04.08.2021 17:58:25
S&P 600
1329.55
USD
-15.6200
-1.16%
04.08.2021 17:43
 
Chart
Kursdaten
Kurs 1329.55 Eröffnung 1336.31
Diff. absolut -15.62 Tages-Hoch 1339.28
Diff. % -1.16 % Tages-Tief 1328.04
Volumen 104428241 Umsatz 134693780680
Schlusskurs vom 03.08.2021 1345.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 04.08.2021 / 17:43
Währung USD Aktualisierungsstand 04.08.2021 / 17:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.22% 1417.5 1094.4
1 Woche 2.01% 1366.0 1310.5
1 Monat -1.79% 1370.0 1261.3
3 Monate -1.16% 1417.5 1261.3
6 Monate 10.48% 1417.5 1219.4
1 Jahr 53.52% 1417.5 814.6
3 Jahre 27.67% 1417.5 577.4
Benchmark:
22.22
26.51
8.96
1.13
20.22
13.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.22,"chartHeight":24.650524423478,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":8.96,"chartHeight":19.897633706975,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":20.22,"chartHeight":24.156928045691,"year":2021,"ID_NOTATION":"8404703"}}
{"2019":{"performance":26.51,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0620624860005,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.64,"chartHeight":22.096805913465,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.218548197077,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.91,"chartHeight":22.902407631575,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.001203428615,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.507669479012,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.74,"chartHeight":22.502681994254,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.690409859187,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.565721926338,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.51,"chartHeight":8.4224758039177,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.267427411753,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.226610793908,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.39,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 04.08.2021 17:58:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 26.71 0.41% 0.11 652720 26.49 26.35 27.30 100 26.67 26.72 300 6.66% 153.82%
8x8 Inc. 25.45 -1.32% -0.34 185656 25.59 25.44 26.17 200 25.42 25.45 100 0.04% -25.18%
AAON 61.74 -1.96% -1.24 22674 62.58 61.71 63.32 100 61.56 61.80 100 5.19% -5.48%
AAR Corp 33.72 -3.77% -1.32 61064 34.42 33.58 34.60 200 33.70 33.78 100 -2.59% -3.26%
AARON'S COMPANY INC. 28.45 -2.57% -0.75 52506 28.64 28.38 29.34 100 28.40 28.48 100 -3.09% 54.01%
Abercrombie & Fitch 36.78 -4.59% -1.77 743443 38.01 36.51 38.09 300 36.76 36.82 400 -0.31% 89.34%
ABM Industries 46.92 -0.57% -0.27 105353 46.70 46.52 47.28 300 46.90 46.94 100 3.17% 24.71%
Acadia Realty Trust 21.05 -0.14% -0.03 72241 20.80 20.80 21.28 200 21.04 21.07 100 0.00% 48.56%
Addus HomeCare 91.28 -3.62% -3.42 44850 92.86 91.25 94.64 100 90.93 91.40 200 14.10% -19.12%
Adtalem Global Educa 36.51 -2.81% -1.05 119314 37.00 36.39 37.55 100 36.45 36.55 200 6.64% 10.63%
Adtran 22.29 0.72% 0.16 93424 21.89 21.73 22.41 200 22.19 22.28 200 -0.81% 49.83%
Advanced Energy Inds 91.28 -11.25% -11.57 161221 91.85 90.01 95.39 100 91.02 91.32 300 5.41% 6.06%
ADVANSIX INC. DL-,01 35.07 -0.88% -0.31 184879 35.40 34.87 36.26 100 35.05 35.16 300 13.40% 76.99%
Aerojet Rocketdyne 46.30 -1.78% -0.84 323359 46.80 46.15 46.90 200 46.30 46.32 200 0.73% -10.80%
AeroVironment 100.96 -0.51% -0.52 30834 100.56 99.71 101.71 100 100.24 100.78 300 5.36% 16.78%
Agilysys 55.45 -0.50% -0.28 7142 55.17 55.16 55.77 100 54.59 55.11 300 1.62% 45.21%
Agree Realty Co. 74.77 -0.53% -0.40 77760 74.98 74.67 75.49 500 74.73 74.84 100 -0.36% 12.90%
ALAMO GRP INC. DL-,1 143.41 -1.29% -1.88 2479 142.91 142.91 144.39 100 141.41 143.12 100 1.73% 5.32%
ALARM.COM HOLDINGS I 84.86 -1.31% -1.13 22278 85.59 84.01 86.28 100 84.86 85.29 100 7.26% -16.88%
Albany International 83.40 -2.60% -2.23 10181 84.34 83.31 85.22 300 83.20 83.42 100 -0.06% 16.63%
Alexander & Baldwin 19.70 -0.76% -0.15 34743 19.70 19.51 19.92 200 19.68 19.73 200 5.53% 15.54%
Allegheny Technologi 18.89 -5.02% -1.00 437752 19.57 18.89 19.87 400 18.86 18.89 200 -2.93% 18.60%
ALLEGIANCE BANCS.INC 36.54 -0.41% -0.15 6760 36.15 35.80 36.67 200 36.23 36.44 200 3.21% 7.50%
Allegiant Travel 184.93 -1.99% -3.76 35939 185.63 182.85 188.02 100 183.86 184.76 100 -1.90% -0.29%
Allscripts Healthcar 17.21 -0.86% -0.15 293231 17.23 17.20 17.37 800 17.20 17.21 200 0.87% 20.22%
AMBAC Financial Grou 14.49 -0.89% -0.13 31958 14.40 14.40 14.69 300 14.46 14.51 300 1.46% -4.94%
AMC Networks A 47.85 -0.23% -0.11 44960 47.09 47.09 48.41 100 47.72 47.84 100 -9.75% 34.08%
Amer. Equity Inv. Li 31.93 -1.75% -0.57 49826 32.00 31.54 32.23 400 31.86 31.92 100 2.27% 17.50%
AM.CAR-MART DL-,01 156.67 -1.09% -1.73 5553 157.68 154.78 157.68 100 154.91 158.41 100 1.61% 44.21%
AMERICAN ASSETS TR. 36.78 -0.38% -0.14 48813 36.54 36.54 37.01 300 36.75 36.82 100 0.19% 27.84%
American Axle & Mfg 9.29 -6.10% -0.60 658445 9.76 9.28 9.84 700 9.28 9.29 500 7.03% 18.59%
American Public Educ 28.79 -3.78% -1.13 34644 29.73 28.79 29.73 200 28.76 28.87 400 5.06% -1.84%
American States Wate 89.00 -0.15% -0.14 44630 88.95 88.39 89.52 300 88.92 89.07 100 2.19% 12.10%
American Vanguard Co 15.70 -0.98% -0.15 56864 15.67 15.46 15.89 200 15.65 15.71 300 -4.98% 2.13%
American Woodmark Co 73.95 -1.33% -1.00 25199 74.42 73.37 74.99 100 73.87 74.03 200 1.43% -20.14%
AMERIS BANCORP. DL 1 48.60 -0.33% -0.16 51372 47.93 47.83 49.02 100 48.47 48.66 100 3.02% 28.08%
Amerisafe 56.39 -1.19% -0.68 10291 56.67 56.30 56.72 100 56.30 56.48 100 0.56% -0.63%
AMN Healthcarervices 101.29 -1.96% -2.02 57349 101.91 100.77 102.50 100 101.24 101.31 100 4.25% 51.37%
AMPHASTAR PHARMA.DL- 21.00 -2.28% -0.49 37656 21.34 21.00 21.44 100 20.97 21.02 200 3.37% 6.86%
Andersons 27.38 2.05% 0.55 87303 29.11 27.18 29.11 100 27.22 27.53 100 3.19% 9.47%
Angiodynamics 26.97 -1.03% -0.28 121566 27.08 26.68 27.48 100 26.96 27.02 200 2.56% 77.76%
ANI Pharmaceuticals 33.21 -2.35% -0.80 8200 33.63 33.19 33.66 100 33.05 33.24 100 4.01% 17.11%
Anika Therapeutics 40.54 -0.78% -0.32 5000 40.50 40.50 41.15 300 40.50 40.77 100 -0.68% -9.72%
Apogee Enterprises 39.11 -1.11% -0.44 29645 39.35 38.76 39.48 100 38.93 39.10 200 1.36% 24.84%
Apollo Commercial Re 15.21 -0.88% -0.14 220127 15.22 15.04 15.34 400 15.21 15.22 300 -0.45% 37.42%
Apollo Medical 92.77 4.33% 3.85 247051 87.50 87.46 94.74 100 92.50 93.37 100 -8.47% 386.70%
Applied Industrial T 87.24 -2.15% -1.92 15144 88.04 87.15 88.38 300 86.96 87.43 400 2.48% 14.32%
Applied Optoelectron 7.64 0.26% 0.02 212089 7.51 7.38 7.71 400 7.61 7.63 200 5.69% -10.46%
ARCBEST CORP 64.49 0.08% 0.05 103214 64.00 63.24 65.43 300 64.38 64.69 100 12.19% 51.02%
Archrock 8.16 -3.94% -0.34 208289 8.30 8.10 8.34 700 8.16 8.17 600 0.47% -1.85%
Arconic Corp. 33.12 -4.26% -1.48 165975 33.71 33.06 34.42 300 33.09 33.14 100 2.13% 16.07%
ARCOSA INC. DL -,01 51.83 -3.76% -2.02 104363 52.90 51.70 53.30 200 51.72 51.92 400 0.58% -1.97%
Arlo Technologies 6.14 -0.81% -0.05 276382 6.10 6.05 6.20 67300 6.14 6.15 800 0.98% -20.54%
ARMADA HOFFLER PR. D 12.83 -1.61% -0.21 101681 12.83 12.75 13.09 100 12.83 12.87 300 -1.58% 16.22%
Armour Residential R 10.22 -1.59% -0.17 823040 10.33 10.18 10.35 2000 10.22 10.23 3500 -0.38% -3.71%
