450648 15.87 15.03 16.16 200 12.20 16.40 100 -13.38% -58.75%
CORE-MARK HLDG DL-,0 28.25 2.21% 0.61 335210 27.55 27.50 28.38 200 28.05 28.26 100 -4.91% 3.90%
CoreCivic 8.04 0.50% 0.04 1368102 8.00 7.95 8.14 200 7.92 8.18 200 -6.18% -53.74%
CORVEL CORP. DL-,000 83.12 1.18% 0.97 35649 81.90 81.77 83.80 100 83.18 83.36 300 -4.96% -4.85%
COVETRUS INC. 22.98 6.86% 1.48 762575 21.50 21.36 23.09 100 20.00 22.98 100 7.06% 74.05%
Crocs 42.62 0.61% 0.26 597201 42.33 41.86 42.80 100 41.48 43.46 100 2.03% 1.74%
Cross Country Health 6.14 6.23% 0.36 258107 5.71 5.71 6.20 200 5.50 6.50 1000 -7.25% -47.16%
Cryolife 18.49 -0.22% -0.04 269671 18.39 17.96 18.75 300 18.22 26.00 100 6.39% -31.75%
CSG Systems Internat 40.65 1.55% 0.62 152785 39.81 39.81 40.88 700 40.65 40.67 300 1.47% -21.49%
Cubic 58.63 4.29% 2.41 485055 55.42 55.40 59.00 200 49.82 62.00 2000 32.14% -7.77%
CUSTOMERS BANCORP VT 10.89 0.65% 0.07 130241 10.64 10.59 11.03 100 10.77 14.90 100 -13.16% -54.26%
Cutera 18.39 2.79% 0.50 108200 17.86 17.83 18.73 100 11.00 25.00 200 -10.47% -48.65%
CVB Financial Co. 16.07 0.50% 0.08 503093 15.80 15.80 16.11 1000 16.06 16.07 12100 -6.68% -25.53%
Cytokinetics 23.40 6.61% 1.45 1661587 21.81 21.61 24.49 100 23.23 24.30 100 7.31% 120.55%
Daktronics 3.97 -1.98% -0.08 261630 4.01 3.85 4.03 200 3.82 4.25 300 -10.99% -34.81%
Dave & Busters Enter 15.99 1.27% 0.20 4260629 15.85 15.31 16.03 800 15.96 15.98 100 -2.88% -60.18%
DeLuxe Co. 25.10 1.17% 0.29 203512 24.56 24.56 25.17 100 23.50 29.00 100 -5.21% -49.72%
DESIGNER BRANDS INC 5.41 -2.17% -0.12 1654486 5.52 5.31 5.59 300 5.38 5.54 300 -12.46% -65.63%
Diamondrock Hospital 4.96 5.76% 0.27 1490159 4.67 4.66 4.98 200 4.00 7.13 300 -6.94% -55.23%
Digi International 14.58 -0.85% -0.12 142437 14.61 14.36 14.77 200 12.61 16.49 100 -5.26% -17.72%
DIME COMMUNITY BCS.D 10.95 0.37% 0.04 106936 10.82 10.74 10.98 400 10.25 25.00 100 -10.28% -47.58%
Dine Brands Global 55.23 0.56% 0.31 514723 54.66 54.04 55.35 400 54.10 58.23 1000 -1.53% -33.87%
Diodes 50.82 0.14% 0.07 231190 50.19 49.10 51.14 400 32.22 51.70 100 3.27% -9.85%
Diversified Healthca 3.31 1.69% 0.06 1503697 3.20 3.18 3.37 1000 3.23 3.31 100 -9.81% -60.78%
DMC Global 30.95 0.78% 0.24 95341 30.30 29.95 31.01 300 30.88 30.95 900 -11.06% -31.13%
Donnelley Fin. Solut 12.26 3.55% 0.42 230795 11.74 11.74 12.31 700 11.78 14.00 2000 1.66% 17.10%
Dorian LPG 7.60 1.06% 0.08 368015 7.51 7.47 7.75 200 7.35 8.10 200 -10.59% -50.90%
Dorman Products 85.35 1.56% 1.31 111501 83.54 82.84 85.48 900 85.20 85.30 100 -1.25% 12.72%
Dril-Quip 23.53 2.44% 0.56 366819 22.72 22.63 23.76 100 18.49 33.80 100 -10.46% -49.84%
DSP Group 12.75 0.79% 0.10 96044 12.64 12.42 12.77 500 6.00 13.67 700 -6.25% -19.00%
DXP Enterprises 15.68 0.51% 0.08 89567 15.42 15.42 15.89 100 15.05 21.22 2000 -11.41% -60.61%
E.W. Scripps 11.62 3.11% 0.35 1879523 11.57 11.35 12.20 100 11.63 11.75 100 0.65% -26.03%
EAGLE BANCORP INC. D 25.69 0.63% 0.16 87048 25.12 25.12 25.90 200 23.00 32.00 1800 -7.92% -47.17%
Eagle Pharmaceutical 41.61 1.19% 0.49 195043 40.82 40.82 41.76 700 41.58 41.61 100 4.47% -30.74%
EASTERLY GOV.PPTYS D 22.63 0.94% 0.21 507202 22.42 22.37 22.68 100 21.74 25.18 1800 0.58% -4.64%
Ebix 19.93 3.26% 0.63 231407 19.05 19.05 20.06 200 19.00 19.92 200 -2.21% -40.35%
Echo Global Logistic 25.86 -0.08% -0.02 117182 25.68 25.38 26.16 100 23.75 25.90 100 -2.16% 24.93%
eHealth 75.00 6.47% 4.56 928108 73.44 72.90 75.45 100 74.30 75.00 100 -5.11% -21.94%
El Pollo Loco 15.44 0.13% 0.02 282183 15.42 15.15 15.60 200 14.51 15.42 500 -1.53% 1.98%
Employers 29.43 -0.03% -0.01 140807 29.21 29.11 29.74 400 26.75 34.24 100 -4.23% -29.51%
Enanta Pharmaceutica 43.69 0.58% 0.25 242962 43.18 43.08 44.00 600 43.64 43.78 400 -5.35% -29.28%
Encore Capital Group 37.02 -2.81% -1.07 520556 38.45 36.75 38.67 100 36.50 37.20 400 -6.11% 4.69%
Encore Wire Co. 45.94 -0.41% -0.19 125982 45.68 45.41 47.25 600 45.85 45.94 200 -5.06% -19.97%
Endo International 3.27 8.44% 0.26 12356783 3.30 3.17 3.52 100 3.23 3.24 100 0.46% -30.17%
Enerpac Tool Group 19.20 0.05% 0.01 317197 19.04 19.02 19.36 100 18.98 22.36 100 -11.40% -26.24%
ENOVA INTL INC. DL-, 15.62 1.36% 0.21 183391 15.27 15.25 15.72 100 15.38 15.98 200 -5.62% -35.08%
EnPro Industries 55.75 -1.80% -1.02 114741 56.14 54.69 56.40 100 53.50 60.93 100 -2.93% -16.64%
Ensign Group 55.93 2.79% 1.52 260516 54.17 54.17 56.44 400 55.88 55.93 2600 0.58% 23.28%
ePlus 72.12 -1.26% -0.92 37302 72.60 71.77 72.83 400 72.09 72.19 300 -4.11% -14.44%
ESCO Technologies 79.32 -0.43% -0.34 67528 79.02 78.97 80.06 100 67.15 87.99 100 -6.11% -14.25%
ESSENT.PRP.REAL.TR. 18.03 1.06% 0.19 3045720 17.75 17.65 18.13 200 13.70 22.10 200 -7.59% -27.33%
Ethan Allen Interior 13.60 -0.87% -0.12 291034 13.60 13.52 13.86 300 12.36 14.41 100 -10.70% -28.65%
Evertec 34.36 2.23% 0.75 296663 33.65 33.47 34.51 300 33.77 34.53 100 -1.29% 0.94%
ExlService 63.28 2.10% 1.30 143628 61.45 61.45 63.46 100 60.35 67.70 100 -2.63% -8.90%
Exponent 71.83 -0.03% -0.02 574230 71.62 71.25 72.21 100 69.38 76.80 100 -3.80% 4.09%
Extreme Networks 3.88 2.11% 0.08 841882 3.76 3.74 3.93 1100 3.65 4.10 300 -6.62% -47.35%
EZCORP 4.90 0.00% 0.00 276917 4.87 4.80 4.94 1000 4.80 5.84 100 -5.41% -28.15%
Fabrinet 61.61 -1.06% -0.66 152430 61.99 60.98 62.02 100 59.00 76.20 200 -0.90% -4.98%
