12.12.2019 14:42:29
S&P 600
999.04
USD
0.1700
0.02%
11.12.2019 23:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 998.87 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.12.2019 / 23:01
Währung USD Aktualisierungsstand 12.12.2019 / 14:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.24% 1006.1 829.9
1 Woche 1.40% 1006.1 985.4
1 Monat 1.36% 1006.1 967.1
3 Monate 2.47% 1006.1 906.7
6 Monate 8.12% 1006.1 891.6
1 Jahr 11.30% 1006.1 793.9
3 Jahre 16.51% 1100.6 793.9
10.9
13
SMI
18.24
23.44
SMI
-10.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.9,"chartHeight":18.292620539715,"year":2017,"ID_NOTATION":"8404703"},"2018":{"performance":-10.05,"chartHeight":17.921158273847,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":18.24,"chartHeight":20.648188239456,"year":2019,"ID_NOTATION":"8404703"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 12.12.2019 14:42:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 8.73 1.04% 0.09 708139 8.65 8.65 8.83 100 8.55 8.91 400 4.43% -14.16%
8x8 17.28 -2.92% -0.52 1088365 17.80 17.14 17.80 200 16.10 17.28 200 -7.64% -4.21%
AAON 49.35 1.52% 0.74 139842 48.94 48.70 49.52 100 39.84 49.35 1500 2.03% 40.76%
AAR Co. 44.94 0.02% 0.01 117274 45.07 44.33 45.07 100 37.59 45.60 2000 1.38% 20.35%
Abercrombie & Fitch 16.65 -6.41% -1.14 3997858 17.11 16.44 17.15 200 16.35 16.68 400 -2.00% -16.96%
ABM Industries 38.13 0.16% 0.06 185874 38.13 38.01 38.39 100 38.09 39.00 100 1.52% 18.75%
Acadia Realty Trust 26.00 -1.70% -0.45 532655 26.39 25.93 26.42 500 25.93 30.56 100 -2.15% 9.43%
Acorda Therapeutics 1.76 4.14% 0.07 952513 1.66 1.63 1.76 1000 1.70 2.00 100 -3.83% -88.70%
Addus HomeCare Co. 92.79 -0.67% -0.63 85468 93.42 92.08 93.90 3000 86.46 93.79 100 -1.43% 36.70%
Adtran 9.31 1.75% 0.16 133172 9.14 9.12 9.33 1000 8.84 9.50 1100 4.26% -13.31%
Advanced Energy Inds 67.32 2.26% 1.49 164462 65.84 65.60 67.69 100 66.00 73.47 100 7.28% 56.81%
ADVANSIX INC. DL-,01 19.40 -0.82% -0.16 214044 19.56 19.26 19.80 100 19.11 25.01 100 -0.05% -20.30%
Aegion Co. 21.77 0.93% 0.20 59873 21.59 21.52 21.86 200 21.77 21.79 1200 2.93% 33.39%
Aerojet Rocketdyne 44.08 0.57% 0.25 333317 43.68 42.85 44.27 100 42.50 46.36 100 1.05% 25.12%
AeroVironment 61.98 2.23% 1.35 127831 60.74 60.51 62.07 200 60.00 63.00 100 1.14% -8.79%
Agilysys 24.60 -0.61% -0.15 113155 24.67 24.22 24.74 100 21.25 28.50 600 -5.67% 71.55%
Agree Realty Co. 70.83 -1.88% -1.36 328388 72.66 70.53 72.72 100 62.33 79.33 100 -3.99% 19.81%
AK Steel Co. 3.52 3.23% 0.11 13309053 3.46 3.43 3.59 900 3.56 3.59 15800 11.75% 56.44%
Akorn 3.64 -2.67% -0.10 672950 3.74 3.61 3.74 300 3.51 4.00 600 -5.70% 7.37%
ALAMO GRP INC. DL-,1 116.82 -0.91% -1.07 56767 117.96 115.65 118.81 100 116.27 120.00 100 1.62% 51.09%
ALARM.COM HOLDINGS I 41.46 -0.96% -0.40 275741 41.96 41.30 42.16 300 40.95 45.00 100 -2.47% -20.07%