Asbury Automotive Gr 197.45 -0.39% -0.77 51593 195.51 191.22 198.99 100 195.91 197.24 200 0.66% 36.01%
Assured Guaranty 47.86 -0.29% -0.14 50833 47.32 47.24 48.22 100 47.74 47.84 100 2.89% 52.43%
Astec Industries 59.93 -1.82% -1.11 72610 58.04 58.04 61.99 200 59.63 60.00 100 2.76% 5.46%
Atlas Air Worldwide 67.37 -0.21% -0.14 142428 67.11 66.33 68.23 100 67.35 67.57 100 2.32% 23.78%
ATN International 44.28 1.68% 0.73 19897 43.58 43.11 45.44 100 44.00 44.47 100 -0.80% 4.29%
Avanos Medical 34.16 -7.50% -2.77 207696 35.05 33.99 35.54 200 34.14 34.31 300 2.21% -19.51%
Avista 42.55 -3.82% -1.69 228418 43.05 42.00 43.25 100 42.53 42.57 100 2.15% 10.21%
Axcelis Technologies 39.34 0.69% 0.27 42358 39.19 38.84 39.69 100 39.23 39.35 200 9.20% 34.17%
Axos Financial 47.21 -1.01% -0.48 22707 47.07 46.84 47.67 100 47.17 47.26 300 1.42% 27.07%
AZZ 52.78 0.08% 0.04 16873 52.24 52.24 53.32 200 52.57 52.81 200 0.55% 11.17%
B & G Foods 28.31 -2.04% -0.59 476622 28.81 28.18 28.95 300 28.31 28.33 100 -3.09% 4.22%
B. RILEY FINANCIAL I 65.98 1.18% 0.77 61722 64.91 63.90 66.15 100 65.69 65.95 100 -0.14% 47.47%
Badger Meter 100.59 -1.29% -1.31 14577 100.69 100.57 102.14 100 100.30 100.69 200 3.83% 8.35%
Balchem Co. 130.85 -0.92% -1.21 22340 131.21 130.70 132.07 200 130.64 131.21 100 -0.29% 14.62%
BANC OF CALIFORNIA 17.06 -1.11% -0.19 64194 16.95 16.95 17.18 200 17.05 17.07 100 -0.92% 17.27%
BANCFIRST CORP. DL 1 54.83 -0.65% -0.36 17883 54.47 54.47 55.09 700 54.65 54.82 100 -0.20% -5.98%
BANKUNITED 40.02 -0.27% -0.11 175276 39.07 39.02 40.44 200 40.02 40.07 100 2.35% 15.38%
BANNER CORP. NEW DL- 52.69 -0.49% -0.26 20708 52.14 52.05 53.02 200 52.49 52.68 200 1.32% 13.65%
BARNES + NOBLE ED. D 7.72 -3.02% -0.24 108232 7.83 7.72 7.93 500 7.73 7.74 200 -2.57% 71.18%
Barnes Group 48.67 -2.66% -1.33 13160 49.23 48.67 49.89 100 48.63 48.71 200 0.26% -1.36%
Bed Bath & Beyond 27.15 -4.62% -1.31 1343916 28.74 27.12 28.74 200 27.12 27.15 600 -2.13% 60.25%
Benchmark Electronic 25.99 -1.33% -0.35 23611 26.13 25.99 26.33 100 25.90 25.99 400 6.34% -2.48%
BERKSHIRE HILLS BANC 27.72 -0.61% -0.17 53577 27.42 27.33 28.02 200 27.73 27.76 100 2.76% 62.91%
BIG LOTS 55.20 -2.95% -1.68 159592 56.26 55.20 56.55 100 55.19 55.25 200 -5.23% 32.49%
BJ's Restaurants 39.22 1.24% 0.48 88866 39.01 38.29 39.63 400 38.95 39.08 100 -14.76% 0.65%
Bloomin' Brands 25.38 -0.20% -0.05 385579 25.22 24.92 25.86 200 25.35 25.38 400 -4.72% 30.95%
Blucora 14.84 -11.54% -1.94 162086 15.93 14.51 16.43 600 14.78 14.88 100 1.08% 5.41%
Boise Cascade 52.52 0.92% 0.48 183746 52.03 51.37 53.11 100 52.46 52.58 400 4.33% 8.87%
Bonanza Creek Energy 37.17 -2.21% -0.84 106524 37.08 35.87 37.66 300 37.02 37.22 400 0.56% 96.64%
BOOT BARN HLDGS DL-, 86.12 -0.14% -0.12 188807 84.85 83.37 87.35 200 86.05 86.20 100 3.24% 98.92%
Bottomline Technolog 39.82 -1.02% -0.41 43235 40.11 39.58 40.41 300 39.74 39.88 400 1.16% -23.72%
Brady Co. 54.19 -2.25% -1.25 18965 54.85 54.19 55.11 100 54.19 54.30 200 3.34% 4.96%
Brandywine Realty Tr 13.42 -1.25% -0.17 458054 13.49 13.32 13.58 3500 13.41 13.42 700 -2.65% 14.11%
Brightsphere Investm 25.43 0.51% 0.13 131641 25.17 25.10 25.52 300 25.41 25.45 300 4.24% 31.22%
Brinker Internationa 53.35 -0.22% -0.12 221264 52.67 52.32 54.09 100 53.30 53.38 100 -10.78% -5.48%
Bristow Group 25.36 -4.12% -1.09 24819 26.01 25.25 26.10 100 25.29 25.40 100 1.11% 0.49%
Brookline Bancorp. 14.63 -0.20% -0.03 142101 14.43 14.10 14.73 100 14.63 14.65 400 6.85% 21.76%
Buckle 41.93 -2.69% -1.16 104725 42.38 41.52 42.78 100 41.84 41.93 200 1.13% 47.57%
C.T.S. Co. 34.64 -0.94% -0.33 19470 34.53 34.43 34.92 100 34.58 34.69 200 4.42% 1.86%
Cadence Bancorp A 19.03 -0.57% -0.11 170906 18.77 18.77 19.16 400 19.02 19.04 800 1.27% 16.57%
Cal-Maine Foods 34.02 -0.87% -0.30 60846 34.13 33.92 34.21 1200 34.00 34.03 100 -2.44% -8.58%
CalAmp Co. 11.85 -1.50% -0.18 47509 11.87 11.71 11.92 100 11.80 11.86 300 0.00% 21.27%
CALAVO GROWERS DL-,0 53.70 -4.48% -2.52 84544 53.67 52.11 53.85 300 53.67 53.80 200 0.23% -19.03%
Caleres 24.00 -4.69% -1.18 105342 24.59 23.89 24.80 100 23.92 23.99 300 3.66% 60.89%
California Water Ser 63.75 -0.78% -0.50 19117 63.84 63.54 64.24 100 63.64 63.84 200 4.49% 18.92%
Callon Petroleum 33.92 -10.53% -3.99 1431162 36.52 33.60 36.52 100 33.90 33.99 300 -2.19% 188.07%
Capitol Federal Fina 10.86 -1.45% -0.16 96653 10.90 10.84 10.94 300 10.86 10.87 800 -1.34% -11.84%
Capstead Mortgage Co 6.42 0.63% 0.04 378116 6.31 6.24 6.42 6300 6.41 6.42 3400 0.31% 9.81%
Cara Therapeutics 11.56 -0.94% -0.11 220623 11.62 11.22 11.83 200 11.56 11.58 300 -1.68% -22.87%
Cardiovascular Syste 37.47 -0.27% -0.10 40108 37.08 36.58 37.99 100 37.38 37.54 100 -5.84% -14.15%
CARETRUST REIT DL-,0 23.26 -2.02% -0.48 133730 23.51 23.01 23.63 100 23.24 23.27 300 -2.14% 7.03%
Carpenter Technology 36.60 -4.44% -1.70 57273 37.64 36.60 37.70 200 36.52 36.64 300 0.95% 31.52%
Cato Co. 16.98 0.65% 0.11 23041 16.80 16.75 17.09 800 16.95 17.02 100 4.91% 75.91%
CAVCO INDS INC. DL-, 240.88 1.85% 4.38 4237 235.61 235.61 240.90 100 238.78 240.88 100 3.95% 34.80%
CELSIUS HOLDINGS INC 72.09 0.33% 0.24 497276 72.33 72.04 74.50 200 72.04 72.16 100 9.90% 42.81%
Centerspace 91.36 -1.57% -1.46 9211 93.06 90.28 93.28 100 90.97 91.81 100 2.21% 31.40%
Central Garden & Pet 42.43 -3.90% -1.72 38482 43.69 42.33 44.14 100 42.34 42.46 100 0.18% 21.52%
Central Pacific Finl 25.58 -0.20% -0.05 24591 25.22 25.12 25.75 200 25.36 25.53 300 2.73% 34.82%
Century Aluminum 13.76 -7.65% -1.14 582901 14.54 13.71 14.78 3100 13.75 13.77 600 11.03% 35.09%
Century Communities 69.68 -2.71% -1.94 153757 70.94 68.62 71.25 200 69.51 69.74 300 15.89% 63.59%
Ceva 48.60 -0.78% -0.38 47701 48.92 48.32 49.89 200 48.50 48.74 300 15.19% 7.65%
Chart Industries 161.01 -1.98% -3.25 138448 161.47 160.96 164.95 200 160.91 161.16 100 14.40% 39.45%
CHATHAM LODGING TR.D 11.46 0.04% 0.01 118411 11.97 11.31 12.24 500 11.44 11.49 200 -4.10% 6.11%
Cheesecake Factory 42.92 -1.47% -0.64 568139 43.05 42.38 43.38 100 42.89 42.94 300 -20.81% 17.54%
Chefs Warehouse 27.94 0.47% 0.13 86748 27.70 27.19 28.21 200 27.87 27.95 200 4.55% 8.25%
Chesapeake Utilities 127.02 -1.19% -1.53 3770 128.27 127.02 128.27 100 125.85 127.13 100 3.44% 18.80%
Chicos Fas 6.01 -3.69% -0.23 395872 6.12 5.96 6.24 1000 6.00 6.01 500 4.00% 292.45%
Childrens Place 85.24 -2.42% -2.11 130558 85.88 83.81 87.27 300 85.16 85.46 200 2.36% 74.35%
Chuys 32.07 0.66% 0.21 28020 31.47 30.76 32.17 100 31.95 32.07 100 -11.65% 20.27%
Cincinnati Bell 15.34 -0.07% -0.01 81371 15.34 15.34 15.35 9800 15.34 15.35 5500 -0.13% 0.46%
Circor International 30.20 -2.23% -0.69 12094 30.33 30.20 30.89 100 30.07 30.32 300 2.76% -19.64%
CITY HLDG CO. DL 2,5 75.53 -0.93% -0.71 9010 75.30 75.30 76.15 100 75.38 75.57 100 1.78% 9.62%
Clearwater Paper Co. 28.31 -2.19% -0.63 15376 28.50 28.09 28.92 100 28.10 28.33 200 -2.13% -23.34%
Coca-Cola Bottling C 382.00 -2.61% -10.24 7744 389.94 382.00 392.13 200 382.00 384.10 100 -3.37% 47.31%
Cogent Communication 75.44 -3.06% -2.38 33027 77.39 75.41 77.64 100 75.41 75.51 200 1.99% 29.98%
Coherus Biosciences 13.03 -1.36% -0.18 97732 13.13 13.03 13.29 200 13.01 13.04 200 3.61% -23.99%
Cohu Inc. 35.33 -0.45% -0.16 82456 35.25 34.68 35.70 100 35.26 35.38 100 -1.17% -7.05%