Faro Technologies 57.15 1.98% 1.11 61859 55.90 55.54 57.37 900 57.19 57.20 100 -0.50% 13.51%
FB FINANCIAL CORP. D 24.19 0.37% 0.09 120564 23.79 23.79 24.37 100 20.00 31.26 100 -10.24% -38.90%
Federal Signal Co. 29.06 0.07% 0.02 284006 28.79 28.66 29.27 100 25.62 34.47 100 -6.38% -9.89%
Ferro Corp 11.80 -0.34% -0.04 293640 11.70 11.53 11.94 200 10.00 14.00 400 -5.83% -20.43%
Fiesta Restaurant Gr 9.56 -2.94% -0.29 152237 9.87 9.39 10.02 500 9.20 10.04 200 -2.75% -3.34%
First BanCorp. 5.08 0.00% 0.00 1374657 5.03 4.96 5.14 200 4.95 5.47 200 -9.93% -52.03%
First Commonwealth F 7.45 0.54% 0.04 836160 7.34 7.34 7.54 200 7.26 7.69 1000 -2.74% -48.66%
First Financial Banc 11.70 1.21% 0.14 309526 11.40 11.31 11.76 2000 11.12 12.88 100 -8.45% -54.01%
1ST HAWAIIAN INC. DL 14.49 -0.55% -0.08 872820 14.49 14.38 14.76 8300 14.47 14.49 16000 -6.70% -49.77%
First Midwest Bancor 10.61 0.66% 0.07 540650 10.44 10.38 10.65 200 10.25 11.24 200 -10.31% -53.99%
Flagstar Bancorp 29.11 2.18% 0.62 273108 28.41 28.20 29.27 100 26.95 29.75 100 -5.02% -23.90%
FormFactor 23.94 -0.54% -0.13 450680 23.86 23.51 24.08 100 23.11 24.53 1500 -1.68% -7.82%
Forrester Research 33.17 2.57% 0.83 31526 32.50 32.50 33.69 600 33.17 33.26 300 -0.30% -20.46%
FORWARD AIR CORP. DL 55.28 1.25% 0.68 138529 54.19 53.61 55.52 1700 55.28 55.31 700 -3.14% -20.97%
Fossil Group 6.07 -7.47% -0.49 1506910 6.49 6.00 6.51 400 6.00 6.90 400 -25.15% -22.97%
FOUNDATION BLDG MATE 14.69 0.07% 0.01 114308 14.55 14.51 14.84 500 7.00 18.50 100 -4.67% -24.08%
Four Corners Ppty 25.26 3.48% 0.85 314744 24.44 24.27 25.27 100 20.00 25.28 800 -0.94% -10.39%
Franklin Electric 56.78 0.26% 0.15 114359 56.21 56.06 57.13 300 56.76 56.78 600 -5.73% -0.94%
Franklin Street Prop 3.47 0.58% 0.02 443089 3.44 3.34 3.50 200 3.35 3.50 7500 -10.57% -59.46%
Fresh Del Monte Prod 22.33 0.45% 0.10 134773 22.01 21.99 22.58 100 20.56 23.86 500 -5.50% -36.16%
FULGENT GENETICS DL- 39.38 -0.35% -0.14 1183867 39.53 38.01 40.22 100 39.00 39.90 100 14.51% 205.27%
FutureFuel Co. 10.89 -2.68% -0.30 99726 11.11 10.88 11.35 100 10.39 11.21 100 -13.09% -12.11%
G-III Apparel Group 14.03 -0.43% -0.06 559020 13.91 13.78 14.18 500 13.88 15.40 200 -6.34% -58.12%
Gamestop 'A' 10.02 9.63% 0.88 7515157 9.19 9.10 10.18 500 10.02 10.10 200 5.81% 64.80%
Gannett Co 1.26 0.80% 0.01 866500 1.25 1.25 1.31 300 1.29 1.35 1000 -20.75% -80.25%
GCP APPL.TECHN. DL - 20.40 1.14% 0.23 326836 19.89 19.89 20.56 100 19.44 21.16 100 -2.16% -10.17%
Genesco 22.71 -1.48% -0.34 221160 22.89 22.23 23.46 100 17.64 25.00 100 -13.22% -52.61%
Gentherm 39.54 -0.20% -0.08 136616 39.24 39.24 40.10 2800 39.50 39.53 100 -6.88% -10.93%
Geospace Technologie 5.68 -1.39% -0.08 35721 5.69 5.64 5.75 100 5.68 5.72 700 -8.53% -66.13%
Getty Realty Co. 25.49 0.51% 0.13 233275 25.26 25.05 25.51 100 20.00 34.00 100 -3.81% -22.45%
Gibraltar Industries 62.71 1.23% 0.76 184673 61.79 61.08 63.10 2400 62.75 62.78 1200 -0.33% 24.33%
Glatfelter 13.59 3.35% 0.44 186097 13.15 13.09 13.61 100 13.32 14.95 100 -2.86% -25.74%
Glaukos 48.85 2.67% 1.27 835778 47.30 47.25 49.11 200 40.00 60.00 100 4.16% -10.32%
Global Net Lease 15.40 1.18% 0.18 427800 15.21 15.11 15.50 200 15.01 17.25 200 -7.84% -24.06%
GLU Mobile 7.39 -0.14% -0.01 3049789 7.44 7.36 7.54 100 7.35 7.47 900 0.00% 22.15%
GMS Inc 22.58 0.44% 0.10 192912 22.24 22.24 22.84 800 11.08 27.00 100 -0.57% -16.62%
Granite Construction 17.63 0.57% 0.10 199376 17.31 17.21 17.70 1000 16.51 20.35 300 -4.29% -36.28%
Granite Point Mortga 5.88 3.16% 0.18 702306 5.63 5.63 5.94 100 5.81 6.05 200 -14.04% -68.01%
Great Western Bancor 12.25 1.07% 0.13 192732 11.99 11.98 12.30 200 11.95 12.30 4400 -8.58% -64.74%
Green Dot Co. 49.42 2.11% 1.02 316804 48.36 48.20 49.80 100 46.99 50.00 300 1.29% 112.10%
Green Plains 14.19 0.14% 0.02 244400 14.19 14.05 14.61 300 12.13 14.55 1000 -5.46% -8.04%
Greenbrier Companies 29.17 3.29% 0.93 441257 27.83 27.83 29.23 100 26.50 30.12 100 0.21% -10.05%
Greenhill & 10.95 -7.52% -0.89 144801 11.73 10.76 11.73 200 9.44 23.08 100 -11.76% -35.89%
Griffon Co. 19.69 1.70% 0.33 330572 19.14 19.14 19.73 200 16.34 23.00 400 0.46% -3.15%
Group 1 Automotive 84.38 0.66% 0.55 97147 83.83 82.43 85.11 1000 66.03 90.98 100 -6.24% -15.62%
Guess? 11.56 -2.61% -0.31 949264 11.70 11.55 11.95 200 11.31 11.56 100 -15.80% -48.35%
Gulfport Energy 0.51 -6.45% -0.03 4978233 0.55 0.50 0.57 200 0.51 0.51 7800 -29.72% -83.36%
H.B. Fuller 45.71 0.59% 0.27 531868 45.26 44.42 45.82 100 30.01 46.00 500 -7.81% -11.36%
Hanger 15.75 -3.90% -0.64 742732 16.16 15.61 16.95 1000 6.00 15.79 200 -18.31% -42.96%
Hanmi Financial Co. 7.74 -0.26% -0.02 220512 7.66 7.66 7.87 200 7.18 7.95 100 -9.90% -61.29%
Harmonic 5.21 -2.80% -0.15 516378 5.32 5.20 5.34 300 5.23 5.73 8800 -8.92% -33.21%
Harsco Co. 13.09 0.15% 0.02 301789 13.03 12.98 13.26 200 12.50 16.50 200 -14.67% -43.11%
HAVERTY FURNITURE DL 20.18 0.45% 0.09 81647 19.93 19.93 20.49 100 12.91 20.51 100 -8.44% 0.10%
Hawaiian Holdings 12.80 3.23% 0.40 923389 12.45 12.33 12.82 200 12.85 13.00 200 -9.67% -56.30%
HAWKINS INC. DL-,05 45.13 -0.75% -0.34 37572 45.06 44.46 45.32 300 45.13 45.25 200 -10.05% -1.48%
Haynes International 17.37 -0.52% -0.09 77843 17.24 17.16 17.50 100 17.38 21.89 200 -10.65% -51.45%