Albany International 80.81 -0.83% -0.68 287150 81.73 79.96 81.78 100 71.11 90.51 100 -1.64% 29.44%
ALLEGIANCE BANCS.INC 36.31 -1.17% -0.43 64029 36.80 36.26 36.84 100 36.29 37.00 2000 0.89% 12.17%
Allegiant Travel 171.36 -0.48% -0.83 135940 172.28 171.16 173.27 100 168.11 173.10 200 1.69% 70.98%
AMAG Pharmaceuticals 11.00 0.09% 0.01 355568 11.03 10.79 11.04 100 10.65 12.00 300 2.80% -27.58%
AMBAC Financial Grou 21.18 -0.28% -0.06 138873 21.24 20.79 21.31 100 0.01 199999.99 100 2.52% 22.85%
Amer. Equity Inv. Li 29.58 -0.50% -0.15 419538 29.68 29.32 29.74 100 26.03 33.13 100 0.78% 5.87%
AMERICAN ASSETS TR. 46.35 -2.13% -1.01 249881 47.14 46.31 47.14 100 40.79 51.91 100 -2.44% 15.38%
American Axle & Mfg 10.53 4.67% 0.47 2473792 10.16 10.09 10.64 500 10.01 11.49 500 10.96% -5.14%
American Public Educ 26.09 -0.84% -0.22 82354 26.28 25.86 26.28 100 21.71 31.99 200 3.99% -8.33%
American States Wate 86.88 0.80% 0.69 181267 86.38 86.02 87.13 100 76.45 89.90 300 1.71% 29.59%
American Vanguard Co 16.96 2.91% 0.48 110470 16.48 16.48 17.00 100 16.83 23.55 100 5.54% 11.65%
American Woodmark Co 106.20 1.21% 1.27 110291 105.23 104.01 106.30 100 106.12 106.20 100 3.13% 90.73%
AMERIS BANCORP. DL 1 43.24 -0.25% -0.11 343182 43.37 42.92 43.62 100 37.00 199999.99 100 0.26% 36.53%
Amerisafe 67.02 0.24% 0.16 42204 66.94 66.07 67.07 100 66.97 67.02 1200 2.52% 18.22%
AMN Healthcarervices 60.12 -0.69% -0.42 194775 60.40 59.76 60.72 300 54.75 62.50 2200 -0.07% 6.11%
AMPHASTAR PHARMA.DL- 19.38 0.94% 0.18 136427 19.17 19.16 19.46 500 16.35 19.61 600 2.11% -2.61%
Andersons 23.15 0.00% 0.00 178987 23.17 23.06 23.39 200 22.10 24.10 200 -3.42% -22.55%
Angiodynamics 15.50 1.44% 0.22 183723 15.28 15.22 15.66 100 0.05 15.52 2400 2.04% -23.00%
ANI Pharmaceuticals 60.49 -1.31% -0.80 63499 61.50 60.27 61.55 100 52.86 63.61 100 0.68% 34.36%
Anika Therapeutics 54.25 -2.11% -1.17 119911 55.57 53.97 55.78 500 53.00 54.36 900 -4.92% 61.41%
Anixter Internationa 89.35 0.09% 0.08 305014 89.48 88.95 89.50 400 82.43 89.52 100 4.49% 64.52%
Apogee Enterprises 39.41 2.36% 0.91 115549 38.65 38.54 39.57 100 14.46 50.50 300 3.38% 32.03%
Apollo Commercial Re 18.42 -0.70% -0.13 598832 18.52 18.40 18.57 1100 18.40 18.60 100 -0.05% 10.56%
Applied Industrial T 64.87 1.68% 1.07 219604 64.56 63.60 64.90 100 57.09 72.65 100 2.08% 20.26%
Applied Optoelectron 10.96 6.61% 0.68 1017258 10.28 10.28 10.97 500 10.28 11.00 100 5.49% -28.97%
ARCBEST CORP 27.93 0.04% 0.01 126759 28.18 27.86 28.31 100 27.92 31.00 100 3.44% -18.48%
Archrock Inc 9.08 -1.52% -0.14 1051339 9.19 8.94 9.27 100 8.50 9.45 1000 6.70% 21.23%
ARCOSA INC. DL -,01 40.07 0.17% 0.07 209756 40.00 39.64 40.42 200 29.95 44.66 100 3.30% 44.71%
Arlo Technologies 3.12 -0.95% -0.03 636124 3.17 3.12 3.24 500 3.09 3.22 100 -4.00% -68.74%
ARMADA HOFFLER PR. D 18.64 -0.37% -0.07 339320 18.72 18.55 18.79 100 18.45 18.73 300 3.73% 32.57%