COLLEGIUM PHARMAC.DL 25.05 -0.81% -0.20 107408 25.10 24.83 25.62 100 24.93 25.06 200 1.98% 26.06%
COLUMBIA BKG SYST. 35.17 -0.85% -0.30 40718 34.74 34.73 35.41 100 35.03 35.14 200 2.48% -1.20%
Comfort Systems USA 74.95 0.09% 0.07 59669 74.10 73.80 75.65 300 74.91 75.00 400 0.70% 42.21%
Community Bank Syste 71.64 -1.25% -0.91 17375 71.40 71.37 72.22 100 71.56 71.68 100 0.88% 16.43%
Community Health Sys 12.70 -4.80% -0.64 350321 13.03 12.68 13.16 400 12.69 12.72 300 -7.36% 79.54%
COM.HEALTHC.TR.INC.D 48.11 -3.68% -1.84 28090 49.05 47.50 49.05 100 47.95 48.10 100 1.22% 6.03%
Computer Programs & 34.90 10.79% 3.40 33784 34.54 34.00 35.30 300 34.80 35.00 1000 1.61% 17.36%
Comtech Telecommunic 24.52 -1.61% -0.40 35616 24.70 24.18 24.79 100 24.42 24.54 100 2.34% 20.44%
CONMED Co. 131.00 -2.14% -2.87 35877 132.32 131.00 134.17 200 130.87 131.08 100 -1.80% 19.53%
Conn's 22.52 -2.21% -0.51 145133 23.31 22.43 23.85 100 22.46 22.51 100 -0.95% 97.01%
CONSOL Energy 20.98 1.45% 0.30 96686 20.37 20.01 21.50 100 20.87 20.98 200 5.56% 186.82%
Consolidated Comm. 8.27 -3.27% -0.28 74206 8.48 8.22 8.53 300 8.25 8.27 500 -3.50% 74.85%
COOPER STANDARD HL.D 26.41 -1.18% -0.32 51905 26.26 25.64 26.66 500 26.33 26.49 200 9.68% -22.90%
Corcept Therapeutics 21.42 -0.74% -0.16 126178 21.41 21.41 21.67 100 21.39 21.42 200 7.79% -17.51%
Core Laboratories 31.43 -4.64% -1.53 156954 32.08 30.80 32.11 100 31.39 31.46 200 -2.86% 24.33%
CORE-MARK HLDG DL-,0 41.16 -1.70% -0.71 61685 41.58 41.01 41.75 100 41.13 41.19 100 -1.76% 42.56%
CoreCivic 10.27 2.29% 0.23 157053 10.05 9.94 10.34 600 10.26 10.27 600 -1.28% 53.28%
CORVEL CORP. DL-,000 152.38 -1.24% -1.91 13148 151.79 151.00 153.53 100 151.85 152.53 100 12.59% 45.56%
COVETRUS INC. 25.00 1.26% 0.31 148674 24.65 24.59 25.42 400 24.98 25.02 700 -1.67% -14.09%
Cross Country Health 16.45 -1.32% -0.22 37669 16.47 16.42 16.72 200 16.40 16.47 200 5.84% 87.94%
Cryolife 27.09 0.44% 0.12 27580 26.63 26.63 27.57 100 26.98 27.09 300 4.25% 14.23%
CSG Systems Internat 44.69 -0.49% -0.22 20962 44.62 44.22 44.77 200 44.63 44.71 100 -0.58% -0.36%
CUSTOMERS BANCORP VT 37.64 0.37% 0.14 55959 36.67 36.67 37.93 100 37.56 37.67 100 -0.61% 106.27%
Cutera 51.52 -3.79% -2.03 39042 52.17 51.41 53.55 100 51.47 51.69 100 7.21% 122.11%
CVB Financial Co. 19.06 -0.99% -0.19 59543 18.98 18.86 19.20 700 19.05 19.08 200 0.10% -1.28%
Cytokinetics 29.30 1.63% 0.47 396796 28.84 28.84 29.95 1000 29.25 29.31 700 2.56% 38.74%
Daktronics 6.03 -1.31% -0.08 35925 6.05 6.00 6.10 200 6.02 6.04 100 0.49% 30.56%
Dave & Busters Enter 32.95 0.35% 0.12 191362 32.83 32.10 33.03 200 32.93 32.98 400 -9.58% 9.39%
Deluxe 42.83 -2.73% -1.20 57944 43.03 42.14 43.53 100 42.71 42.81 100 -0.27% 50.79%
Designer Brands A 13.87 -5.90% -0.87 605823 14.38 13.60 14.57 200 13.86 13.88 600 4.76% 92.68%
Diamondrock Hospital 8.30 -1.43% -0.12 675338 8.31 8.15 8.46 1000 8.30 8.31 2200 -3.55% 2.06%
Digi International 20.54 -0.85% -0.17 37948 20.59 20.36 20.77 200 20.48 20.57 100 3.76% 9.58%
DIME COMM.BANCSH. DL 32.98 -0.89% -0.29 21211 32.79 32.75 33.37 100 32.90 33.06 400 2.87% 37.63%
Dine Brands Global 77.72 -0.49% -0.38 39526 76.51 76.36 78.91 500 77.50 77.74 200 -3.76% 34.66%
Diodes 85.13 1.10% 0.93 102048 84.00 83.28 85.60 100 85.11 85.26 200 11.27% 19.43%
Diversified Healthca 3.78 -1.56% -0.06 364515 3.77 3.74 3.81 4000 3.78 3.79 3000 -3.52% -6.80%
DMC Global 42.36 -2.84% -1.24 23972 43.00 42.33 44.12 100 42.22 42.50 200 0.46% 0.81%
Domtar 54.67 -0.38% -0.21 266545 54.90 54.49 54.97 1200 54.67 54.68 900 -0.22% 73.40%
Donnelley Fin. Solut 31.24 -1.45% -0.46 41517 31.50 31.01 32.05 200 31.20 31.58 100 2.32% 86.80%
Dorian LPG 13.22 0.23% 0.03 185739 13.01 12.90 13.70 400 13.13 13.22 100 9.01% 8.20%
Dorman Products 98.39 -2.27% -2.29 10020 99.79 98.13 99.79 100 98.05 98.19 100 -0.76% 15.96%
Dril-Quip 28.05 -5.46% -1.62 30406 28.99 27.91 28.99 100 28.00 28.25 300 4.07% 0.17%
DSP Group 16.68 -1.16% -0.20 39204 16.86 16.51 16.95 200 16.57 16.70 200 12.69% 1.69%
DXP Enterprises 32.23 -1.86% -0.61 11214 32.32 31.99 32.77 200 31.89 32.18 100 1.45% 47.73%
E.L.F. BEAUTY INC DL 28.21 -1.40% -0.40 119395 28.42 28.21 28.87 100 28.21 28.24 400 7.64% 13.58%
E.W. Scripps 18.88 -0.42% -0.08 22674 18.78 18.60 19.02 100 18.75 18.85 300 -1.46% 24.00%
EAGLE BANCORP INC. D 55.00 -0.81% -0.45 23239 54.67 54.59 55.37 100 54.74 54.90 100 0.74% 34.26%
Eagle Pharmaceutical 47.41 -1.12% -0.54 9814 47.60 47.37 48.13 200 47.22 47.57 400 0.63% 2.96%
EASTERLY GOV.PPTYS D 22.25 -1.48% -0.34 123787 22.58 22.25 22.61 1000 22.25 22.26 100 0.62% -0.26%
Ebix 29.99 -1.25% -0.38 20410 30.08 29.79 30.44 100 29.95 30.04 100 2.53% -20.02%
Echo Global Logistic 31.23 -2.25% -0.72 43396 31.85 31.22 32.25 100 31.16 31.27 500 15.51% 19.13%
Edgewell Personal Ca 40.91 -0.51% -0.21 75477 40.88 40.67 41.08 100 40.84 40.91 300 -0.51% 18.91%
eHealth 50.00 -0.26% -0.13 249248 50.00 49.72 50.60 100 50.00 50.02 100 -7.76% -29.00%
El Pollo Loco 18.25 0.22% 0.04 14679 18.07 18.00 18.34 100 18.21 18.26 100 -3.50% 0.61%
ELLINGTON FINL INC. 18.11 -0.47% -0.09 129001 18.07 17.92 18.18 200 18.10 18.12 200 -0.16% 22.64%
Employers 41.00 -1.11% -0.46 16041 40.95 40.89 41.22 200 41.00 41.04 100 4.88% 28.80%
Enanta Pharmaceutica 42.79 -0.72% -0.31 21060 42.93 42.78 43.69 100 42.70 42.86 200 3.96% 2.38%
Encore Capital Group 47.70 -0.30% -0.14 52281 47.57 47.06 48.05 100 47.62 47.73 100 1.18% 22.85%
Encore Wire Co. 80.33 1.18% 0.94 56306 78.92 78.88 80.91 200 80.12 80.52 100 11.16% 31.07%
Endo International 4.75 3.04% 0.14 2114753 4.66 4.60 4.87 2400 4.75 4.76 1000 -5.53% -35.79%
Enerpac Tool Group 25.20 -2.14% -0.55 18522 25.40 25.20 25.73 400 25.10 25.20 400 0.98% 13.89%
ENOVA INTL INC. DL-, 31.83 -1.12% -0.36 67521 31.84 31.31 32.12 100 31.82 31.92 100 0.94% 29.96%
EnPro Industries 84.42 -2.40% -2.08 40510 86.32 84.09 87.17 100 84.19 84.64 300 -5.32% 14.54%
Ensign Group 83.60 -1.95% -1.66 13440 84.75 83.60 85.29 100 83.39 83.71 300 -0.30% 16.92%
ePlus 91.56 -1.14% -1.05 5210 91.59 91.00 91.76 100 91.10 91.57 100 2.72% 5.30%
ESCO Technologies 91.79 -1.51% -1.41 5611 92.05 91.77 93.05 200 91.28 91.58 100 1.50% -9.71%
ESSENT.PRP.REAL.TR. 29.40 -0.47% -0.14 55988 29.48 29.39 29.64 200 29.40 29.50 500 1.27% 39.34%
Ethan Allen Interior 23.70 0.38% 0.09 95172 23.91 23.62 24.05 100 23.67 23.72 100 -3.67% 16.82%
Evertec 44.28 4.15% 1.76 223955 45.49 44.22 46.34 100 44.20 44.32 200 -1.23% 8.14%
ExlService 114.83 -2.38% -2.80 35741 116.97 114.76 117.95 100 114.71 114.90 200 10.26% 38.18%
Exponent 109.01 -0.47% -0.52 37976 108.81 108.25 109.62 500 108.89 109.03 100 14.18% 21.66%
Extreme Networks 10.96 -3.98% -0.46 224849 11.33 10.96 11.33 400 10.96 10.97 300 16.53% 65.75%
EZCORP 5.62 0.36% 0.02 134486 5.52 5.51 5.63 100 5.61 5.62 700 -2.44% 16.91%
Fabrinet 92.37 -0.70% -0.65 19233 92.02 92.00 92.98 200 92.24 92.56 100 3.02% 19.89%
Faro Technologies 70.60 -1.30% -0.93 10712 71.10 70.32 71.10 100 70.22 70.81 200 -1.26% 1.27%
FB FINANCIAL CORP. D 37.53 -1.16% -0.44 15652 37.35 37.35 37.83 200 37.35 37.54 200 0.45% 9.33%
Federal Signal Co. 38.68 -0.46% -0.18 37699 38.39 38.38 38.86 100 38.48 38.63 200 0.65% 17.15%
Ferro Corp 20.52 -1.32% -0.28 357156 20.75 20.51 20.80 500 20.51 20.52 1100 0.29% 42.11%