HCI Group 49.66 -1.41% -0.71 41597 50.00 49.60 50.35 100 0.00 52.94 100 -5.93% 8.78%
HealthStream 19.97 1.42% 0.28 151192 19.56 19.53 20.06 200 19.99 20.01 700 -0.94% -26.58%
Heartland Express 18.66 -0.56% -0.10 530033 18.67 18.59 18.87 300 17.38 19.70 100 -2.48% -11.38%
Heidrick & Struggles 19.08 -2.80% -0.55 140669 19.51 19.03 19.51 100 19.06 19.08 100 -12.44% -41.29%
Helix Energy Solutio 2.37 -3.66% -0.09 2932798 2.42 2.35 2.50 200 2.36 2.43 100 -22.55% -75.39%
Helmerich&Payne 14.16 1.36% 0.19 1571948 13.78 13.65 14.39 100 14.20 14.34 200 -12.65% -68.83%
HERITAGE FINL CORP.D 17.78 0.23% 0.04 113813 17.57 17.57 18.03 2900 17.78 17.79 300 -8.75% -37.17%
Hersha Hospitality T 5.38 3.66% 0.19 280025 5.19 5.16 5.42 200 5.20 5.42 400 -9.58% -63.02%
HESKA RESTR. NEW DL- 98.62 1.49% 1.45 69378 96.64 96.27 99.83 200 98.33 98.68 200 -0.20% 2.79%
Hibbett Sports 37.65 1.99% 0.73 344499 36.92 36.86 38.08 100 37.35 37.65 200 -5.95% 34.27%
Hillenbrand 27.34 1.22% 0.33 538899 26.73 26.73 27.51 100 25.78 33.98 100 -4.20% -17.92%
HMS Co. 23.64 0.77% 0.18 284847 23.34 23.34 23.70 6500 23.62 23.64 1800 -6.93% -20.14%
HOMESTREET INC. DL - 24.96 0.40% 0.10 203221 24.59 24.59 25.25 2100 24.96 24.97 300 -9.83% -26.59%
Hope Bancorp 7.29 0.48% 0.04 811909 7.15 7.15 7.35 200 7.09 7.59 300 -6.95% -50.91%
Horace Mann Educator 32.99 0.70% 0.23 340786 32.44 32.35 33.30 100 31.78 34.07 100 -3.43% -24.44%
Hub Group 49.53 -0.38% -0.19 182092 49.35 49.20 50.00 3800 49.53 49.61 500 -0.94% -3.43%
ICHOR HLDGS LTD DL-, 21.20 0.05% 0.01 250302 21.64 20.79 21.64 300 21.00 22.18 500 -0.89% -36.28%
INDEPENDENCE RLTY TR 11.33 2.53% 0.28 942850 11.00 10.97 11.38 1000 11.15 11.95 200 -0.79% -19.53%
INDEP. BK CORP. MA D 50.12 0.18% 0.09 172728 49.85 49.52 50.40 600 50.07 50.15 1600 -7.53% -39.80%
Independent Bank Gro 42.47 1.29% 0.54 174545 41.44 41.44 42.67 400 42.47 42.52 900 -7.29% -23.39%
Industrial Logistics 21.12 1.59% 0.33 253690 20.50 20.50 21.19 100 20.24 22.03 200 -5.80% -5.80%
Innospec 63.20 -1.08% -0.69 99090 63.15 63.00 63.98 100 61.00 63.25 900 -4.98% -38.90%
Innovative Indl. Pro 123.36 3.39% 4.05 550501 120.22 119.74 124.06 100 116.40 127.00 100 -1.15% 62.59%
Innoviva 10.74 -0.19% -0.02 444775 10.71 10.61 10.81 100 10.10 12.00 100 -7.13% -24.15%
Inogen 28.43 3.34% 0.92 155011 27.46 27.24 28.47 100 27.00 31.00 100 -1.18% -58.39%
Insight Enterprises 55.54 -1.33% -0.75 280433 55.95 55.06 57.11 100 52.33 58.78 100 -4.82% -20.98%
Installed Building P 95.54 -0.74% -0.71 207416 95.14 94.27 96.34 100 31.19 111.72 100 -2.00% 38.73%
INSTEEL INDS INC. 18.08 0.89% 0.16 67126 17.70 17.70 18.56 300 18.09 18.10 200 -4.79% -15.87%
Integer Holdings 58.72 2.95% 1.68 440372 56.50 56.50 58.98 100 47.74 70.90 100 1.08% -26.99%
Inter Parfums 37.03 0.24% 0.09 76005 36.46 36.46 37.31 1000 37.01 37.10 500 -5.63% -49.07%
Interface 6.19 1.64% 0.10 373039 6.03 5.91 6.21 300 6.18 6.40 200 -10.81% -62.69%
Invacare Co. 7.40 5.71% 0.40 161800 6.95 6.76 7.48 200 5.03 9.00 100 0.68% -17.96%
Invesco Mortgage Cap 2.81 4.07% 0.11 3882896 2.69 2.67 2.82 1000 2.73 2.84 100 -1.40% -83.12%
Investors Real Estat 63.90 3.28% 2.03 55434 61.95 61.95 64.33 100 63.40 75.00 2600 -3.97% -11.86%
Iridium Communicatio 24.70 2.45% 0.59 862377 23.84 23.69 24.72 1000 24.20 24.75 1000 -9.56% 0.24%
iRobot Co. 76.60 0.88% 0.67 272218 76.02 75.30 76.76 100 75.50 77.00 100 -2.08% 51.29%
Istar Inc 'A' 11.51 2.04% 0.23 338753 11.19 11.17 11.65 200 11.13 13.04 200 -5.50% -20.68%
Itron 56.23 1.44% 0.80 392040 55.19 55.19 58.20 800 56.18 56.23 5000 -3.93% -33.02%
J+J SNACK FOODS 128.89 0.66% 0.85 120407 127.27 126.44 129.34 3100 128.89 129.04 200 -2.45% -30.05%
James River Group 43.18 0.42% 0.18 171559 42.71 42.58 43.34 1300 43.14 43.15 400 -2.33% 4.78%
SANFILIPPO,JOHN B. D 74.06 0.35% 0.26 34726 73.26 73.26 74.99 800 74.15 74.16 100 -2.08% -18.87%
John Bean Technologi 95.21 -1.03% -0.99 262948 95.11 94.27 95.92 100 94.52 108.00 100 -3.83% -15.49%
Kaiser Aluminum Co. 50.50 -2.83% -1.47 150098 51.52 50.49 52.09 100 49.00 80.00 500 -15.81% -54.46%
KAMAN CORP.-COM. DL 38.41 -0.18% -0.07 140596 38.07 37.99 38.95 100 20.00 41.00 200 -13.30% -41.73%
Kellyrvices 16.31 0.43% 0.07 109842 16.09 16.01 16.37 1100 16.29 50.00 300 -7.12% -27.77%
KINSALE CAP.GRP.INC. 175.69 1.09% 1.89 85910 172.13 172.11 177.29 100 150.29 185.60 400 -3.55% 72.82%
Kite Realty Group Tr 10.89 2.25% 0.24 292475 10.55 10.55 10.93 200 8.70 11.76 200 -10.96% -44.24%
KKR REAL EST.FIN.TR. 16.70 1.21% 0.20 140888 16.34 16.34 16.82 200 16.25 20.11 200 -6.70% -18.22%
Knowles 14.63 1.46% 0.21 602891 14.38 14.28 14.75 200 14.31 15.35 200 -1.28% -30.83%
Kontoor Brands 23.03 1.14% 0.26 296973 22.42 22.42 23.14 100 13.90 26.00 100 -1.41% -45.15%
Koppers 20.24 0.70% 0.14 96603 19.75 19.75 20.70 100 19.10 25.75 100 -10.32% -47.04%
Korn Ferry Internati 29.18 1.32% 0.38 273645 28.49 28.36 29.20 100 24.60 29.27 100 -1.52% -31.18%
Kraton Perform.Polym 16.06 -1.11% -0.18 203164 15.99 15.87 16.41 200 15.60 18.50 100 -16.44% -36.57%
Kulicke & Soffa Inds 22.09 -1.07% -0.24 255805 22.15 21.86 22.28 200 22.05 24.00 300 -4.70% -18.79%
La-Z-Boy 30.44 -0.52% -0.16 355882 30.29 30.17 30.56 100 9.93 38.53 100 -5.55% -3.30%
Lannett 5.86 0.69% 0.04 230185 5.74 5.74 5.92 300 5.44 6.03 200 -8.15% -33.56%
Lantheus Hldg. 12.20 1.41% 0.17 272881 11.97 11.78 12.29 100 11.00 13.61 2300 -5.57% -40.52%