Armour Residential R 17.59 -0.28% -0.05 555652 17.64 17.53 17.67 300 17.60 17.73 300 0.92% -14.20%
Arrowhead Pharmaceut 68.22 -3.73% -2.64 1718444 70.62 67.28 71.80 100 67.75 68.95 100 2.65% 449.28%
Asbury Automotive Gr 114.53 3.98% 4.38 153692 110.60 110.02 114.89 200 114.53 114.94 100 4.27% 71.81%
Astec Industries 40.19 2.81% 1.10 158934 39.24 39.03 40.30 100 40.16 50.00 100 7.12% 33.12%
Atlas Air Worldwide 26.65 1.33% 0.35 219242 26.35 26.12 26.80 100 26.50 28.85 400 7.59% -36.83%
ATN International 55.54 0.04% 0.02 31898 55.67 55.10 55.90 300 55.54 62.00 300 0.05% -22.35%
Avista 47.71 1.06% 0.50 340494 47.29 47.15 47.87 100 44.61 48.75 500 1.02% 12.31%
Avon Products 4.97 1.64% 0.08 2581556 4.89 4.86 4.97 2500 4.84 4.97 700 3.97% 226.97%
Axcelis Technologies 23.19 1.62% 0.37 144689 22.82 22.68 23.25 500 13.99 25.00 100 3.99% 30.28%
Axos Financial 28.60 -0.35% -0.10 204370 28.79 28.52 28.98 400 28.28 29.29 200 -0.73% 13.58%
AZZ 44.48 0.11% 0.05 141712 44.52 43.87 44.76 100 40.75 44.60 100 16.04% 10.21%
B & G Foods 17.63 0.97% 0.17 1004257 17.50 17.32 17.68 1000 17.39 17.75 100 6.14% -39.02%
Badger Meter 62.74 1.64% 1.01 158530 61.76 61.58 62.83 100 39.83 62.98 100 2.95% 27.49%
Balchem Co. 101.96 0.14% 0.14 51286 101.65 100.50 102.48 200 90.00 108.10 400 3.03% 30.13%
BANC OF CALIFORNIA 15.98 -0.06% -0.01 161101 16.01 15.81 16.11 500 12.25 18.00 200 0.63% 20.06%
BANNER CORP. NEW DL- 54.95 0.44% 0.24 96158 54.83 54.39 55.05 300 54.95 54.99 100 1.59% 2.75%
BARNES + NOBLE ED. D 4.37 0.00% 0.00 390117 4.30 4.29 4.43 100 3.85 4.50 100 15.00% 8.98%
Barnes Group 61.43 0.66% 0.40 154958 61.10 60.79 61.57 100 54.06 68.80 100 3.77% 14.57%
BEL FUSE INC. B DL-, 19.13 1.27% 0.24 83091 19.01 18.56 19.49 100 0.01 28.00 1200 12.86% 3.85%
Benchmark Electronic 35.26 1.50% 0.52 312275 34.74 34.56 35.34 200 24.00 35.38 100 2.05% 66.48%
BERKSHIRE HILLS BANC 31.98 0.13% 0.04 125575 31.99 31.80 32.15 100 28.14 32.78 300 1.36% 18.58%
BIG LOTS 27.15 0.74% 0.20 1796989 27.39 26.76 27.39 300 27.00 28.00 200 36.43% -6.12%
BioTelemetry 47.09 -0.19% -0.09 156579 47.50 46.72 47.54 100 46.13 47.75 5000 0.94% -21.15%
BJs Restaurants 36.67 -0.52% -0.19 183690 36.78 35.99 37.06 200 35.00 37.80 100 -4.48% -27.49%
Bloomin Brands 21.94 -0.34% -0.07 835989 22.01 21.66 22.18 100 19.91 21.95 4100 -4.61% 22.64%
Blucora 23.96 -0.75% -0.18 323985 24.03 23.83 24.14 100 23.00 25.00 100 3.68% -10.06%
Boise Cascade 37.47 -1.34% -0.51 219778 37.91 37.42 37.98 300 36.80 45.50 2100 -1.96% 57.11%
Bonanza Creek Energy 19.41 -1.27% -0.25 156698 19.64 19.35 19.74 100 17.08 20.00 400 7.12% -6.10%
BOOT BARN HLDGS DL-, 41.76 0.36% 0.15 345059 41.41 40.87 42.40 400 40.00 41.98 3100 3.21% 145.21%
Boston Private Finl 11.57 0.61% 0.07 253258 11.56 11.45 11.62 100 0.01 14.91 400 2.57% 9.46%