Fiesta Restaurant Gr 13.30 -1.77% -0.24 5532 13.37 13.12 13.39 100 13.28 13.39 100 -2.59% 18.77%
FIRST BANCORP DL-,01 40.10 -0.42% -0.17 14191 39.70 39.54 40.25 100 40.01 40.16 200 3.82% 19.04%
First BanCorp. 12.17 -0.57% -0.07 525419 12.03 11.98 12.27 600 12.17 12.18 1600 2.77% 32.75%
First Commonwealth F 13.07 -1.43% -0.19 168288 13.01 12.96 13.22 400 13.06 13.07 600 -1.04% 21.21%
First Financial Banc 22.39 -1.06% -0.24 43914 22.26 22.25 22.57 300 22.36 22.40 100 1.21% 29.09%
1ST HAWAIIAN INC. DL 27.28 -0.47% -0.13 106469 27.06 26.84 27.46 200 27.21 27.27 400 -1.69% 16.24%
First Midwest Bancor 17.85 -1.49% -0.27 126799 17.83 17.74 17.99 200 17.84 17.85 600 0.95% 13.82%
Flagstar Bancorp 47.15 0.04% 0.02 54769 46.75 46.32 47.43 900 47.03 47.10 300 10.66% 15.63%
FormFactor 38.03 0.45% 0.17 91905 37.70 37.51 38.55 200 38.00 38.05 700 8.82% -11.99%
Forrester Research 45.36 0.82% 0.37 14614 44.58 44.58 45.59 100 45.05 45.21 200 -2.11% 7.37%
FORWARD AIR CORP. DL 88.04 -1.31% -1.17 24403 88.77 88.04 89.53 100 88.00 88.35 100 2.01% 16.10%
Fossil Group 12.21 -2.79% -0.35 83381 12.38 12.10 12.57 300 12.18 12.21 100 3.04% 44.87%
Four Corners Ppty 28.39 -0.60% -0.17 43496 28.37 28.32 28.70 100 28.38 28.44 500 -1.59% -4.06%
Franklin Electric 81.67 -0.58% -0.48 22956 81.75 81.33 82.40 100 81.43 81.83 600 2.21% 18.96%
Franklin Street Prop 4.85 -3.96% -0.20 122846 4.96 4.78 4.98 100 4.83 4.89 300 -1.94% 15.56%
Fresh Del Monte Prod 30.63 -2.08% -0.65 33972 31.40 30.36 31.87 200 30.49 30.88 200 2.19% 29.95%
FULGENT GENETICS DL- 105.87 5.39% 5.41 627123 99.51 99.00 109.03 100 105.42 105.87 100 8.38% 92.82%
FutureFuel 8.45 -2.54% -0.22 52308 8.58 8.42 8.60 200 8.42 8.46 100 2.24% -31.73%
G-III Apparel Group 29.67 -1.88% -0.57 60757 29.84 29.45 30.14 500 29.64 29.71 100 1.65% 27.38%
GameStop A 151.74 -0.66% -1.01 1008031 152.73 150.17 157.79 100 151.51 151.93 100 -14.44% 710.77%
Gannett Co 5.46 -2.06% -0.12 422962 5.55 5.44 5.64 1300 5.45 5.46 1300 -1.07% 65.77%
GCP APPL.TECHN. DL - 23.50 -0.38% -0.09 97916 23.29 23.20 23.84 300 23.49 23.52 300 5.50% -0.25%
Genesco 55.57 -3.19% -1.83 12546 56.46 55.26 56.46 100 55.16 55.71 200 -0.23% 90.76%
Gentherm 81.86 -1.72% -1.43 21289 82.33 81.86 83.19 100 81.86 81.97 200 17.69% 27.71%
Genworth Financial ' 3.35 -1.32% -0.04 2526743 3.42 3.35 3.57 15100 3.35 3.36 2700 3.03% -10.05%
GEO Group 7.67 11.64% 0.80 3020173 7.07 6.93 7.75 300 7.67 7.68 1600 0.73% -22.46%
Getty Realty Co. 31.23 -0.32% -0.10 33453 31.22 31.00 31.45 200 31.14 31.23 200 -2.70% 13.76%
Gibraltar Industries 70.58 -1.37% -0.98 19388 70.88 70.39 71.92 100 70.48 70.82 200 -0.08% -0.53%
Glatfelter 15.35 -2.10% -0.33 46711 15.44 15.32 15.78 200 15.30 15.35 400 9.34% -4.27%
Glaukos 50.57 2.35% 1.16 82839 49.41 49.07 50.99 100 50.55 50.62 600 2.51% -34.35%
Global Net Lease 18.05 -1.18% -0.21 155038 18.13 17.95 18.30 600 18.05 18.06 500 -1.30% 6.59%
GMS Inc 48.59 0.08% 0.04 60314 47.99 47.81 49.34 200 48.45 48.63 100 1.95% 59.28%
Granite Construction 38.76 -1.11% -0.43 78526 38.61 38.20 39.41 100 38.59 38.80 100 4.26% 46.72%
Granite Point Mortga 13.88 -1.77% -0.25 81421 13.94 13.58 14.04 100 13.86 13.91 800 0.86% 41.44%
Great Western Bancor 31.03 -0.96% -0.30 46620 30.66 30.65 31.34 100 30.97 31.05 200 4.64% 49.90%
Green Dot Co. 46.42 3.52% 1.58 243402 48.06 45.99 48.39 100 46.40 46.45 700 -2.86% -19.64%
Green Plains 35.89 -5.00% -1.89 374616 37.57 35.89 37.78 300 35.87 36.05 100 17.04% 186.86%
Greenbrier Companies 42.50 -1.62% -0.70 54672 42.85 42.41 43.28 100 42.40 42.51 300 1.86% 18.75%
Greenhill & 14.90 1.71% 0.25 51857 14.60 14.02 14.96 400 14.79 14.92 300 -6.75% 20.68%
Griffon Co. 22.45 -1.66% -0.38 50355 22.33 22.26 22.95 300 22.39 22.44 100 -5.23% 12.02%
Group 1 Automotive 168.28 -0.50% -0.84 79834 167.15 161.22 169.49 100 167.30 168.09 100 2.13% 28.96%
Guess? 21.72 -2.95% -0.66 110273 22.01 21.56 22.16 100 21.67 21.74 400 0.09% -1.06%
H.B. Fuller 63.85 -1.37% -0.89 33425 64.27 63.82 64.53 100 63.69 63.88 500 1.55% 24.79%
Hanger 25.07 -1.45% -0.37 4305 25.17 24.94 25.54 200 24.84 25.06 300 5.30% 15.69%
Hanmi Financial Co. 18.34 -0.92% -0.17 31060 18.30 18.25 18.60 100 18.31 18.38 200 5.95% 63.23%
Harmonic 10.12 -4.75% -0.51 1047778 10.30 10.06 10.39 800 10.11 10.13 400 29.95% 43.84%
Harsco Co. 19.15 -5.20% -1.05 84715 20.19 19.09 20.56 200 19.09 19.16 300 4.12% 12.35%
HAVERTY FURNITURE DL 36.41 -0.57% -0.21 68849 36.22 36.11 37.00 200 36.38 36.52 100 -4.24% 32.35%
Hawaiian Holdings 19.24 0.05% 0.01 423189 18.95 18.79 19.42 100 19.23 19.25 300 -5.55% 8.64%
HAWKINS INC. DL-,05 35.51 0.00% 0.00 8236 35.27 35.27 35.78 100 35.36 35.66 100 12.66% 35.77%
Haynes International 36.36 -0.76% -0.28 11033 36.12 36.10 37.14 400 36.11 36.38 200 -3.78% 53.69%
HCI Group 100.32 -1.21% -1.23 13679 100.66 99.37 102.30 100 99.92 100.39 100 5.66% 94.17%
HealthStream 29.96 -0.07% -0.02 13390 29.80 29.52 30.09 100 29.91 30.06 200 1.18% 37.27%
Heartland Express 16.71 -2.17% -0.37 90995 16.97 16.70 17.06 300 16.70 16.72 400 3.33% -5.64%
Heidrick & Struggles 41.12 -1.41% -0.59 21581 41.62 40.92 41.62 100 40.91 41.21 100 -0.69% 41.97%
Helix Energy Solutio 4.01 -4.98% -0.21 855443 4.09 3.92 4.12 1800 4.00 4.01 2300 1.69% 0.48%
Helmerich&Payne 26.99 -5.00% -1.42 288861 27.66 26.78 27.87 100 26.97 27.01 300 -3.37% 22.67%
HERITAGE FINL CORP.D 24.01 -1.11% -0.27 13454 23.92 23.73 24.20 100 23.91 24.03 300 4.16% 3.81%
Hersha Hospitality A 8.92 -2.35% -0.21 90641 8.88 8.84 9.13 200 8.91 8.95 200 -6.93% 15.72%
HESKA RESTR. NEW DL- 261.67 2.91% 7.41 11625 256.22 253.09 261.67 100 258.91 261.34 100 2.11% 74.57%
Hibbett 85.09 -4.88% -4.37 191237 88.60 84.65 88.69 100 84.66 84.91 100 -0.19% 93.72%
Hillenbrand 44.12 -1.52% -0.68 47270 44.25 43.97 44.55 100 43.98 44.08 200 0.18% 12.56%
Hilltop 32.16 -0.40% -0.13 91526 31.82 31.70 32.30 200 32.06 32.12 100 1.73% 17.38%
HNI Co. 37.53 -2.01% -0.77 23739 37.76 37.50 38.17 200 37.49 37.58 100 -3.09% 11.14%
HOMESTREET INC. DL - 38.46 -0.10% -0.04 23728 37.96 36.75 38.60 100 38.33 38.48 100 4.42% 14.07%
Hope Bancorp 13.31 -1.19% -0.16 157991 13.24 13.15 13.43 1000 13.30 13.31 400 1.35% 23.46%
Horace Mann Educator 38.70 -0.59% -0.23 76204 38.54 37.73 38.89 400 38.61 38.71 200 -0.66% -7.40%
Hub Group 64.07 -4.07% -2.72 45742 66.59 64.07 67.09 100 64.02 64.20 200 4.23% 17.18%
Ichor Holdings 47.36 -0.44% -0.21 86228 47.59 45.88 48.41 100 47.35 47.58 100 2.39% 57.80%
INDEPENDENCE RLTY TR 19.83 -0.25% -0.05 131940 19.84 19.68 20.03 500 19.82 19.84 500 8.87% 48.03%
INDEP. BK CORP. MA D 70.92 -1.47% -1.06 23934 71.14 70.39 71.36 100 70.82 71.01 400 4.39% -1.45%
Independent Bank Gro 70.03 -0.14% -0.10 17345 69.21 69.20 70.40 100 69.85 70.09 100 4.45% 12.70%
Industrial Logistics 26.67 -0.89% -0.24 35236 26.82 26.67 26.91 100 26.67 26.72 100 -0.30% 15.54%
Innospec 86.61 -1.48% -1.30 20539 86.99 84.33 88.11 300 85.80 87.42 400 1.15% -3.11%
Innovative Indl. Pro 215.66 0.99% 2.12 35831 214.58 214.58 217.38 100 215.16 215.98 100 1.27% 16.61%
Innoviva 15.17 -0.13% -0.02 172341 15.11 14.91 15.25 200 15.14 15.16 300 14.56% 22.60%
Inogen 80.28 2.74% 2.14 64772 77.42 77.42 80.69 100 80.20 80.41 100 2.37% 74.89%