Laredo Petroleum 9.35 -0.53% -0.05 625546 9.15 8.96 9.61 200 9.16 9.40 100 -19.60% -83.71%
LCI Industries 105.91 1.86% 1.93 197956 106.80 104.97 109.83 100 98.88 124.50 100 -1.27% -1.14%
LEMAITRE VASCULAR DL 33.98 0.35% 0.12 223893 33.70 32.91 34.19 100 33.93 33.98 900 3.09% -5.48%
Lexington Realty Tru 10.45 1.16% 0.12 1333169 10.26 10.26 10.46 200 10.11 11.06 300 -1.51% -1.60%
LGI Homes 107.89 -2.10% -2.31 164356 109.12 106.13 109.63 100 90.00 111.50 100 2.01% 52.71%
Lindsay Co. 95.53 0.26% 0.25 42014 94.90 94.86 96.28 100 81.00 110.00 100 -2.66% -0.48%
Liquidityrvices 6.82 0.15% 0.01 190237 6.74 6.71 6.97 500 6.30 7.99 100 -5.15% 14.43%
LIVENT CORP. 7.88 2.34% 0.18 1294082 7.55 7.53 7.95 200 7.76 7.87 100 -12.93% -7.84%
Liveperson 51.04 3.66% 1.80 472089 49.50 48.46 51.23 100 50.40 54.00 100 6.58% 37.95%
LTC Properties 33.65 0.00% 0.00 329892 33.34 33.17 33.77 200 33.11 34.95 100 -5.40% -24.84%
Lumber Liquidators 21.10 -0.09% -0.02 355706 21.09 20.64 21.34 100 20.50 21.35 100 1.59% 115.97%
Luminex Co. Del 25.24 1.53% 0.38 742576 24.81 24.09 25.26 100 24.10 25.40 100 -0.16% 8.98%
Lydall 16.93 1.87% 0.31 70124 16.42 16.42 17.06 100 11.11 19.51 200 -4.13% -17.50%
M.D.C. 44.57 -0.54% -0.24 424984 44.50 43.90 45.01 500 44.50 47.20 300 -3.47% 16.80%
M/I Homes 42.58 -2.38% -1.04 177218 43.06 42.29 43.36 2000 41.00 45.50 100 -3.05% 8.21%
Mack-Cali Realty Co. 12.72 3.08% 0.38 802365 12.18 12.14 12.77 200 12.51 33.00 200 -6.47% -45.01%
Macy's Inc 6.03 0.00% 0.00 17368422 6.03 5.95 6.12 600 6.03 6.06 3800 -10.80% -64.53%
Magellan Health 73.15 2.25% 1.61 147396 71.14 70.93 73.33 600 73.01 73.16 800 -1.85% -6.52%
Mantech Internationa 69.57 1.24% 0.85 161857 68.62 68.52 70.06 700 69.56 69.59 100 -1.02% -12.91%
Marcus & Millichap 26.76 1.94% 0.51 278743 26.06 26.06 26.99 100 19.83 26.88 100 -3.74% -28.16%
MARCUS CORP. DL 1 7.88 -1.99% -0.16 1055339 7.97 7.86 8.31 200 7.63 7.91 400 -20.00% -75.20%
MarineMax 25.06 0.00% 0.00 170371 24.84 24.84 25.37 500 24.00 25.80 100 -0.63% 50.15%
Marten Transport 16.27 1.91% 0.30 353033 15.85 15.51 16.44 200 16.04 17.91 500 -0.49% 13.56%
Matador Resources 8.08 0.00% 0.00 3826144 7.93 7.71 8.14 4000 8.00 8.06 1900 -8.70% -55.04%
Materion Co. 51.68 1.47% 0.75 98153 50.93 50.70 52.16 100 51.37 62.09 100 -0.62% -13.07%
Matrixrvice 7.79 -0.13% -0.01 91941 7.75 7.68 7.85 500 7.50 9.40 100 -15.42% -65.95%
Matson 38.12 0.85% 0.32 116908 37.48 37.48 38.33 300 34.75 44.52 200 -8.69% -6.57%
Matthews Internation 21.69 0.46% 0.10 117496 21.39 21.33 21.89 2600 21.68 21.70 100 -7.86% -43.18%
MaxLinear 21.99 -0.36% -0.08 570462 22.00 21.86 22.32 500 20.00 24.97 100 -8.11% 3.63%
Medifast 164.90 0.30% 0.49 72550 163.90 162.50 166.43 100 155.69 205.00 100 -5.02% 50.48%
Mercer International 6.33 -1.86% -0.12 164634 6.37 6.25 6.67 1000 6.25 7.77 500 -13.41% -48.54%
Meredith Co. 12.58 2.36% 0.29 490265 12.16 12.16 12.61 200 12.20 13.00 200 -5.63% -61.26%
Meridian Bioscience 16.50 6.38% 0.99 491019 15.57 15.45 16.55 300 13.90 16.60 200 -0.90% 68.88%
Merit Medical System 41.36 1.30% 0.53 272608 40.54 40.54 41.47 1900 41.35 41.36 5200 -1.97% 32.48%
Meritage Homes Co. 102.00 -0.30% -0.31 256760 101.79 101.08 103.92 100 60.00 103.55 500 0.98% 66.91%
Meritor 20.17 0.05% 0.01 380197 19.86 19.86 20.53 100 20.00 26.00 100 -7.05% -22.99%
MESA LABS INC. 244.70 1.66% 4.00 26631 240.24 239.72 244.70 200 243.47 244.85 200 -0.36% -1.88%
Meta Financial Group 18.55 0.32% 0.06 134443 18.23 18.23 18.72 1000 16.96 20.50 5000 -7.62% -49.19%
Methode Electronics 27.36 -0.58% -0.16 302661 27.23 27.03 27.68 200 26.48 29.39 100 1.90% -30.47%
MGP Ingredients 37.47 -2.29% -0.88 120520 38.00 37.23 38.00 200 35.10 40.18 100 -5.66% -22.66%
Michaels Co. 9.42 -3.48% -0.34 7481407 9.74 9.25 9.89 200 9.42 9.51 1000 -6.45% 16.44%
MicroStrategy A 146.13 0.05% 0.07 169274 146.17 144.99 146.96 400 145.10 192.00 100 -8.43% 2.45%
Momenta Pharmaceutic 52.40 0.02% 0.01 2064363 52.40 52.36 52.42 1000 52.38 52.44 800 0.27% 165.59%
Monarch Casino & Res 45.28 2.26% 1.00 65361 43.90 43.90 45.51 300 45.29 45.35 400 -0.18% -6.74%
Monro Muffler Brake 40.82 -0.34% -0.14 361827 40.83 40.03 41.08 900 40.75 40.82 4600 -0.87% -47.80%
Moog 61.90 1.21% 0.74 257283 60.88 60.66 62.18 100 45.96 90.00 100 -6.72% -27.46%
Motorcar Parts of Am 15.09 -0.85% -0.13 52982 15.14 15.06 15.52 1400 15.09 15.13 1100 -9.59% -31.50%
Movado Group 10.25 -0.58% -0.06 172744 10.29 10.20 10.45 500 9.50 11.50 800 -19.80% -52.85%
Mr. Cooper Group 20.93 0.60% 0.12 883258 20.66 20.52 21.33 600 20.42 21.22 500 -3.64% 67.31%
MTS Systems Co. 18.67 -2.40% -0.46 123774 18.85 18.60 19.25 200 17.00 19.97 900 -16.05% -61.13%
Mueller Industries 26.61 0.80% 0.21 180606 26.16 26.14 26.79 100 26.51 35.26 200 -6.66% -16.19%
Myers Industries 13.03 -0.31% -0.04 97479 12.91 12.91 13.15 500 2.23 15.50 100 -6.33% -21.88%
MYR Group 35.92 1.50% 0.53 62644 35.39 35.16 36.17 1200 35.92 36.02 100 0.22% 10.22%
Myriad Genetics 12.44 2.81% 0.34 342006 12.06 12.05 12.45 1000 11.90 12.92 1400 -3.79% -54.32%
Nabors Industries 24.52 3.81% 0.90 561211 23.91 23.25 25.00 100 24.40 24.60 100 -11.99% -82.97%
NAT.STORAGE AFFIL.TR 32.61 1.62% 0.52 805814 32.04 31.94 32.70 200 31.81 34.50 100 -5.09% -3.00%