Bottomline Technolog 49.11 1.51% 0.73 321265 48.29 48.01 49.17 100 49.15 49.14 1900 3.54% 2.31%
Brady Co. 57.48 1.27% 0.72 146277 56.81 56.55 57.71 200 57.38 57.72 100 0.23% 32.26%
Briggs & Stratton Co 5.21 2.56% 0.13 594754 5.11 5.08 5.26 1000 5.15 5.45 100 -0.57% -60.17%
Brookline Bancorp. 16.12 0.06% 0.01 147111 16.18 16.05 16.18 100 15.50 16.13 700 2.41% 16.64%
Brooks Automation 41.64 2.33% 0.95 235921 40.98 40.84 41.81 200 39.50 199999.99 100 1.61% 59.05%
Buckle 26.40 -3.15% -0.86 590389 27.11 26.33 27.21 2000 25.11 31.21 300 -3.61% 36.50%
C.T.S. Co. 28.06 0.97% 0.27 82641 27.87 27.83 28.11 100 24.69 28.89 100 3.35% 8.38%
CADENCE BANCORP A DL 16.43 -1.50% -0.25 1067140 16.66 16.31 16.73 100 14.82 16.70 300 -0.12% -2.09%
Cal-Maine Foods 43.36 0.67% 0.29 147128 42.95 42.74 43.56 100 38.00 44.90 100 0.95% 2.51%
CalAmp Co. 10.65 1.24% 0.13 160926 10.60 10.48 10.73 100 10.40 12.00 1800 0.95% -18.14%
CALAVO GROWERS DL-,0 86.83 -1.58% -1.39 157772 88.72 86.68 88.72 100 78.00 99.00 100 -2.38% 19.01%
Caleres 22.31 -3.04% -0.70 348873 22.89 22.25 22.89 100 17.00 25.10 100 4.79% -19.83%
California Waterrvic 51.35 0.31% 0.16 178317 51.44 51.10 51.53 100 49.00 52.00 200 -0.58% 7.74%
Callaway Golf 21.06 -1.03% -0.22 654243 21.29 21.00 21.37 10000 20.38 21.55 100 1.35% 37.65%
Callon Petroleum 4.23 -0.94% -0.04 7362524 4.24 4.22 4.38 1000 4.14 4.28 2500 13.40% -34.82%
Capstead Mortgage Co 8.00 0.13% 0.01 319878 7.98 7.94 8.00 1000 7.20 8.00 2100 2.83% 19.94%
Cardiovascular Syste 43.82 0.50% 0.22 181441 43.58 42.96 43.99 100 0.01 199999.99 100 -0.81% 53.81%
Cardtronics PLC 39.92 -1.14% -0.46 190506 40.34 39.88 40.75 100 25.12 199999.99 100 -5.09% 53.54%
Care m 12.80 3.56% 0.44 383805 12.45 12.37 12.88 200 11.75 12.91 100 2.73% -33.71%
Career Education Co. 17.16 -0.64% -0.11 378750 17.23 17.11 17.30 100 17.01 18.00 100 2.02% 50.26%
CARETRUST REIT DL-,0 21.03 -1.73% -0.37 1315231 21.32 21.00 21.49 400 19.50 23.00 100 -0.52% 13.92%
Carrizo Oil & Gas 7.41 -1.59% -0.12 2792328 7.52 7.38 7.65 500 7.10 7.75 500 13.22% -34.37%
Cato Co. 18.55 -2.57% -0.49 140325 18.88 18.45 18.97 400 18.00 19.97 100 0.00% 29.99%
CAVCO INDS INC. DL-, 201.21 0.35% 0.71 21257 201.15 198.56 202.15 200 201.21 206.99 100 -0.38% 54.33%
CBL & Assoc. Propert 1.02 -2.86% -0.03 2315192 1.06 1.02 1.08 300 1.04 1.10 1000 0.99% -46.88%
Cedar Realty Trust 2.74 -2.14% -0.06 239342 2.79 2.72 2.80 5000 2.55 3.07 100 2.24% -12.74%
Central Garden & Pet 27.42 1.56% 0.42 352878 27.07 26.93 27.77 100 20.56 29.00 100 5.30% -12.26%
Central Pacific Finl 29.27 -0.03% -0.01 115062 29.39 29.09 29.40 100 29.15 32.00 300 1.07% 20.21%
Century Aluminum 7.49 2.88% 0.21 1040557 7.37 7.29 7.49 4000 6.75 8.08 3500 8.00% 2.46%
Century Communities 29.07 1.54% 0.44 172339 28.58 28.38 29.08 100 25.58 32.56 100 3.78% 68.42%
Ceva 26.38 0.38% 0.10 97297 26.39 26.26 26.64 100 21.95 32.90 200 1.19% 19.42%