Insight Enterprises 100.19 -0.06% -0.06 12444 99.69 99.41 101.16 200 99.96 100.27 100 2.30% 31.75%
Installed Building P 118.43 -2.15% -2.60 103802 119.80 118.43 121.69 100 118.42 119.20 600 2.94% 18.74%
INSTEEL INDS INC. 39.20 -0.22% -0.09 18470 38.67 38.51 39.52 200 39.01 39.36 200 7.09% 76.43%
Integer Holdings 93.83 -1.88% -1.80 18029 94.17 93.07 95.02 100 93.65 93.90 100 -0.07% 17.79%
Inter Parfums 76.84 -1.54% -1.21 9470 77.21 76.84 78.00 100 76.61 76.98 100 3.02% 29.03%
InterDigital (Pa.) 69.19 0.11% 0.07 51990 68.30 67.89 69.43 200 69.12 69.25 100 6.11% 13.89%
Interface 13.99 -4.77% -0.70 69599 14.47 13.99 14.68 100 13.96 14.01 400 2.58% 39.90%
Invacare Co. 6.86 -1.72% -0.12 127500 6.95 6.85 7.03 100 6.86 6.88 100 -5.03% -22.01%
Invesco Mortgage Cap 3.38 -1.17% -0.04 2365093 3.39 3.35 3.42 9600 3.37 3.38 15900 0.00% 1.18%
Investors Bancorp 13.78 -1.22% -0.17 974341 13.67 13.67 13.90 1500 13.78 13.79 2600 7.14% 32.10%
iRobot Co. 85.78 0.35% 0.29 114948 85.60 85.00 87.11 100 85.66 85.85 100 -4.34% 6.46%
Istar Inc 'A' 24.79 -0.60% -0.15 135321 25.03 24.76 25.16 700 24.77 24.80 300 4.79% 67.95%
Itron 97.00 -0.64% -0.62 91593 97.03 96.76 98.25 300 96.94 97.06 100 5.30% 1.79%
J+J SNACK FOODS 161.74 -1.64% -2.69 11844 163.46 161.63 163.78 100 161.72 162.03 100 -1.30% 5.83%
James River Group 35.80 -1.76% -0.64 35646 35.99 35.77 36.39 100 35.79 35.85 100 0.41% -25.86%
SANFILIPPO,JOHN B. D 91.23 -1.33% -1.23 8455 92.00 90.94 92.70 100 91.01 91.29 100 0.89% 17.25%
John Bean Technologi 144.58 -1.14% -1.66 27524 144.40 144.30 147.04 100 143.90 144.83 300 8.52% 28.43%
Joint Co. 88.51 3.07% 2.64 96563 85.77 84.18 90.00 100 87.51 87.99 100 4.29% 227.00%
Kaiser Aluminum Co. 119.51 -2.45% -3.00 59929 120.61 119.27 122.55 100 119.50 119.70 100 3.40% 23.87%
KAMAN CORP.-COM. DL 42.13 -3.97% -1.74 36667 43.14 42.13 43.14 100 41.97 42.17 500 -1.83% -23.21%
Kellyrvices 21.71 -1.99% -0.44 20204 21.85 21.64 22.18 100 21.61 21.73 100 1.37% 7.68%
Kite Realty Group Tr 19.60 -0.91% -0.18 278080 19.50 19.50 19.77 200 19.59 19.61 500 -1.15% 32.22%
KKR REAL EST.FIN.TR. 20.95 -0.33% -0.07 105174 20.76 20.70 21.06 300 20.94 20.96 200 -0.57% 17.30%
Knowles 19.91 -1.02% -0.20 145908 20.04 19.91 20.26 300 19.91 19.92 400 6.23% 9.17%
Kontoor Brands 57.68 0.31% 0.18 123995 56.47 56.15 58.25 100 57.58 57.73 200 2.97% 41.77%
Koppers 29.95 -3.12% -0.96 25575 30.28 29.90 30.59 100 29.87 30.00 4900 1.91% -0.80%
Korn Ferry Internati 67.27 -1.63% -1.11 111039 67.35 66.99 67.98 100 67.25 67.28 100 2.04% 57.20%
Kraton Perform.Polym 37.84 -1.92% -0.74 69704 37.92 37.21 38.72 400 37.63 37.86 400 5.64% 38.83%
Kulicke & Soffa Inds 54.08 0.56% 0.30 118163 53.76 53.46 54.88 100 54.07 54.12 100 1.64% 69.07%
La-Z-Boy 33.77 -0.73% -0.25 44270 33.62 33.59 34.06 100 33.71 33.78 400 1.64% -14.61%
Lantheus Hldg. 26.23 -1.43% -0.38 41495 26.42 26.22 26.76 200 26.16 26.22 300 5.72% 97.26%
Laredo Petroleum 49.62 -5.94% -3.13 311618 50.90 48.24 51.53 100 49.50 49.71 100 -2.12% 167.77%
LCI Industries 142.11 -0.81% -1.16 44434 141.05 140.30 144.43 100 141.76 142.05 100 -0.69% 10.48%
LEMAITRE VASCULAR DL 55.67 -0.50% -0.28 18981 55.86 52.49 56.28 100 55.49 55.75 100 3.32% 38.15%
Lexington Realty Tru 13.12 -0.08% -0.01 574142 13.12 13.04 13.19 3200 13.11 13.12 1400 1.94% 23.63%
LGI Homes 161.52 -0.93% -1.52 79320 162.10 160.21 164.75 100 161.32 161.99 200 1.05% 54.03%
Lindsay 162.68 -1.30% -2.15 4495 162.89 162.13 164.82 100 162.46 163.59 100 5.32% 28.31%
Liquidityrvices 19.98 -0.92% -0.18 55665 20.00 19.62 20.28 300 19.93 20.00 200 4.35% 26.71%
LIVENT CORP. 19.86 -0.13% -0.03 801679 19.66 19.40 20.25 200 19.85 19.87 300 7.86% 5.57%
Liveperson 59.40 -7.86% -5.07 1979361 58.00 56.51 60.66 2000 59.35 59.44 100 4.68% 3.58%
LTC Properties 35.80 -2.80% -1.03 192616 36.42 35.67 36.52 900 35.80 35.86 300 -5.76% -5.35%
Lumber Liquidators 19.42 1.52% 0.29 246293 19.42 18.83 20.04 100 19.35 19.41 100 0.84% -37.77%
Lydall 61.01 -0.66% -0.41 54546 61.24 60.93 61.34 400 61.00 61.01 300 -0.07% 104.50%
M.D.C. 52.11 -2.76% -1.48 73556 52.97 51.92 53.29 100 52.07 52.16 200 5.66% 10.27%
M/I Homes 62.48 -2.94% -1.89 45014 63.32 62.41 63.80 500 62.50 62.66 400 9.96% 45.34%
Mack-Cali Realty Co. 17.02 -1.96% -0.34 148514 17.17 16.91 17.28 200 17.01 17.03 200 -2.58% 39.33%
Macy's Inc 17.06 -1.33% -0.23 7528219 17.14 16.70 17.38 6200 17.05 17.06 1100 1.47% 53.69%
Magellan Health 94.33 -0.07% -0.07 56322 94.43 94.29 94.52 900 94.30 94.33 200 0.00% 13.95%
Mantech Internationa 84.34 -0.04% -0.03 26698 85.68 82.39 86.67 200 83.63 84.40 100 -2.52% -5.14%
Marcus & Millichap 39.87 1.49% 0.58 17775 38.93 38.93 40.04 100 39.67 39.87 200 3.75% 5.51%
MARCUS CORP. DL 1 15.36 -1.79% -0.28 91378 15.70 15.02 15.70 200 15.34 15.42 100 -3.75% 16.02%
MarineMax 53.22 -0.73% -0.39 206240 52.70 51.51 53.75 100 53.11 53.28 200 2.27% 53.04%
Marten Transport 15.24 -2.56% -0.40 54227 15.75 15.22 15.75 400 15.19 15.24 300 2.16% -9.23%
Matador Resources 28.71 -3.17% -0.94 621327 29.06 27.89 29.63 300 28.70 28.72 200 -2.72% 145.85%
Materion Co. 73.59 -1.30% -0.97 28514 74.15 72.81 74.59 200 73.53 73.65 300 8.86% 17.01%
Matrixrvice 10.48 -1.96% -0.21 29116 10.56 10.47 10.64 100 10.45 10.48 100 0.28% -2.99%
Matson 70.33 0.39% 0.27 96546 69.10 68.75 70.83 500 70.15 70.43 100 8.61% 23.50%
Matthews Internation 33.63 -1.18% -0.40 16579 33.68 32.80 34.07 400 33.27 33.60 100 1.07% 15.75%
MaxLinear 50.11 1.97% 0.97 149155 49.47 49.30 50.80 100 50.06 50.20 300 18.78% 28.67%
Medifast 285.27 0.06% 0.16 18222 281.51 280.43 285.44 300 284.00 285.29 100 3.97% 45.21%
MEDNAX 29.77 -1.46% -0.44 85692 29.84 29.62 30.06 300 29.74 29.80 700 3.81% 23.11%
Mercer International 11.71 -0.59% -0.07 43308 11.77 11.57 11.87 200 11.70 11.75 500 2.17% 14.93%
Meredith Co. 43.60 -0.18% -0.08 24422 43.21 43.18 44.15 300 43.53 43.64 200 4.70% 127.50%
Meridian Bioscience 21.07 -1.89% -0.41 149799 21.31 21.04 21.50 200 21.02 21.11 600 9.26% 14.87%
Merit Medical System 67.03 -0.97% -0.66 63639 67.06 66.83 67.86 100 66.88 67.10 100 4.88% 21.92%
Meritage Homes Co. 108.92 -1.94% -2.16 102354 110.51 108.92 111.27 100 108.80 109.04 200 14.95% 34.12%
Meritor 24.08 0.42% 0.10 149341 24.50 23.59 24.75 100 24.04 24.08 200 3.67% -14.08%
MESA LABS INC. 286.34 -1.60% -4.66 4628 288.45 286.34 288.80 200 285.70 286.83 100 0.75% 1.52%
Meta Financial Group 48.80 -0.49% -0.24 11187 48.53 48.53 49.45 100 48.72 48.92 100 0.91% 34.14%
Methode Electronics 47.20 -0.92% -0.44 11132 46.97 46.97 47.60 100 47.04 47.21 300 5.21% 24.45%
MGP Ingredients 67.00 13.00% 7.71 107411 64.25 63.88 67.93 500 66.50 67.00 200 -2.36% 25.99%
MicroStrategy A 655.10 4.81% 30.04 430855 630.28 630.01 666.64 100 654.43 655.86 100 -0.88% 60.87%
MIDDLESEX WATER CO. 105.63 -0.65% -0.69 39891 106.40 105.49 107.85 100 105.44 106.35 100 7.87% 46.71%
ModivCare 176.55 0.06% 0.10 5414 174.77 174.77 177.46 100 175.63 177.44 100 6.95% 27.28%
Monarch Casino & Res 64.01 0.20% 0.13 12484 63.47 62.92 65.12 100 63.42 64.98 100 3.73% 4.34%
Monro Muffler Brake 60.25 -0.84% -0.51 35972 59.98 58.77 61.24 100 60.17 60.47 200 -4.48% 14.00%
Moog 74.25 -3.52% -2.71 24582 75.58 74.08 75.79 200 74.02 74.21 100 -3.82% -2.95%
Motorcar Parts of Am 21.92 -2.06% -0.46 5708 22.11 21.92 22.25 100 21.69 22.04 100 -1.89% 14.07%