National Bank Co. 25.26 1.04% 0.26 97021 24.80 24.80 25.43 100 20.94 29.58 100 -5.92% -28.28%
NATL BEVERAGE DL-,01 70.06 0.40% 0.28 290523 69.33 69.10 70.78 100 66.15 72.60 100 -3.11% 37.32%
NATL PRESTO IND. DL 84.16 1.46% 1.21 16446 82.95 82.50 84.89 100 68.81 113.28 100 -1.84% -4.79%
Natus Medical 17.28 3.78% 0.63 418391 16.55 16.53 17.45 100 17.25 23.00 3000 -5.52% -47.62%
NBT BANCORP INC. DL- 26.67 -0.07% -0.02 99791 26.37 26.31 27.13 700 26.65 26.67 300 -7.27% -34.25%
Neenah Inc 38.10 1.93% 0.72 140737 36.95 36.95 38.48 100 34.85 41.47 100 -6.18% -45.90%
Neogen Co. 75.39 2.47% 1.82 154714 73.50 72.75 75.81 100 72.00 79.37 100 -0.05% 15.52%
NeoGenomics 35.82 2.20% 0.77 464542 34.98 34.53 35.95 100 35.25 35.75 200 -0.03% 22.46%
Netgear 29.61 -1.23% -0.37 216036 29.93 29.21 29.98 400 28.50 32.00 100 -0.47% 20.81%
NEW YORK MTG TRUST D 2.52 2.86% 0.07 2136828 2.45 2.43 2.53 3500 2.51 2.53 600 -6.32% -59.55%
Newpark Resources 1.27 4.10% 0.05 1093016 1.19 1.17 1.28 400 1.19 1.38 100 -19.62% -79.74%
NEXPOINT RESIDENT. D 42.60 4.46% 1.82 141877 40.78 40.78 42.61 100 29.69 44.75 900 -2.83% -5.33%
NextGen Healthcare 12.23 3.12% 0.37 253075 11.83 11.80 12.31 200 6.33 16.00 500 -6.43% -23.90%
NIC 19.68 0.36% 0.07 243895 19.41 19.33 20.03 300 16.00 25.00 2000 -5.07% -11.95%
NMI HOLDS INC. A DL 17.06 3.71% 0.61 835706 16.26 16.25 17.26 200 16.22 17.49 200 -6.37% -48.58%
NORTHFLD BANC.INC. D 8.91 0.11% 0.01 123903 8.80 8.72 8.97 300 8.39 9.55 5000 -9.45% -47.46%
Northwest Bancshares 9.11 0.72% 0.07 523509 8.97 8.94 9.18 200 9.00 9.73 200 -8.44% -45.22%
Northwest Natural Ho 44.32 0.57% 0.25 174584 43.76 43.61 44.52 100 43.07 47.95 100 -1.42% -39.89%
Now 4.81 -3.61% -0.18 1570695 4.92 4.74 5.00 1000 4.73 4.96 1000 -14.41% -57.21%
Oasis Petroleum 0.41 7.25% 0.03 16254185 0.42 0.39 0.44 500 0.40 0.40 3200 -16.26% -87.33%
Oceaneering Internat 3.55 -1.93% -0.07 2215369 3.57 3.42 3.66 300 3.30 3.62 200 -14.87% -76.19%
Office Properties Tr 20.42 -0.20% -0.04 199179 20.26 19.97 20.57 100 19.00 21.27 100 -9.85% -36.47%
OFG Bancorp. 12.25 0.25% 0.03 216588 12.10 12.06 12.29 200 10.42 13.80 100 -8.51% -48.12%
Oil States Internati 2.70 -5.92% -0.17 1154197 2.85 2.69 2.91 100 2.69 2.81 200 -24.58% -83.45%
Old National Bancorp 12.39 0.61% 0.07 473450 12.19 12.11 12.49 2100 11.54 14.30 300 -7.81% -32.26%
Olympic Steel 11.29 -0.18% -0.02 21976 11.08 11.02 11.35 400 11.29 11.32 100 -5.92% -37.00%
Omnicell 71.34 0.89% 0.63 255016 70.29 69.95 71.73 900 71.20 71.34 1200 -7.49% -12.70%
OneSpan 20.76 2.52% 0.51 178137 20.36 20.19 20.91 100 19.50 24.00 300 -8.55% 21.26%
Onto Innovation 28.72 0.00% 0.00 242647 28.58 28.35 28.94 200 27.22 35.00 200 -2.64% -21.40%
OraSure Technologies 11.24 5.59% 0.59 1908379 10.56 10.45 11.33 400 10.01 11.45 700 -10.65% 39.98%
Orthofix Intl 29.40 2.65% 0.76 62282 28.34 28.32 29.40 100 29.35 29.40 800 -1.51% -36.34%
OSI Systems 77.00 -0.27% -0.21 70067 76.76 76.54 77.50 700 77.00 77.11 600 -3.98% -23.57%
Owens & Minor 20.36 0.25% 0.05 4191663 20.27 19.81 21.10 900 20.12 20.30 100 41.98% 293.81%
Oxford Industries 38.23 -1.92% -0.75 174968 38.51 37.89 39.18 100 37.70 52.17 300 -13.17% -49.31%
Pacific Premier Banc 19.47 1.88% 0.36 314132 19.33 18.76 19.61 3600 19.45 19.47 4100 -9.61% -40.29%
Pacira Biosciences 58.91 3.26% 1.86 437369 57.17 56.87 59.30 500 58.88 58.89 5800 -3.06% 30.04%
PALOMAR HLDGS DL-,00 99.19 0.34% 0.34 314691 98.07 97.07 100.75 100 97.01 99.09 100 -1.33% 96.45%
PAR PACIFIC HLDGS DL 6.99 2.19% 0.15 691999 6.70 6.55 7.03 200 6.83 10.00 3000 -13.81% -69.92%
PARK AEROSPACE CORP 11.25 1.17% 0.13 76711 11.07 10.96 11.28 400 10.30 14.49 300 -4.34% -30.85%
Patrick Industries 54.39 3.01% 1.59 198828 52.44 52.44 55.72 100 50.00 62.75 300 5.12% 3.74%
Patterson-UTI Energy 2.85 -1.55% -0.04 6451657 2.84 2.79 2.93 28300 2.70 3.13 300 -17.25% -72.81%
PBF Energy A 5.84 -5.81% -0.36 6848853 6.10 5.75 6.23 200 5.75 5.94 100 -16.93% -81.38%
PC Connection 40.32 -1.27% -0.52 69281 40.52 39.66 40.64 800 40.27 40.32 1100 -5.15% -18.81%
PDC Energy 11.75 7.16% 0.79 1757852 10.78 10.71 11.91 500 11.76 12.45 200 -6.45% -55.10%
PDF Solutions 19.00 0.74% 0.14 88342 18.68 18.59 19.56 1700 19.00 19.01 200 -1.14% 12.49%
Penn Virginia 9.29 2.77% 0.25 423042 9.10 8.85 9.36 500 9.00 9.48 800 -10.24% -69.39%
PENNANT GROUP DL -,0 37.13 3.43% 1.23 140918 35.83 35.70 37.97 200 36.91 40.06 100 1.09% 12.28%
PennyMac Mortgage In 16.40 3.47% 0.55 1303438 15.83 15.83 16.41 200 15.02 17.24 200 -6.12% -26.42%
Perdoceo Education 12.05 0.25% 0.03 582181 12.01 11.92 12.13 4800 11.93 14.80 600 0.08% -34.48%
Perficient 42.15 1.93% 0.80 210973 41.26 40.92 42.21 200 42.13 42.17 1600 -1.06% -8.51%
PetMed Express 30.94 2.59% 0.78 349914 30.20 29.66 31.12 1000 30.40 31.90 100 1.05% 31.55%
PGT Innovations 16.90 0.36% 0.06 195292 16.68 16.64 17.07 1000 16.30 17.89 100 -5.85% 13.35%
Phibro Animal Heal 17.84 1.19% 0.21 134064 17.51 17.51 17.89 700 17.81 17.84 600 -0.67% -28.15%
Photronics 9.80 -0.20% -0.02 468402 9.77 9.63 9.87 1000 9.58 10.31 200 -3.59% -37.82%
Piper Sandler 69.17 0.85% 0.58 77142 68.28 67.96 69.42 100 68.76 80.96 100 -2.12% -13.47%
Pitney-Bowes 5.10 1.80% 0.09 1666761 5.00 5.00 5.23 200 5.00 5.22 300 -9.09% 26.55%
Plantronics 11.55 -0.35% -0.04 429866 11.42 11.26 11.64 200 11.00 11.55 200 -7.97% -57.75%