Chart Industries 57.18 2.38% 1.33 364354 56.09 55.76 57.23 100 54.00 65.00 4200 9.14% -12.07%
CHATHAM LODGING TR.D 18.23 -0.05% -0.01 191888 18.33 18.14 18.38 1100 17.80 18.51 300 0.83% 3.11%
Chefs Warehouse 35.20 -1.40% -0.50 202597 35.49 35.03 35.57 900 28.00 199999.99 100 -1.21% 10.07%
Chicos Fas 3.95 -4.82% -0.20 3518975 4.12 3.84 4.15 800 3.63 4.20 300 -5.95% -29.72%
Childrens Place 54.31 -23.14% -16.35 11138367 59.31 53.80 60.00 600 53.50 53.80 600 -21.64% -39.72%
Chuys 27.29 -0.87% -0.24 57680 27.54 27.04 27.54 100 0.01 29.52 100 -3.26% 53.83%
Cincinnati Bell 7.25 -0.28% -0.02 494124 7.21 7.01 7.37 100 6.00 7.59 200 8.37% -6.81%
Circor International 44.32 1.58% 0.69 81431 43.79 43.79 44.69 100 42.45 46.00 100 3.70% 108.08%
CITY HLDG CO. DL 2,5 80.01 0.20% 0.16 40975 80.22 79.36 80.22 300 0.01 199999.99 100 1.33% 18.38%
Clearwater Paper Co. 21.39 -1.97% -0.43 81332 21.89 21.37 22.04 100 18.82 23.96 100 -5.81% -12.23%
CLEVELAND-CLIFFS 8.83 3.27% 0.28 13704008 8.60 8.56 8.93 1000 8.87 8.94 300 11.21% 14.82%
Coca-Cola Bottling C 273.86 -1.35% -3.75 33772 278.43 273.00 279.84 300 271.85 279.00 100 -0.80% 54.39%
Cogent Communication 61.49 1.55% 0.94 166325 60.79 60.40 61.78 200 60.42 61.88 100 -1.17% 36.01%
Cohu 19.54 1.93% 0.37 282198 19.21 19.09 19.58 600 11.99 19.90 300 8.19% 21.59%
COLUMBIA BKG SYST. 39.11 0.44% 0.17 260717 39.03 38.75 39.23 100 0.01 199999.99 100 1.56% 7.77%
Comfort Systems USA 48.77 -0.25% -0.12 139771 48.78 48.69 49.22 100 48.62 53.00 300 -1.12% 11.65%
Community Bank Syste 67.94 -0.16% -0.11 129459 68.16 67.56 68.41 3500 61.59 68.09 100 0.71% 16.54%
Community Health Sys 3.51 -5.65% -0.21 1333327 3.73 3.49 3.74 1800 3.32 3.50 100 9.35% 24.47%
COM.HEALTHC.TR.INC.D 46.17 -1.77% -0.83 78864 46.96 45.98 47.05 600 43.83 51.71 100 -2.24% 60.15%
Computer Programs & 26.39 -0.98% -0.26 63859 26.64 26.18 26.64 200 26.37 26.38 400 1.66% 5.14%
Comtech Telecommunic 34.61 0.38% 0.13 145202 34.76 33.57 34.79 900 34.54 40.00 100 -5.02% 42.19%
CONMED Co. 111.70 -0.42% -0.47 172137 112.23 111.37 112.36 300 95.00 199999.99 100 -2.67% 73.99%
Conn's 13.20 -3.30% -0.45 3999571 13.71 13.04 14.00 1000 13.23 13.31 100 -32.24% -30.01%
CONSOL ENERGY INC. 13.36 0.00% 0.00 373250 13.41 13.24 13.82 100 12.26 15.03 700 4.95% -57.87%
Consolidated Comm. 3.67 -0.27% -0.01 587516 3.65 3.59 3.72 5000 3.50 3.76 100 -2.91% -62.85%
COOPER STANDARD HL.D 27.78 -0.43% -0.12 222906 27.92 27.22 28.20 100 24.45 28.50 100 -0.43% -55.28%
Cooper Tire & Rubber 29.33 0.38% 0.11 133235 29.41 29.19 29.45 200 22.85 32.50 700 1.95% -9.28%
Corcept Therapeutics 13.57 -1.67% -0.23 597467 13.78 13.50 13.96 300 12.52 14.00 100 3.35% 1.57%
CORE-MARK HLDG DL-,0 25.52 -0.51% -0.13 220737 25.68 25.40 25.81 100 0.01 36.95 500 -0.16% 9.76%
CORVEL CORP. DL-,000 82.20 0.34% 0.28 43682 81.98 80.56 82.71 300 82.10 82.26 100 1.19% 33.18%