Movado Group 30.67 -1.48% -0.46 37281 30.71 30.24 31.28 100 30.57 30.72 200 4.78% 87.30%
Mr. Cooper Group 38.10 -0.99% -0.38 91431 38.29 37.82 38.50 100 38.06 38.13 100 10.19% 24.01%
Mueller Industries 42.19 -1.82% -0.78 35209 42.40 42.09 42.76 300 42.02 42.22 100 0.30% 22.39%
Myers Industries 20.91 -1.30% -0.28 93009 20.96 20.75 21.00 300 20.87 20.93 200 -0.05% 1.97%
MYR Group 95.74 -0.51% -0.49 15241 95.37 95.14 96.08 100 95.30 95.79 100 3.30% 60.12%
Myriad Genetics 35.16 -0.21% -0.07 358926 35.09 34.79 36.07 200 35.10 35.21 300 14.12% 78.15%
Nabors Industries 80.99 -7.44% -6.51 48796 85.01 80.57 85.28 100 80.89 81.42 100 0.23% 50.27%
National Bank Co. 35.01 -1.63% -0.58 17308 35.02 34.78 35.19 400 34.93 35.04 200 0.54% 8.64%
National Beverage 44.12 -3.05% -1.39 53111 45.47 44.12 46.08 400 44.09 44.21 100 0.11% 7.21%
NATL PRESTO IND. DL 91.69 -2.15% -2.01 1968 92.16 91.69 92.16 100 91.50 92.29 100 -1.63% 5.96%
Natus Medical 26.41 -0.40% -0.10 20331 26.00 26.00 26.84 100 26.28 26.53 100 5.70% 32.29%
NBT BANCORP INC. DL- 35.29 -1.56% -0.56 19422 35.29 35.21 35.74 100 35.28 35.33 100 6.76% 11.68%
Neenah Inc 49.45 -1.24% -0.62 10111 49.56 49.12 49.62 100 49.35 49.59 300 2.69% -9.49%
NeoGenomics 46.83 1.39% 0.64 151782 46.06 46.06 47.40 200 46.81 46.90 300 6.23% -14.21%
Netgear 34.12 -1.42% -0.49 89513 34.21 33.96 34.48 300 34.10 34.14 200 5.84% -14.82%
NEW YORK MTG TRUST D 4.30 -0.81% -0.04 600467 4.31 4.27 4.34 12100 4.30 4.31 8800 -0.91% 17.62%
NEXPOINT RESIDENT. D 58.63 -1.33% -0.79 16966 58.85 58.48 59.40 300 58.50 58.86 200 -1.62% 40.44%
NextGen Healthcare 16.10 -0.56% -0.09 24105 16.04 16.01 16.25 200 16.05 16.10 200 0.25% -11.24%
NMI Holdings A 21.85 -0.23% -0.05 86495 21.98 21.54 22.04 300 21.83 21.88 200 3.69% -3.31%
NORTHFLD BANC.INC. D 16.60 0.18% 0.03 31216 16.38 16.33 16.63 400 16.52 16.56 100 4.08% 34.39%
Northwest Bancshares 12.92 -1.00% -0.13 156319 12.98 12.82 13.01 500 12.91 12.92 200 1.92% 4.00%
Northwest Natural Ho 52.69 -2.53% -1.37 18210 53.51 52.69 53.55 100 52.69 52.82 100 0.41% 17.55%
Now 8.12 -15.50% -1.49 627719 9.00 8.11 9.36 8400 8.12 8.13 1500 -0.52% 33.84%
O-I Glass 14.30 -6.90% -1.06 450911 15.18 14.28 15.52 100 14.28 14.33 400 7.04% 29.08%
Oceaneering Internat 12.45 -6.67% -0.89 243516 12.89 12.28 13.04 200 12.43 12.46 100 2.62% 67.80%
Office Properties Tr 27.58 -1.92% -0.54 73382 27.64 27.37 27.77 100 27.53 27.60 400 -2.70% 23.77%
OFG Bancorp. 23.13 -0.73% -0.17 22209 22.86 22.86 23.34 100 23.06 23.17 100 5.48% 25.67%
Oil States Internati 5.59 -3.29% -0.19 324829 5.62 5.40 5.72 700 5.57 5.59 700 -5.56% 15.14%
Old National Bancorp 16.05 -0.93% -0.15 427506 15.98 15.88 16.16 800 16.04 16.05 1200 0.43% -2.17%
Olympic Steel 28.56 -2.76% -0.81 33170 29.27 28.10 29.53 100 28.36 28.66 100 0.38% 120.33%
Omnicell 150.94 1.44% 2.15 57752 148.02 147.99 151.66 100 150.39 150.96 300 -1.68% 23.97%
OneSpan 24.76 -1.94% -0.49 15916 25.29 24.76 25.50 300 24.61 24.84 100 3.91% 22.10%
Onto Innovation 71.78 1.14% 0.81 33228 70.72 70.72 72.50 100 71.70 71.95 100 10.07% 49.25%
OraSure Technologies 11.29 -9.02% -1.12 1003427 10.65 10.27 11.92 400 11.27 11.28 300 17.52% 17.24%
Organogenesis Holdin 15.16 2.40% 0.35 173800 14.66 14.66 15.36 400 15.13 15.20 400 -0.87% 96.68%
Orthofix Intl 37.49 -2.37% -0.91 15965 38.01 37.40 38.23 300 37.39 37.59 100 0.42% -10.66%
OSI Systems 97.07 -1.22% -1.20 6753 98.00 97.07 98.27 200 96.32 96.70 300 -0.28% 5.42%
Owens & Minor 38.89 -9.05% -3.87 782099 42.12 38.83 42.20 100 38.89 38.95 200 -9.35% 58.08%
Oxford Industries 87.25 0.87% 0.75 30527 85.81 85.28 88.01 300 86.57 87.25 200 -0.61% 32.04%
Pacific Premier Banc 38.46 -0.36% -0.14 226046 37.90 37.83 38.86 100 38.42 38.50 400 2.41% 23.20%
Pacira Biosciences 60.52 -0.44% -0.27 113233 60.05 58.54 61.38 100 60.34 60.48 200 2.53% 1.59%
PALOMAR HLDGS DL-,00 80.77 -0.12% -0.10 24906 80.00 80.00 81.61 100 80.09 80.69 100 2.55% -8.97%
PAR PACIFIC HLDGS DL 15.75 -8.38% -1.44 127970 16.67 15.75 16.79 100 15.75 15.80 200 11.62% 22.96%
PARK AEROSPACE CORP 15.00 -0.99% -0.15 12110 14.95 14.90 15.06 100 14.98 15.05 100 2.85% 12.98%
Patrick Industries 83.40 -1.18% -1.00 15042 83.28 82.74 84.26 100 83.25 83.68 100 7.97% 23.48%
Patterson-UTI Energy 7.59 -6.18% -0.50 1006888 7.85 7.41 7.91 400 7.58 7.59 1000 -0.49% 53.80%
PBF Energy A 9.10 -2.67% -0.25 1645442 9.00 8.88 9.33 800 9.09 9.10 300 5.77% 31.69%
PC Connection 46.56 -0.90% -0.42 2120 46.52 45.94 46.80 100 46.31 46.74 100 3.82% -0.63%
PDC Energy 38.70 -3.55% -1.43 182935 39.13 37.84 39.59 100 38.54 38.74 600 1.78% 95.42%
PDF Solutions 19.02 0.05% 0.01 14337 18.94 18.86 19.19 100 18.97 19.06 200 6.44% -11.99%
Penn Virginia 15.79 -7.14% -1.22 352043 16.78 15.20 16.78 100 15.78 15.80 100 -6.54% 67.59%
PENNANT GROUP DL -,0 32.97 -1.60% -0.54 9369 33.04 32.95 34.05 100 32.77 33.14 200 1.67% -42.30%
PennyMac Mortgage In 19.53 -1.11% -0.22 184015 19.64 19.40 19.74 100 19.53 19.54 300 0.71% 12.28%
Perdoceo Education 11.87 -1.49% -0.18 90721 12.00 11.86 12.12 800 11.84 11.87 300 5.98% -4.59%
Perficient 98.93 0.95% 0.93 111592 97.67 97.67 99.79 200 98.87 99.09 100 14.37% 105.67%
PetMed Express 29.93 -0.23% -0.07 71538 30.00 29.60 30.25 100 29.78 29.88 300 0.87% -6.43%
PGT Innovations 22.11 -1.27% -0.28 33605 22.06 21.76 22.40 100 22.05 22.12 200 2.56% 10.13%
Phibro Animal Heal 24.10 -1.87% -0.46 17076 24.40 23.95 24.58 100 23.95 24.08 100 1.95% 26.47%
Photronics 13.49 -0.15% -0.02 87378 13.45 13.41 13.61 400 13.48 13.50 500 2.66% 21.06%
Piper Sandler 130.98 1.44% 1.86 20853 127.17 127.17 131.80 200 130.62 131.08 300 7.16% 27.97%
Pitney-Bowes 7.56 -2.70% -0.21 674657 7.72 7.53 7.85 400 7.56 7.57 400 -7.06% 26.14%
Plantronics 31.07 -2.30% -0.73 65880 30.95 30.49 31.43 200 31.01 31.09 100 -4.19% 17.65%
Plexus Co. 89.00 -0.35% -0.31 8147 88.51 88.51 89.34 100 88.51 88.94 100 3.91% 14.19%
POWELL INDUSTRIES 28.18 -2.62% -0.76 11312 28.48 27.65 30.62 100 27.57 28.10 300 -0.24% -1.87%
Power Integrations 98.18 0.98% 0.95 93636 97.38 97.38 99.90 100 98.02 98.20 200 19.84% 18.78%
PRA Group 38.81 -1.40% -0.55 28613 39.21 38.65 39.21 100 38.75 38.88 300 2.50% -0.76%
PREFERRED BANK NEW D 58.30 -0.63% -0.37 6597 57.82 57.74 58.34 100 58.01 58.44 100 -0.42% 16.25%
Prestige Brands 53.50 0.15% 0.08 53390 52.96 52.88 53.60 100 53.44 53.53 200 1.42% 53.20%
PriceSmart 86.37 -1.49% -1.31 8449 88.50 86.03 88.50 100 85.99 86.45 200 0.78% -3.74%
Proassurance Co. 20.30 -1.12% -0.23 21171 20.22 20.22 20.51 300 20.18 20.29 100 -0.68% 15.40%
Progress Software 44.98 -2.17% -1.00 44069 45.66 44.98 45.84 100 44.91 44.98 300 0.72% 1.75%
PROPETRO HLD.CORP.DL 7.12 -7.96% -0.61 433199 7.45 6.77 7.56 200 7.11 7.12 300 -3.13% 4.60%
Proto Labs 79.35 1.35% 1.06 77216 78.29 77.93 80.06 100 79.29 79.42 300 -6.96% -48.96%
Provident Financialr 21.72 -0.73% -0.16 41270 21.46 21.43 21.82 800 21.66 21.70 300 2.87% 21.83%
Quaker Chemical Co. 251.06 -2.45% -6.30 16324 252.67 251.06 256.48 100 250.01 252.13 100 6.79% 1.57%
Quanex Building Prod 24.27 -1.70% -0.42 21841 24.34 24.13 24.55 100 24.20 24.31 200 2.79% 11.37%
QuinStreet 17.71 0.17% 0.03 42308 17.52 17.52 17.87 200 17.67 17.73 100 -1.50% -17.54%
RadNet 38.16 0.20% 0.08 92113 37.50 37.30 38.84 100 38.13 38.38 100 9.27% 94.58%