Plexus Co. 69.35 -0.83% -0.58 105883 70.11 68.87 70.11 1000 69.25 69.37 100 -2.49% -9.86%
POWELL INDUSTRIES 23.77 -0.08% -0.02 41674 23.48 23.48 23.86 100 21.74 24.38 200 -5.49% -51.48%
Power Integrations 52.76 0.86% 0.45 285336 51.72 51.35 53.21 100 51.16 55.75 100 -1.49% 6.68%
PRA Group 38.38 -3.20% -1.27 303966 39.40 38.26 39.84 100 18.00 44.24 100 -6.05% 5.73%
PREFERRED BANK NEW D 31.42 0.22% 0.07 41942 30.97 30.97 31.54 100 27.20 38.40 100 -6.57% -47.71%
PriceSmart 66.36 1.10% 0.72 122986 65.33 64.62 66.41 1100 66.36 66.41 1100 -1.32% -6.56%
Proassurance Co. 14.97 3.17% 0.46 616526 14.37 14.34 15.09 1000 12.65 15.10 500 1.56% -58.58%
Progress Software Co 35.74 1.48% 0.52 358817 35.16 34.82 35.91 700 35.73 36.25 800 1.45% -13.98%
PROPETRO HLD.CORP.DL 3.86 0.26% 0.01 1348948 3.77 3.73 3.93 200 3.75 3.93 200 -21.06% -65.69%
Proto Labs 129.18 1.09% 1.39 243550 126.55 126.45 129.82 100 110.00 157.10 100 -6.58% 27.21%
Providencervice Co. 86.21 0.21% 0.18 56450 85.77 85.69 87.06 700 86.18 86.46 200 -3.18% 45.67%
Provident Financialr 12.01 0.08% 0.01 177289 11.90 11.90 12.12 200 11.95 14.00 100 -6.54% -51.28%
QEP Resources 0.92 -1.91% -0.02 3357246 0.93 0.90 0.98 100 0.93 1.01 50200 -17.62% -79.50%
Quaker Chemical Co. 171.88 -1.39% -2.42 93070 173.16 170.31 174.98 100 139.69 172.53 100 -6.26% 4.47%
Quanex Building Prod 17.93 1.01% 0.18 160910 17.76 17.69 18.04 200 14.87 20.99 100 -2.45% 4.98%
QuinStreet 15.17 2.29% 0.34 166883 14.74 14.74 15.23 1600 15.17 15.19 2400 0.03% -0.91%
R.R. Donnelley & Son 1.41 4.44% 0.06 424703 1.38 1.31 1.42 200 1.33 1.41 1400 -6.00% -64.30%
R1 RCM 16.12 2.15% 0.34 1176246 15.67 15.60 16.20 200 14.25 17.86 1000 0.25% 24.19%
RadNet 14.52 3.27% 0.46 224705 13.90 13.49 14.67 200 14.53 14.55 3400 -8.51% -28.47%
Rambus 13.29 -0.23% -0.03 343442 13.22 13.13 13.37 200 13.10 13.39 200 -3.06% -3.52%
Range Resources 7.07 -3.28% -0.24 3642376 7.22 6.99 7.29 200 6.92 7.17 300 -9.13% 45.77%
Raven Industries 21.52 -0.78% -0.17 206870 21.55 21.40 21.93 600 18.00 22.80 1100 -8.46% -37.55%
Rayonier Adv. Materi 3.25 -1.81% -0.06 426839 3.31 3.24 3.39 200 2.91 3.75 100 -29.96% -15.36%
RE/MAX 31.82 1.34% 0.42 65169 31.25 31.25 32.02 500 30.60 36.99 400 -4.73% -17.33%
READY CAPITAL DL.-,0 11.12 6.11% 0.64 992964 11.02 10.80 11.41 300 10.95 11.25 100 -7.64% -27.89%
Realogy Holdings 9.08 -2.68% -0.25 879313 9.29 9.06 9.35 200 8.29 9.19 300 -15.38% -6.20%
Red Robin Gourmet Bu 13.46 4.18% 0.54 476720 13.00 12.82 13.49 200 12.91 13.48 100 -6.01% -59.24%
Redwood Trust 7.47 2.05% 0.15 1939248 7.30 7.28 7.55 200 7.31 7.54 300 -6.39% -54.84%
REGENXBIO INC. DL-,0 27.85 3.11% 0.84 368831 26.87 26.87 27.99 100 27.00 29.78 100 -7.01% -32.02%
Regis Co. (Minn.) 5.46 2.06% 0.11 334479 5.32 5.32 5.60 100 5.46 5.58 100 -0.73% -69.45%
Renewable Energy Gro 45.15 -2.78% -1.29 785621 46.20 44.40 46.90 100 44.00 46.00 1000 -7.48% 67.53%
Rent -A- Center 29.89 4.99% 1.42 666412 28.36 28.26 30.29 100 29.00 31.10 100 5.39% 3.64%
Resideo Technologies 10.20 1.59% 0.16 794339 9.90 9.82 10.33 500 9.15 10.90 200 -12.60% -14.50%
Resources Connection 11.42 0.18% 0.02 187128 11.30 11.30 11.50 1400 11.40 11.42 2400 -4.91% -30.07%
RETAIL OPP.INV. DL-, 10.04 1.26% 0.12 783156 9.90 9.87 10.11 6800 10.04 10.05 7400 -8.35% -43.12%
RETAI.PR.O.AMER.A DL 5.51 3.38% 0.18 1353657 5.29 5.29 5.57 200 4.50 6.20 300 -12.40% -58.88%
Rex American Resourc 60.95 -3.80% -2.41 33981 63.13 60.49 64.54 100 43.81 90.00 100 -8.87% -25.63%
Rogers Co. 96.28 -1.53% -1.50 98243 96.60 95.69 97.58 100 95.65 120.00 100 -7.58% -22.81%
RPC 2.52 -1.18% -0.03 606349 2.50 2.42 2.56 200 2.19 2.75 200 -21.74% -51.91%
RPT Realty 5.38 5.28% 0.27 466192 5.04 5.02 5.45 200 5.34 6.27 31500 -8.81% -64.23%
Ruth's Hospitality G 11.05 2.50% 0.27 609382 10.72 10.67 11.06 500 10.95 11.04 100 -3.91% -49.23%
S+T BANCORP INC. DL 17.29 -1.20% -0.21 220372 17.11 17.11 17.61 3100 17.28 22.42 200 -9.81% -57.09%
SAFEHOLD INC. DL-,01 57.13 2.18% 1.22 177381 55.55 54.26 57.48 100 49.50 58.00 300 0.07% 41.76%
Safety Insurance Gro 67.69 -0.68% -0.47 84802 67.50 67.43 68.53 100 66.00 71.51 100 -4.33% -26.84%
Saia 123.11 0.84% 1.03 149141 121.47 121.14 125.14 900 123.11 123.27 1100 -1.44% 32.21%
Sanmina Co. 25.79 -1.75% -0.46 461128 26.01 25.64 26.26 100 23.06 28.14 400 -7.46% -24.68%
Saul Centers 25.58 1.47% 0.37 91446 24.94 24.94 25.79 500 25.60 25.77 200 -0.89% -51.53%
ScanSource 19.03 0.00% 0.00 105838 18.82 18.80 19.12 200 14.00 22.80 200 -4.37% -48.50%
Scholastic Co. 20.62 3.36% 0.67 947517 19.14 18.80 21.61 200 20.25 21.61 400 -2.69% -46.37%
Schweitzer Mauduit I 28.74 3.64% 1.01 256274 27.52 27.52 28.82 100 26.16 33.00 100 -0.42% -31.56%
SEACOAST BKG FLA DL- 17.44 0.81% 0.14 142721 17.09 17.07 17.52 500 16.53 19.52 500 -6.39% -42.95%
SEACOR 27.86 -1.55% -0.44 62000 28.27 27.75 28.56 100 23.74 43.69 100 -7.04% -35.43%
Select Medical Co. 19.35 2.82% 0.53 369948 18.68 18.68 19.55 100 17.00 19.99 300 -2.12% -17.10%
SENECA FOODS A DL-,2 35.40 0.48% 0.17 28461 34.86 34.86 35.74 100 35.31 35.40 400 -5.47% -13.21%
SERVISFIRST BANCSH. 33.11 2.35% 0.76 164622 32.50 32.50 33.39 100 33.11 33.12 600 -4.94% -12.13%
Shake Shack A 66.25 0.76% 0.50 725909 66.12 65.03 66.43 500 65.55 66.25 500 -1.97% 11.21%
Shenandoah Telecom 43.40 -1.56% -0.69 106566 43.63 43.10 44.18 2500 43.40 43.49 500 -9.30% 4.30%