COVETRUS INC. 13.50 -0.37% -0.05 790853 13.50 13.29 13.76 1000 13.11 14.25 3500 -1.32% 0.00%
Crocs 35.66 0.18% 0.07 663280 35.57 35.07 35.71 100 35.08 36.50 100 -0.64% 37.26%
Cross Country Health 11.58 -2.28% -0.27 174535 11.86 11.53 11.90 100 0.01 15.90 400 -2.69% 57.98%
Cryolife 25.91 5.15% 1.27 310256 25.67 25.12 26.12 1400 18.00 26.70 100 6.01% -8.70%
CSG Systems Internat 55.54 -0.75% -0.42 295866 56.11 55.38 56.34 1400 55.53 58.92 800 -1.37% 74.82%
Cubic 64.95 2.19% 1.39 248511 63.64 63.18 65.62 100 64.95 66.01 500 3.08% 20.86%
CUSTOMERS BANCORP VT 23.62 0.21% 0.05 133704 23.62 23.59 23.75 100 20.79 26.45 100 3.64% 29.78%
Cutera 36.03 -3.40% -1.27 197359 37.30 35.91 37.45 100 35.90 39.55 200 -3.84% 111.69%
CVB Financial Co. 21.48 0.21% 0.04 784227 21.48 21.34 21.52 10400 21.46 21.48 4800 2.09% 6.18%
Cytokinetics 9.51 0.21% 0.02 958820 9.51 9.43 9.67 100 7.60 11.23 100 -2.96% 50.47%
Daktronics 6.23 -0.16% -0.01 97801 6.24 6.18 6.28 300 6.10 6.45 100 5.24% -15.81%
Darling Ingredients 24.64 1.73% 0.42 1176638 24.27 24.26 24.89 100 20.00 25.99 100 3.57% 28.07%
Dave & Busters Enter 38.58 -3.53% -1.41 3119429 40.98 37.20 41.64 300 37.80 38.48 400 -2.30% -13.42%
Denbury Resources 1.10 0.00% 0.00 6409876 1.10 1.09 1.14 3000 1.10 1.11 7500 8.91% -35.67%
DESIGNER BRANDS INC 14.80 4.01% 0.57 3689218 14.35 14.33 15.04 500 14.60 15.00 2300 -9.09% -40.08%
Diamond Offshore Dri 5.87 -1.84% -0.11 2313762 5.98 5.81 6.12 4000 5.50 6.05 3500 5.20% -37.82%
Diamondrock Hospital 10.48 0.00% 0.00 2389517 10.50 10.44 10.54 100 0.01 11.00 100 2.04% 15.42%
Digi International 17.22 0.12% 0.02 152910 17.31 17.11 17.37 100 15.85 17.82 100 -1.15% 70.66%
DIME COMMUNITY BCS.D 20.00 0.81% 0.16 167411 19.96 19.85 20.17 100 0.01 21.12 100 -0.30% 17.79%
Dine Brands Global 83.82 2.08% 1.71 295733 83.00 81.86 84.22 200 80.00 84.88 100 2.56% 24.47%
Diodes 48.66 1.69% 0.81 323682 47.90 47.49 48.91 100 46.08 51.02 200 3.89% 50.84%
Diplomat Pharmacy 3.93 -0.25% -0.01 4881479 3.95 3.92 3.96 300 3.92 3.94 3000 -26.82% -70.80%
DMC Global 50.70 0.58% 0.29 249967 50.42 50.42 51.20 100 36.68 57.37 200 7.64% 44.36%
Donnelley & Sons , R 3.69 -4.40% -0.17 426310 3.85 3.66 3.87 200 3.65 4.40 400 -2.64% -6.82%
Donnelley Fin. Solut 10.50 1.74% 0.18 209958 10.38 10.26 10.59 500 9.90 15.00 100 5.00% -25.16%
Dorman Products 73.62 0.26% 0.19 96041 73.76 73.25 74.16 1100 73.62 82.00 200 0.97% -18.22%
Dril-Quip 44.65 0.38% 0.17 187054 44.49 44.25 44.92 100 44.40 45.15 500 2.71% 48.68%
DSP Group 15.37 2.03% 0.30 63453 15.11 15.11 15.39 1000 13.47 56.00 200 8.20% 37.19%
DXP Enterprises 40.01 2.51% 0.98 38987 39.12 39.12 40.11 100 16.67 42.35 400 5.71% 43.71%
E.W. Scripps 14.72 -0.47% -0.07 153545 14.85 14.61 14.93 600 13.45 17.83 2000 -0.07% -6.42%