Rambus 24.79 1.24% 0.30 457406 24.63 24.54 25.00 100 24.79 24.82 1300 7.18% 40.26%
Range Resources 15.02 0.54% 0.08 1083987 14.59 14.41 15.23 300 15.02 15.03 1600 0.27% 122.99%
Raven Industries 58.00 0.09% 0.05 172905 57.95 57.86 58.38 300 58.00 58.01 700 -0.79% 75.13%
Rayonier Adv. Materi 6.70 -6.29% -0.45 282256 6.75 6.61 6.92 100 6.67 6.73 300 5.46% 9.66%
RE/MAX 34.25 1.51% 0.51 19495 33.63 33.38 34.45 100 34.22 34.42 100 -1.03% -7.13%
READY CAPITAL DL.-,0 14.86 -1.98% -0.30 157274 14.94 14.83 15.08 300 14.85 14.87 700 1.47% 21.77%
Realogy Holdings 17.81 2.65% 0.46 772253 17.19 17.15 18.04 100 17.78 17.80 200 -2.14% 32.24%
Red Robin Gourmet Bu 25.67 0.08% 0.02 62706 25.30 25.16 25.99 100 25.60 25.79 300 -8.82% 33.39%
Redwood Trust 11.67 -1.52% -0.18 383197 11.75 11.66 11.87 2100 11.67 11.68 400 0.51% 34.97%
REGENXBIO INC. DL-,0 32.42 1.15% 0.37 48516 31.79 31.50 32.66 300 32.35 32.42 100 -1.75% -29.34%
Regis Co. (Minn.) 7.69 1.32% 0.10 80873 7.55 7.55 7.71 300 7.68 7.70 100 -6.18% -17.41%
Renasant Co. 34.86 -0.80% -0.28 34505 34.62 34.11 35.11 100 34.81 34.92 200 -3.94% 4.33%
Renewable Energy Gro 58.33 -1.67% -0.99 253025 58.73 57.35 59.27 300 58.31 58.41 100 0.00% -16.24%
Rent -A- Center 56.47 -4.49% -2.65 149351 58.73 56.47 58.94 100 56.41 56.51 100 5.40% 54.40%
Resideo Technologies 30.70 -0.53% -0.17 153022 30.49 30.09 31.00 400 30.66 30.73 100 7.15% 45.16%
Resources Connection 14.59 -2.86% -0.43 36967 14.86 14.58 14.90 100 14.54 14.59 100 -4.51% 19.49%
Retail Opportunity I 17.48 -0.60% -0.10 260838 17.38 17.32 17.59 300 17.47 17.48 300 -0.45% 31.29%
RETAI.PR.O.AMER.A DL 12.31 -0.73% -0.09 330860 12.52 12.23 12.52 100 12.31 12.32 2200 -0.24% 44.86%
Rex American Resourc 81.28 -2.77% -2.31 3907 82.00 81.28 82.00 100 81.10 82.30 200 5.69% 13.79%
Rogers Co. 190.00 -0.17% -0.33 4534 188.34 188.34 190.87 100 189.91 190.55 100 -2.77% 22.56%
RPC 3.91 -7.35% -0.31 197800 4.11 3.88 4.11 1500 3.90 3.91 1000 -3.87% 33.97%
RPT Realty 12.45 -0.32% -0.04 52086 12.26 12.26 12.56 400 12.43 12.47 100 -1.42% 44.39%
Ruth's Hospitality G 19.83 1.43% 0.28 261746 19.14 18.90 19.90 1000 19.75 19.81 200 -5.65% 10.27%
S+T BANCORP INC. DL 28.94 -1.90% -0.56 23100 29.12 28.84 29.21 200 28.82 28.94 100 0.64% 19.89%
SAFEHOLD INC. DL-,01 91.38 0.11% 0.10 12656 90.47 90.47 93.09 200 91.06 91.70 300 5.34% 25.92%
Safety Insurance Gro 76.67 -0.68% -0.53 17532 76.42 76.37 76.96 100 76.55 76.88 100 2.28% -0.91%
Saia 239.51 1.70% 4.00 544773 234.49 234.49 243.20 100 239.00 239.66 100 14.83% 30.26%
Sally Beauty 18.73 -2.09% -0.40 431173 18.83 18.47 19.05 100 18.72 18.74 300 -14.52% 46.70%
Sanmina Co. 37.93 -0.63% -0.24 44279 37.87 37.70 38.19 600 37.89 37.98 100 3.50% 19.69%
Saul Centers 45.20 -0.66% -0.30 3015 44.97 44.97 45.38 100 44.80 45.31 300 0.53% 43.62%
ScanSource 26.70 -3.01% -0.83 6923 27.27 26.66 27.29 200 26.45 26.64 300 6.33% 4.36%
Scholastic 33.17 -1.51% -0.51 23828 33.27 33.17 33.72 100 33.08 33.26 200 -0.03% 34.72%
Schweitzer Mauduit I 38.87 -2.31% -0.92 15208 39.26 38.87 39.62 100 38.73 38.91 100 6.11% -1.04%
SEACOAST BKG FLA DL- 30.02 -1.22% -0.37 17808 29.86 29.60 30.38 100 29.98 30.12 100 0.26% 3.19%
Select Medical Co. 38.90 -1.92% -0.76 61959 39.09 38.76 39.26 100 38.81 38.87 200 2.19% 43.38%
SelectQuote 17.94 0.11% 0.02 86860 17.66 17.62 18.21 100 17.94 17.98 400 3.70% -13.64%
SENECA FOODS A DL-,2 53.22 -2.29% -1.25 6832 53.91 52.90 54.47 100 52.93 53.38 100 -0.93% 36.52%
Service Properties T 10.87 -2.42% -0.27 371680 10.75 10.67 11.04 100 10.86 10.87 300 -1.07% -3.05%
SERVISFIRST BANCSH. 71.12 -0.75% -0.54 35008 70.82 70.82 71.73 100 71.00 71.25 200 2.14% 77.86%
Shake Shack A 92.91 -0.19% -0.18 158760 92.31 92.10 94.35 100 92.79 92.91 100 -9.70% 9.80%
Shenandoah Telecom 29.48 -0.34% -0.10 287410 29.78 29.02 30.07 500 29.41 29.51 100 -44.15% -31.61%
Shoe Carnival 33.00 -2.19% -0.74 70348 33.40 32.50 33.80 100 32.81 32.98 100 2.83% 72.23%
Shutterstock 105.72 0.69% 0.72 34164 104.85 104.32 106.64 100 105.39 105.59 200 3.85% 46.44%
Signet Jewelers 63.63 -3.24% -2.13 103966 64.61 62.42 65.10 200 63.58 63.81 300 0.17% 141.14%
SIMMONS FIRST NATL D 27.58 -0.86% -0.24 71307 27.42 27.29 27.84 300 27.54 27.61 300 2.96% 28.86%
Simply Good Foods 35.97 -2.47% -0.91 72634 36.68 35.93 36.84 600 35.90 36.04 200 -0.46% 17.60%
Simulations Plus 46.55 -0.81% -0.38 22377 46.52 46.42 47.85 100 46.48 46.67 100 3.44% -34.75%
SiriusPoint 9.49 -1.66% -0.16 49993 9.47 9.44 9.56 200 9.48 9.50 400 0.52% 1.37%
Site Centers 15.79 -0.16% -0.03 306558 15.67 15.60 15.95 1200 15.79 15.80 700 2.26% 56.32%
Skywest 39.52 -0.80% -0.32 383096 39.17 38.99 39.94 300 39.48 39.55 100 -0.75% -1.17%
Sleep Number 98.07 0.58% 0.57 74423 96.67 96.28 99.06 100 98.00 98.12 300 -0.29% 19.11%
SM Energy 18.30 -3.53% -0.67 1286929 18.55 17.82 18.85 400 18.29 18.30 100 4.17% 209.97%
SMART Global Holding 49.15 1.01% 0.49 128069 48.61 48.61 49.63 100 49.05 49.20 100 8.30% 29.31%
Sonic Automotive 52.70 -3.43% -1.87 205763 53.98 51.35 54.55 100 52.73 52.92 100 8.10% 41.48%
South Jersey Industr 25.17 -1.95% -0.50 130139 25.42 25.15 25.55 200 25.16 25.18 200 -1.50% 19.12%
SOUTHSIDE BANCSHS DL 35.66 -0.99% -0.35 21320 35.47 35.01 35.97 100 35.54 35.66 300 2.97% 16.05%
Southwestern Energy 4.83 1.58% 0.07 5113295 4.66 4.62 4.91 8400 4.83 4.84 10400 -4.03% 59.73%
SPARTANNASH 19.33 -1.93% -0.38 41474 19.57 19.29 19.58 200 19.32 19.38 400 2.98% 13.21%
Spectrum Pharmaceuti 3.17 -1.70% -0.05 354414 3.23 3.16 3.26 2000 3.16 3.17 2600 1.26% -5.57%
Spok 8.09 -0.74% -0.06 76980 8.16 8.01 8.28 400 8.07 8.09 500 -9.04% -26.77%
SPS COMMERCE INC. DL 111.62 -0.20% -0.22 40928 110.57 110.42 112.35 300 111.61 111.73 100 14.01% 2.99%
SPX Co. 64.71 -1.21% -0.79 21984 64.65 64.65 65.21 100 64.55 64.78 200 1.22% 20.10%
SPX FLOW INC. DL-,01 81.56 -1.71% -1.42 133584 81.89 79.73 82.04 100 81.55 81.78 100 0.64% 43.17%
St. Joe 44.42 -0.13% -0.06 26771 43.81 43.57 44.83 100 44.40 44.52 200 0.27% 4.78%
Stamps m 327.52 0.04% 0.14 134579 327.00 327.00 328.50 100 327.44 327.55 100 0.42% 66.87%
Standard Motor Produ 42.41 -0.35% -0.15 29442 42.04 42.00 42.82 100 42.10 42.40 200 2.04% 5.19%
STANDEX INTL CORP. D 91.44 -0.88% -0.81 14875 91.67 91.44 92.52 200 90.88 91.66 300 1.10% 19.00%
STEPAN CO. DL 1 116.80 -1.96% -2.34 12973 117.97 116.76 118.35 300 116.50 116.88 200 0.66% -0.15%
Steven Madden 42.65 -1.68% -0.73 81997 42.84 42.64 43.25 200 42.61 42.69 400 0.02% 22.82%
Stewart Informationr 56.65 -1.07% -0.61 23036 56.64 56.11 57.40 100 56.49 56.70 100 -3.08% 18.40%
STONEX GROUP INC. DL 64.30 -1.01% -0.66 3245 64.58 64.06 65.15 200 64.09 64.70 100 2.96% 12.19%
Strategic Strayer Ed 77.67 -1.68% -1.33 35837 78.69 77.67 79.50 100 77.59 77.71 100 9.31% -17.13%
Sturm, Ruger & Co. 76.95 0.23% 0.18 38640 76.00 75.34 77.46 100 76.89 77.12 100 2.25% 17.98%
Summit Hotel Propert 8.69 -0.34% -0.03 131636 8.83 8.63 9.08 400 8.69 8.72 700 -4.91% -3.22%
Suncoke Energy 7.16 -5.86% -0.45 512330 7.35 7.15 7.44 8600 7.15 7.16 900 12.59% 74.71%
Supernus Pharmaceuti 26.61 -1.02% -0.28 100079 26.59 26.50 27.00 500 26.56 26.66 300 -1.25% 6.88%
SurModics 56.48 0.19% 0.10 12487 55.70 55.10 56.88 100 55.46 58.47 100 4.45% 29.53%
Sykes Enterprises 53.60 -0.28% -0.15 21138 53.65 53.60 53.78 2200 53.60 53.61 500 0.13% 42.69%