Shoe Carnival 34.41 0.50% 0.17 197601 34.61 34.16 35.49 400 34.41 34.47 200 -8.34% -7.70%
Shutterstock 52.14 3.19% 1.61 257361 50.78 50.34 52.24 100 37.33 63.00 100 -2.58% 21.60%
Signet Jewelers 18.15 2.77% 0.49 804986 17.52 17.48 18.22 200 16.74 18.20 200 -0.60% -16.51%
SIMMONS FIRST NATL D 15.16 0.53% 0.08 429703 14.97 14.93 15.26 6100 15.17 17.74 100 -6.36% -43.41%
Simpson Manufacturin 93.42 -0.04% -0.04 186879 92.55 92.47 94.34 100 86.00 94.14 100 -4.02% 16.44%
Simulations Plus 70.98 7.48% 4.94 454310 67.00 67.00 71.27 200 70.10 71.50 200 9.50% 144.17%
Site Centers 6.86 0.88% 0.06 1355165 6.71 6.71 6.97 200 6.73 7.59 300 -11.25% -51.07%
Skywest 29.59 1.51% 0.44 278903 28.75 28.75 29.73 2000 29.61 31.00 2000 -12.33% -54.22%
Sleep Number 47.64 0.87% 0.41 182379 47.41 46.45 48.26 500 47.00 51.44 100 -1.75% -3.25%
SM Energy 1.72 -9.47% -0.18 8616434 1.87 1.68 1.94 1500 1.70 1.76 400 -19.63% -84.70%
SMART Global Holding 25.82 -1.03% -0.27 147551 25.88 25.16 26.13 300 25.54 27.00 1000 -4.12% -31.95%
Sonic Automotive 39.00 1.96% 0.75 501833 37.92 37.92 39.26 200 25.51 53.89 100 -0.89% 25.81%
South Jersey Industr 18.93 1.18% 0.22 1264305 18.66 18.55 18.97 200 18.05 20.45 200 -0.32% -42.60%
SOUTHSIDE BANCSHS DL 23.97 0.76% 0.18 71882 23.53 23.53 24.12 500 23.95 23.97 100 -7.49% -35.46%
Southwestern Energy 2.47 -3.14% -0.08 11760360 2.51 2.40 2.57 11800 2.45 2.46 10000 0.82% 2.07%
SPARTANNASH 16.02 -2.55% -0.42 358308 16.41 15.94 16.50 200 15.72 16.13 100 -10.65% 12.50%
Spectrum Pharmaceuti 4.30 1.77% 0.07 3220597 4.22 4.20 4.42 400 4.35 4.39 1000 -12.14% 18.27%
Spok 9.37 0.27% 0.03 44942 9.31 9.30 9.40 300 9.36 10.03 100 -11.06% -23.43%
SPS COMMERCE INC. DL 76.13 2.53% 1.88 209070 73.98 73.56 76.45 200 76.11 76.20 2300 6.61% 37.37%
SPX Co. 43.98 6.03% 2.50 393885 41.15 41.15 44.01 1000 32.00 50.00 100 1.10% -13.56%
SPX FLOW INC. DL-,01 41.36 -0.19% -0.08 114569 41.14 40.96 41.61 100 17.60 41.80 100 -8.17% -15.37%
St. Joe 20.33 1.19% 0.24 140659 19.96 19.91 20.43 1000 19.70 26.50 200 -4.19% 2.52%
Stamps m 238.03 0.86% 2.03 213725 235.72 230.00 240.25 100 227.33 238.03 300 5.38% 185.00%
Standard Motor Produ 42.67 -0.14% -0.06 107988 41.97 41.97 43.04 100 38.00 52.12 100 -6.24% -19.82%
STANDEX INTL CORP. D 59.14 0.24% 0.14 69977 58.44 58.22 59.19 500 42.92 4294.67 100 0.10% -25.47%
STEPAN CO. DL 1 107.11 -0.59% -0.64 109560 106.82 106.44 107.87 100 106.67 125.76 100 -6.13% 4.56%
Steven Madden 19.97 -0.84% -0.17 556331 20.01 19.22 20.08 200 19.99 21.21 400 -1.14% -53.57%
Stewart Informationr 42.20 1.10% 0.46 203015 41.74 41.74 42.40 100 41.78 46.10 100 -1.70% 3.46%
STONEX GROUP INC. DL 49.45 -0.26% -0.13 30601 49.25 49.09 49.70 100 49.44 49.54 600 -6.91% 1.27%
Sturm Ruger 61.49 -1.95% -1.22 225416 63.00 60.63 63.12 100 60.01 64.84 200 0.92% 30.75%
Summit Hotel Propert 4.94 3.35% 0.16 618153 4.74 4.72 4.96 200 4.94 5.10 1000 -15.12% -59.97%
Suncoke Energy 3.38 -3.15% -0.11 523275 3.42 3.35 3.46 200 3.20 3.62 800 -15.50% -45.75%
Supernus Pharmaceuti 20.31 0.54% 0.11 336738 20.15 20.00 20.55 100 19.49 23.00 500 -9.13% -14.38%
SurModics 38.34 0.89% 0.34 55985 37.63 37.63 38.64 500 38.33 38.40 200 -2.91% -7.46%
Sykes Enterprises 33.28 2.02% 0.66 197626 32.37 32.37 33.42 100 28.55 33.64 300 0.73% -10.03%
Tabula Rasa HealthCa 40.59 5.43% 2.09 221676 38.49 38.49 40.84 100 34.99 43.25 3000 2.50% -16.62%
TACTILE SYS TECH. DL 33.69 7.05% 2.22 270308 31.58 31.01 33.91 300 30.00 35.00 100 4.56% -50.11%
Talos Energy Inc 5.96 7.19% 0.40 570334 5.50 5.43 5.96 200 5.61 6.00 200 -10.78% -80.23%
Tanger Factory Outle 5.85 -1.85% -0.11 1707924 5.84 5.80 5.95 100 5.85 5.92 500 -8.59% -60.29%
Team 5.23 1.75% 0.09 285779 5.09 5.02 5.31 200 3.00 7.32 100 -19.54% -67.25%
TechTarget 42.27 2.62% 1.08 210542 41.28 40.63 42.44 3400 42.27 42.28 1100 5.46% 61.95%
Tegna Inc 11.75 -0.93% -0.11 810220 11.74 11.69 11.88 200 10.93 12.97 300 -6.82% -29.60%
Tennant 59.99 -1.02% -0.62 59515 60.10 59.74 60.68 100 0.00 4294.67 100 -6.67% -23.01%
The ODP Corp 18.31 -1.66% -0.31 414392 18.41 18.14 18.57 200 18.19 19.11 200 -15.31% -33.18%
Third Point Reinsura 6.76 -0.88% -0.06 295441 6.81 6.74 6.86 100 5.78 10.37 100 -11.75% -35.74%
Timkensteel Co. 3.54 1.43% 0.05 239103 3.46 3.45 3.60 500 3.40 3.75 100 -7.33% -54.96%
Titan International 2.77 1.84% 0.05 385767 2.77 2.74 2.95 1000 2.69 2.95 900 -19.24% -23.48%
Tivity Health 13.77 1.21% 0.17 348052 13.49 13.44 13.79 1200 12.22 13.77 100 -0.58% -32.32%
TOMPK.FINL CORP. DL- 55.62 -0.75% -0.42 40447 55.78 55.55 56.67 400 55.57 67.50 100 -6.79% -39.21%
Tredegar Co. 14.61 -1.15% -0.17 59338 14.59 14.58 14.79 100 14.46 17.28 100 -8.52% -34.63%
Trinseo 25.09 -0.20% -0.05 361301 24.98 24.68 25.46 100 24.81 25.39 100 -12.15% -32.57%
TRIUMPH BANCORP DL-, 29.49 1.24% 0.36 94536 29.12 28.77 29.76 1500 29.49 29.58 300 2.40% -22.44%
Triumph Group 6.85 6.86% 0.44 2145785 6.39 6.38 6.94 600 6.75 6.92 200 -25.87% -72.89%
TrueBlue 15.34 0.79% 0.12 276102 15.13 15.07 15.42 200 13.78 23.94 100 -7.87% -36.24%
Trupanion 73.18 3.80% 2.68 321000 70.00 70.00 73.81 100 48.88 73.16 100 5.55% 95.36%
TRUSTCO BK CORP. DL 5.16 -0.10% -0.01 424390 5.12 5.12 5.24 100 5.10 5.25 100 -10.10% -40.48%
TTEC Holdings 52.25 0.48% 0.25 115807 51.65 51.64 52.65 1300 52.22 52.25 100 -5.41% 31.88%