EAGLE BANCORP INC. D 45.36 -0.48% -0.22 81120 45.64 45.28 45.96 1400 38.00 71.00 300 0.82% -6.88%
Eagle Pharmaceutical 58.75 -0.84% -0.50 113020 59.25 58.52 59.52 800 56.95 61.00 200 5.46% 45.82%
EASTERLY GOV.PPTYS D 23.07 -1.20% -0.28 559495 23.37 23.00 23.37 100 18.74 24.00 100 -0.22% 47.13%
Ebix 32.52 0.09% 0.03 294498 32.51 32.18 32.93 100 24.73 32.49 100 -4.49% -23.59%
Echo Global Logistic 19.28 -1.03% -0.20 107343 19.37 19.03 19.48 1100 19.25 25.89 500 1.02% -5.16%
eHealth 92.85 0.22% 0.20 485047 92.61 91.59 94.60 2500 92.15 94.25 400 1.31% 141.67%
EL Paso Electric 67.79 0.34% 0.23 122272 67.47 67.41 67.97 100 59.32 67.70 100 0.21% 35.23%
El Pollo Loco 15.38 -1.79% -0.28 310299 15.54 15.18 15.69 100 14.00 17.22 100 -3.75% 1.38%
Emergent Biosolution 53.32 -1.26% -0.68 286611 54.08 53.06 54.83 100 49.60 59.72 100 -1.48% -10.05%
Employers 42.80 0.63% 0.27 117566 42.58 42.42 42.99 200 42.76 43.02 300 2.34% 1.98%
Enanta Pharmaceutica 64.26 -0.65% -0.42 120568 64.70 64.11 64.81 100 24.44 65.00 100 2.34% -9.28%
Encore Capital Group 37.05 1.06% 0.39 291192 36.60 36.39 37.42 100 0.01 199999.99 100 2.63% 57.66%
Encore Wire Co. 57.93 1.85% 1.05 73699 57.07 56.90 58.05 200 51.22 60.55 700 1.76% 15.44%
Endo International 4.39 -4.98% -0.23 5019763 4.62 4.38 4.62 100 4.37 4.49 5700 -20.25% -39.86%
ENERPAC TOOL GROUP 25.50 3.16% 0.78 770425 24.86 24.81 25.68 100 22.44 28.56 100 6.16% 21.49%
ENOVA INTL INC. DL-, 22.88 -1.08% -0.25 140804 23.16 22.69 23.31 100 22.00 25.63 100 -0.78% 17.57%
EnPro Industries 64.71 1.76% 1.12 86795 63.82 63.58 64.78 100 61.40 68.11 100 3.16% 7.67%
Ensign Group 42.78 0.19% 0.08 139704 42.67 42.28 42.92 700 39.00 43.21 100 -1.54% 10.29%
ePlus 83.60 -1.03% -0.87 33780 84.37 83.02 84.37 100 0.01 199999.99 100 0.35% 17.47%
Era Group 9.51 0.53% 0.05 56128 9.46 9.36 9.58 100 8.12 12.00 200 5.67% 8.81%
ESCO Technologies 89.14 2.32% 2.02 168827 87.30 87.30 89.44 100 78.44 99.84 100 2.83% 35.16%
ESSENT.PRP.REAL.TR. 25.23 -2.29% -0.59 667392 25.83 25.06 25.98 200 21.00 27.20 100 -3.59% 82.30%
Ethan Allen Interior 17.74 1.20% 0.21 174399 17.55 17.49 17.80 100 17.41 18.34 1000 3.02% 0.85%
Evertec 30.90 -1.50% -0.47 255507 31.35 30.69 31.39 200 30.00 31.08 100 -2.15% 7.67%
ExlService 69.46 -0.01% -0.01 85583 69.68 68.85 69.68 300 69.49 69.50 200 -0.06% 32.00%
Exponent 66.74 1.46% 0.96 286482 65.78 65.45 66.81 100 61.84 67.74 100 3.38% 31.61%
Express 5.55 -9.76% -0.60 2695529 6.14 5.45 6.17 100 5.41 5.95 800 41.94% 8.61%
Extreme Networks 6.66 -3.20% -0.22 3442427 6.90 6.43 6.92 300 6.25 6.73 300 -3.20% 9.18%
EZCORP 6.17 0.00% 0.00 648050 6.24 6.16 6.27 300 5.80 6.82 100 18.20% -20.18%
Fabrinet 60.73 3.63% 2.13 448323 58.93 58.77 60.91 100 57.21 68.02 100 2.07% 18.36%
Faro Technologies 51.38 0.69% 0.35 65464 51.04 50.94 51.66 200 51.38 51.47 200 5.48% 26.43%
Federal Signal Co. 32.49 0.06% 0.02 289500 32.51 32.32 32.66 500 30.72 34.94 1900 0.15% 63.27%