Tabula Rasa HealthCa 41.28 -1.91% -0.81 121643 41.74 41.25 42.82 100 41.20 41.37 400 3.34% -1.75%
TACTILE SYS TECH. DL 44.53 0.02% 0.01 22153 44.52 44.14 44.85 100 44.31 44.71 200 -5.05% -0.93%
Talos Energy Inc 11.11 -2.29% -0.26 478504 10.88 10.35 11.25 300 11.10 11.12 200 0.62% 37.99%
Tanger Factory Outle 16.71 -1.57% -0.27 371102 17.03 16.61 17.14 100 16.70 16.73 400 -5.56% 70.48%
Team 5.41 -17.73% -1.17 173146 6.20 5.41 6.40 900 5.40 5.41 900 20.55% -39.72%
TechTarget 72.87 0.25% 0.18 12023 72.02 72.02 73.88 200 72.58 72.94 100 0.94% 22.97%
Tegna Inc 17.38 -0.69% -0.12 195011 17.28 17.16 17.54 800 17.36 17.38 600 0.29% 25.45%
Tennant 77.36 -0.71% -0.55 3573 76.44 76.27 77.36 200 76.37 77.40 200 0.68% 11.03%
BANCORP INC., THE DL 23.49 -0.30% -0.07 43830 23.25 23.05 23.80 300 23.49 23.58 500 6.03% 72.60%
The ODP Corp 45.95 -4.03% -1.93 131436 46.25 44.26 47.39 200 45.84 46.06 300 0.34% 63.41%
Timkensteel Co. 12.95 -3.43% -0.46 353204 13.18 12.85 13.36 400 12.93 12.96 100 3.15% 187.15%
Titan International 8.00 -2.79% -0.23 86773 8.10 7.99 8.23 500 7.97 8.02 600 11.52% 69.34%
Tivity Health 25.70 -0.58% -0.15 77146 25.61 25.38 26.07 100 25.64 25.70 100 4.57% 31.96%
TOMPK.FINL CORP. DL- 76.24 -1.06% -0.82 3692 75.73 75.73 76.76 100 76.03 76.54 100 1.81% 9.15%
Tredegar Co. 12.66 -2.91% -0.38 25694 12.90 12.63 12.93 100 12.63 12.68 300 1.40% -21.92%
Trinseo 53.02 -2.07% -1.12 75514 53.61 52.85 54.21 100 52.90 53.04 200 2.91% 5.72%
TRIUMPH BANCORP DL-, 76.91 -0.14% -0.10 13748 76.21 76.05 77.43 100 76.41 77.00 100 3.48% 58.62%
Triumph Group 17.34 -11.95% -2.35 399755 19.01 17.21 19.45 300 17.33 17.36 200 2.28% 56.85%
TrueBlue 26.05 -2.29% -0.61 77567 26.36 25.67 26.36 100 25.98 26.05 100 -1.99% 42.64%
Trupanion 115.36 -0.49% -0.57 45328 115.87 115.08 117.99 200 115.16 115.51 400 1.86% -3.16%
TrustCo Bank 33.45 -1.06% -0.36 12031 33.57 33.32 33.73 100 33.41 33.46 200 1.23% 1.38%
TTEC Holdings 99.00 -3.33% -3.41 35162 97.30 97.00 101.97 100 98.81 99.32 100 1.85% 40.42%
TTM Technologies 13.99 -0.43% -0.06 189710 13.99 13.96 14.10 1000 13.98 13.99 600 2.33% 1.85%
Tupperware Brands 22.22 4.66% 0.99 1022567 23.31 22.11 24.50 100 22.18 22.25 400 3.56% -34.46%
Two Harbors Investme 6.26 -1.49% -0.10 1402383 6.27 6.20 6.32 5400 6.26 6.27 19500 -0.78% -0.16%
U.S. Concrete 73.24 -0.35% -0.26 174267 73.21 73.21 73.89 200 73.22 73.26 200 0.68% 83.89%
U.S. Physical Therap 119.00 -0.12% -0.14 5288 118.85 118.42 119.74 100 118.00 119.11 100 -0.30% -0.92%
UFP Industries 73.87 -0.32% -0.24 40914 73.39 73.38 74.67 100 73.65 73.99 500 1.16% 33.41%
Ultra Clean 46.68 0.54% 0.25 566378 46.84 45.60 47.40 100 46.64 46.72 300 -6.79% 49.05%
UNIFI INC. NEW DL-,1 22.34 5.13% 1.09 44560 20.59 20.59 22.57 200 22.08 22.34 300 -11.09% 19.79%
UNIFIRST CORP. DL-,1 213.33 -1.09% -2.36 3481 212.74 212.74 213.81 200 212.65 213.95 200 -0.18% 1.89%
Unisys Co. 24.66 7.22% 1.66 214700 24.03 23.76 25.28 100 24.59 24.65 200 5.99% 16.87%
United Community Ban 28.97 -0.48% -0.14 64217 28.67 28.57 29.21 100 28.95 28.99 100 0.80% 2.36%
UTD FIRE GRP DL-,01 24.97 2.55% 0.62 23507 26.00 24.15 26.27 100 24.73 25.21 200 1.00% -2.99%
United Insurance Co. 4.14 -2.59% -0.11 14499 4.26 4.14 4.26 100 4.14 4.16 400 2.16% -25.70%
United Natural Foods 32.10 -3.02% -1.00 103447 32.65 31.83 32.65 100 32.04 32.14 300 2.19% 107.26%
Uniti Group 11.86 -0.34% -0.04 321890 11.89 11.77 11.99 600 11.86 11.87 1400 6.63% 1.45%
UNITIL CORP. 50.21 -7.10% -3.84 228983 49.52 49.40 50.48 200 50.16 50.26 100 1.75% 22.09%
Univ. Health Realty 60.02 0.62% 0.37 10676 59.10 58.98 60.02 300 59.54 59.97 300 -1.23% -7.19%
Universal 51.33 -1.21% -0.63 16689 51.44 51.25 51.57 100 51.20 51.32 100 1.39% 6.89%
Universal Electronic 45.64 -2.27% -1.06 4622 50.65 45.64 50.65 100 45.62 46.26 200 5.54% -10.98%
Universal Insurance 13.83 -0.86% -0.12 18923 13.88 13.75 13.96 200 13.77 13.83 200 5.12% -7.68%
URSTADT BIDDLE DL-,0 19.05 -1.04% -0.20 14054 19.07 19.00 19.25 600 19.05 19.10 100 2.39% 36.23%
US Ecology 37.09 -0.27% -0.10 19369 36.82 36.74 37.31 100 36.85 37.09 100 1.42% 2.37%
US Silica 9.60 -7.29% -0.76 302625 10.18 9.53 10.22 300 9.58 9.61 200 6.05% 47.44%
USANA Health Science 95.72 -1.46% -1.42 11747 96.45 95.72 97.00 200 95.68 96.00 200 -3.53% 25.99%
Vanda Pharma 16.41 -3.01% -0.51 67867 16.80 16.37 16.90 300 16.37 16.45 300 -12.33% 28.77%
Varex Imaging 27.28 1.04% 0.28 121689 26.91 26.55 28.65 200 27.07 27.42 400 1.24% 61.87%
Vector Group 13.19 -1.86% -0.25 81815 13.30 13.13 13.38 100 13.17 13.19 700 1.28% 15.36%
Veeco Instruments 23.08 -0.56% -0.13 229642 24.15 22.34 24.15 200 23.07 23.09 200 6.03% 33.70%
Vera Bradley 11.21 -0.49% -0.06 85251 11.05 11.03 11.44 300 11.20 11.23 300 2.92% 41.58%
VERICEL CORP. 51.05 -1.30% -0.67 159670 52.30 50.42 52.32 200 51.05 51.23 100 -2.98% 67.49%
VERITEX HLDGS INC. D 32.99 -0.86% -0.28 22861 32.76 32.59 33.27 100 32.91 33.04 100 2.70% 30.48%
Veritiv Co. 61.94 -3.04% -1.94 28168 62.55 61.02 63.50 200 61.73 62.27 200 4.40% 207.26%
Viad Corp. 44.60 -0.51% -0.23 19203 44.24 44.03 45.64 200 44.36 44.84 100 -6.25% 23.94%
Viavi Solutions 16.35 -1.86% -0.31 204098 16.58 16.35 16.61 700 16.35 16.36 800 2.65% 11.25%
Vicor Corp. 118.95 0.81% 0.96 18181 117.33 117.33 119.67 100 118.75 119.37 100 9.27% 27.94%
Virtus Investment Pa 284.38 0.98% 2.77 9971 278.23 275.32 285.82 100 281.83 285.74 200 7.16% 29.77%
Vista Outdoor 43.70 0.39% 0.17 342346 43.15 42.31 44.32 100 43.67 43.77 300 13.06% 83.21%
Vonage Holdings 14.28 -1.38% -0.20 385228 14.44 13.75 14.59 1000 14.27 14.28 400 1.83% 12.47%
Wabash National 14.80 -1.86% -0.28 112063 14.84 14.72 14.96 100 14.79 14.82 200 5.38% -12.48%
Walker & Dunlop 102.19 0.34% 0.34 16642 100.64 100.51 102.84 100 101.65 102.30 700 0.33% 10.67%
Warrior Met Coal 18.74 -3.45% -0.67 129652 19.02 18.68 19.21 500 18.71 18.77 300 9.23% -8.96%
Washington Real Esta 23.29 -1.25% -0.29 111645 23.50 23.20 23.67 700 23.27 23.29 200 -4.42% 9.02%
Watts Water Technolo 154.00 -0.96% -1.50 22315 154.05 153.61 156.72 100 153.85 154.15 200 6.61% 27.76%
WD-40 242.83 -2.57% -6.40 12181 247.79 242.83 249.66 100 242.59 243.02 100 2.56% -6.19%
WESTAMERICA BANCORPO 55.99 -1.18% -0.67 13067 56.01 55.73 56.33 100 55.87 56.03 100 1.63% 2.48%
WHITESTONE REIT DL-, 8.91 0.91% 0.08 179290 8.81 8.65 8.94 600 8.89 8.91 300 2.32% 10.79%
Winnebago Industries 73.61 -0.51% -0.38 149873 73.25 73.03 74.42 100 73.50 73.62 300 8.20% 23.44%
WisdomTree Investmen 6.41 -0.62% -0.04 123805 6.36 6.36 6.47 1400 6.40 6.41 300 7.14% 20.56%
Wolverine World Wide 34.55 -1.96% -0.69 118437 35.01 34.08 35.15 100 34.50 34.59 100 4.79% 12.77%
World Acceptance 194.84 0.15% 0.30 4783 192.00 192.00 194.84 100 193.01 196.62 100 3.10% 90.32%
WSFS FINL CORP. DL-, 43.27 -0.93% -0.41 22435 43.11 42.70 43.51 100 43.03 43.23 100 1.06% -2.38%
Xencor 31.75 1.24% 0.39 67999 31.02 30.95 32.18 100 31.74 31.89 100 0.26% -28.12%
XENIA HOTELS+RES. DL 16.87 -1.98% -0.34 144374 16.85 16.54 17.11 300 16.85 16.91 500 -3.15% 13.22%
Xperi Corp 21.00 -0.94% -0.20 170874 21.01 20.46 21.66 100 20.92 21.00 300 5.58% 1.44%
Zumiez 41.69 -5.59% -2.47 101707 43.48 41.62 43.76 100 41.55 41.75 100 2.96% 20.07%
ZYNEX INC. DL-,001 15.04 0.80% 0.12 74603 14.90 14.59 15.16 100 14.98 15.08 100 -11.66% 10.85%