TTM Technologies 11.12 0.82% 0.09 973388 10.96 10.82 11.16 100 11.08 11.34 200 -2.92% -26.11%
Tupperware Brands 22.65 -4.43% -1.05 1128714 23.77 22.64 24.00 100 22.55 23.95 100 -13.94% 163.99%
U.S. Concrete 26.95 2.63% 0.69 220039 25.90 25.90 27.26 1500 26.76 27.76 4000 -4.60% -35.31%
U.S. Physical Therap 83.99 1.33% 1.10 47337 82.52 82.22 84.90 100 81.47 92.71 100 -8.02% -26.55%
UFP Industries 54.12 0.22% 0.12 350579 53.61 53.40 54.83 300 54.12 54.14 200 -1.22% 13.46%
Ultra Clean 20.85 -1.00% -0.21 424061 21.01 20.53 21.20 100 20.23 21.35 100 2.41% -11.16%
UNIFI INC. NEW DL-,1 12.11 -0.33% -0.04 66535 12.07 12.05 12.32 1100 10.29 20.38 300 -8.40% -52.06%
UNIFIRST CORP. DL-,1 186.17 2.84% 5.14 90722 180.62 180.62 186.66 100 150.49 186.72 100 -0.43% -7.83%
Unisys Co. 10.32 0.10% 0.01 450106 10.20 10.19 10.52 200 9.95 10.99 200 -11.64% -12.98%
United Community Ban 16.42 2.53% 0.41 474644 15.91 15.91 16.44 5700 16.41 16.42 1600 -4.76% -46.83%
UTD FIRE GRP DL-,01 19.77 0.00% 0.00 45020 19.58 19.58 19.86 500 19.73 19.77 400 -6.92% -54.79%
United Insurance Co. 6.23 0.97% 0.06 119054 6.15 6.10 6.27 1100 6.20 6.23 1200 -20.94% -50.59%
United Natural Foods 17.91 0.96% 0.17 1057797 17.90 17.48 18.07 500 17.86 18.25 2500 0.90% 104.45%
Uniti Group 9.81 2.72% 0.26 1666528 9.51 9.47 9.85 1100 9.51 9.79 900 2.72% 19.49%
Univ. Health Realty 54.64 -0.55% -0.30 33663 54.50 54.22 55.30 100 54.00 100.00 500 -9.39% -53.44%
Universal 41.12 -1.41% -0.59 116022 41.38 40.86 41.51 200 40.42 43.89 1200 -5.03% -27.94%
Universal Electronic 36.22 2.14% 0.76 54963 35.25 35.11 36.40 800 36.22 36.26 1000 -8.90% -30.69%
Universal Insurance 14.18 -2.61% -0.38 233084 14.43 13.96 14.57 200 13.98 19.50 100 -13.59% -49.34%
URSTADT BIDDLE DL-,0 8.88 3.38% 0.29 354005 8.66 8.60 9.01 400 8.88 9.62 100 -2.74% -64.25%
US Ecology 31.53 1.78% 0.55 123643 30.64 30.45 31.65 700 31.47 31.53 100 -6.55% -45.55%
US Silica 2.95 -5.14% -0.16 1007162 3.05 2.92 3.14 200 2.93 3.11 700 -19.84% -52.03%
USANA Health Science 74.75 0.86% 0.64 109502 73.90 73.08 75.07 100 67.00 84.06 100 -0.82% -4.84%
Vanda Pharmaceutical 9.32 -0.43% -0.04 568335 9.30 9.00 9.49 200 9.02 9.59 200 -5.38% -43.21%
VAREX IMAGING CORP D 12.07 2.64% 0.31 466283 11.66 11.33 12.07 300 11.08 13.00 400 -2.90% -59.51%
Vector Group 9.72 1.36% 0.13 533251 9.47 9.47 9.81 200 8.99 9.82 1000 -3.86% -27.41%
Veeco Instruments 11.52 0.79% 0.09 779095 11.23 11.23 11.67 500 10.38 11.90 100 -5.03% -21.55%
Vera Bradley 6.46 -5.69% -0.39 494392 6.85 6.43 6.92 200 6.46 6.60 100 -17.29% -45.25%
VERITEX HLDGS INC. D 16.19 1.57% 0.25 136645 15.70 15.70 16.31 200 16.00 16.22 3500 -4.54% -44.42%
Veritiv Co. 13.01 4.08% 0.51 74917 12.36 12.36 13.23 100 12.75 13.99 200 -15.24% -33.86%
Viad Corp. 19.37 0.16% 0.03 195843 18.88 18.88 19.74 200 13.70 25.00 200 -13.49% -71.30%
Viavi Solutions 11.56 0.48% 0.06 1081986 11.49 11.42 11.64 200 11.40 11.99 300 -3.10% -22.93%
Vicor Corp. 75.27 0.39% 0.29 120507 74.91 73.93 76.22 100 75.27 75.28 400 -5.79% 61.11%
Virtus Investment Pa 134.75 1.03% 1.37 45700 132.52 131.95 135.00 200 134.66 134.81 100 -3.15% 10.70%
Virtusa Co. 48.50 -0.02% -0.01 364977 48.55 48.37 48.79 100 48.01 48.52 1000 -3.98% 6.99%
Vista Outdoor 18.93 -0.68% -0.13 1016386 19.07 18.61 19.17 1100 18.76 19.49 500 -0.11% 153.07%
Vonage Holdings 10.13 5.08% 0.49 3132560 9.66 9.52 10.16 200 9.00 10.20 500 -1.75% 42.28%
Wabash National Co. 11.81 2.25% 0.26 514327 11.53 11.47 11.88 200 10.50 13.65 500 1.81% -19.61%
Waddell & Reed Finan 14.26 1.21% 0.17 828745 13.96 13.93 14.26 200 13.90 15.00 200 -8.00% -14.71%
Walker & Dunlop 49.28 2.88% 1.38 131391 47.22 47.22 49.48 100 39.64 50.00 1900 -6.63% -23.81%
Warrior Met Coal 17.70 1.43% 0.25 338639 17.16 17.01 17.94 200 17.42 19.50 100 -14.90% -16.23%
Washington Prime Gro 0.59 1.52% 0.01 1222117 0.58 0.58 0.60 100 0.59 0.61 1700 -15.27% -83.71%
Washington Real Esta 19.50 0.88% 0.17 696807 18.72 18.72 19.55 200 16.79 21.58 100 -3.89% -33.17%
Watts Water Technolo 97.04 0.17% 0.16 169802 96.59 96.11 97.43 100 96.86 113.07 100 -5.29% -2.73%
WD-40 190.76 -0.48% -0.92 36860 192.22 189.59 192.67 100 190.61 191.08 200 -1.71% -1.74%
WESTAMERICA BANCORPO 52.84 0.36% 0.19 93218 52.10 52.10 53.04 100 52.84 52.85 1000 -6.38% -22.03%
WHITESTONE REIT DL-, 5.89 2.26% 0.13 261419 5.73 5.72 5.92 200 5.65 5.98 100 -4.54% -56.75%
Winnebago Industries 50.02 2.17% 1.06 671826 48.96 48.96 51.42 100 46.10 50.10 400 0.60% -5.59%
Wisdomtree Investmen 3.14 0.64% 0.02 764486 3.08 3.06 3.15 200 2.99 3.75 1000 -8.45% -35.12%
Wolverine World Wide 26.01 1.60% 0.41 542473 25.37 25.35 26.25 100 20.78 28.00 100 0.31% -22.91%
World Acceptance Co. 95.21 2.87% 2.66 66339 92.90 92.90 96.26 300 95.17 95.44 100 -2.81% 10.20%
Xencor 37.75 1.72% 0.64 194876 37.02 36.96 37.97 5000 37.74 37.81 200 -12.25% 9.77%
XENIA HOTELS+RES. DL 8.48 4.69% 0.38 543400 8.04 8.01 8.51 200 7.80 9.46 200 -9.69% -60.76%
Xperi Corp 11.38 0.00% 0.00 646704 11.30 11.20 11.47 300 11.20 12.18 200 -12.46% -38.49%
Yeti Holdings 45.19 2.47% 1.09 1009266 44.31 44.08 45.73 100 43.50 45.30 100 1.30% 29.93%
Zumiez 27.16 0.07% 0.02 269505 26.99 26.77 27.30 1200 27.11 27.15 100 -9.50% -21.37%
ZYNEX INC. DL-,001 16.70 4.83% 0.77 268316 15.89 15.86 16.78 100 16.10 17.00 100 -2.91% 112.20%