Ferro Co. 14.43 0.91% 0.13 404358 14.31 14.27 14.55 100 14.32 19.80 1100 -0.28% -7.97%
FGL HOLDINGS DL-,000 8.84 -0.11% -0.01 625340 8.82 8.66 8.88 100 7.78 9.90 100 -1.12% 32.73%
Fiesta Restaurant Gr 9.31 -2.92% -0.28 221036 9.60 9.24 9.60 100 9.20 10.19 100 -2.51% -39.97%
First BanCorp. 10.47 -0.95% -0.10 1103090 10.46 10.35 10.51 100 9.70 11.77 700 1.85% 21.74%
First Commonwealth F 14.29 -0.49% -0.07 223185 14.37 14.23 14.43 200 12.25 14.34 100 1.49% 18.29%
First Financial Banc 24.69 -0.04% -0.01 308876 24.78 24.57 24.79 300 24.69 26.21 200 2.32% 4.09%
First Midwest Bancor 22.20 0.50% 0.11 554075 22.13 22.02 22.27 2800 22.20 22.22 2800 3.50% 12.06%
Flagstar Bancorp 37.62 0.72% 0.27 207369 37.35 37.25 37.68 100 25.51 37.65 100 2.76% 42.50%
FormFactor 23.75 2.37% 0.55 203320 23.20 23.20 23.77 100 24.21 25.00 100 3.80% 68.56%
Forrester Research 41.81 3.85% 1.55 79549 40.28 40.05 41.89 200 41.81 41.83 600 5.24% -6.47%
FORWARD AIR CORP. DL 69.44 -0.12% -0.08 81223 69.52 69.12 69.75 100 69.44 69.49 800 1.27% 26.60%
Fossil Group 7.37 -1.86% -0.14 947091 7.56 7.36 7.64 3000 7.17 7.93 100 7.20% -53.15%
Four Corners Ppty 27.50 -1.36% -0.38 459879 27.88 27.39 27.93 100 10.22 29.51 100 -1.86% 4.96%
Fox Factory Co. 66.48 0.86% 0.57 111716 66.10 65.20 66.59 100 31.77 71.00 100 0.24% 12.93%
Franklin Electric 56.90 1.57% 0.88 78497 56.03 55.86 56.95 100 0.01 199999.99 100 4.96% 32.70%
FRANK.FIN.NETWORK DL 34.20 -0.73% -0.25 32978 34.44 34.07 34.50 100 30.10 38.30 100 1.54% 29.69%
Franklin Street Prop 8.74 -1.47% -0.13 538557 8.91 8.70 8.94 2100 8.72 8.90 100 1.27% 40.29%
Fresh Del Monte Prod 34.00 1.55% 0.52 140560 33.49 33.41 34.04 100 28.50 37.15 400 4.20% 20.27%
Frontier Comms 0.65 -3.34% -0.02 1231619 0.66 0.63 0.69 20000 0.65 0.68 2000 -3.44% -72.87%
FutureFuel Co. 11.32 0.44% 0.05 63427 11.32 11.22 11.49 300 10.51 12.40 100 -1.57% -28.63%
G-III Apparel Group 30.03 0.67% 0.20 440404 29.77 29.53 30.19 2500 30.02 31.00 100 7.67% 7.67%
Gamestop 'A' 5.53 -15.05% -0.98 19538910 5.25 5.18 5.81 1900 5.43 5.45 300 -14.00% -56.18%
Gannett Co 5.94 0.85% 0.05 1608615 5.89 5.85 6.09 500 5.96 6.65 100 -8.62% -48.66%
Garrett Motion 9.73 -1.72% -0.17 712358 9.95 9.66 10.14 300 9.60 10.26 100 -18.37% -21.15%
GCP APPL.TECHN. DL - 22.07 -0.18% -0.04 153438 22.04 21.88 22.19 100 0.01 199999.99 100 -0.63% -10.10%
Genesco 48.70 -6.54% -3.41 553909 51.00 48.26 51.77 300 46.80 50.17 100 33.28% 9.93%
Gentherm 44.27 0.89% 0.39 97422 44.06 43.87 44.42 100 0.01 45.50 100 3.01% 10.73%
Geospace Technologie 16.30 0.56% 0.09 45452 16.26 16.06 16.39 300 12.32 16.50 200 10.88% 58.10%
Getty Realty Co. 33.05 -1.31% -0.44 95842 33.59 32.95 33.59 100 29.00 35.00 600 -0.60% 12.38%
Gibraltar Industries 53.08 0.70% 0.37 112370 52.85 52.69 53.19 100 50.69 58.58 100 0.82% 49.14%
Glacier Bancorp 43.80 0.30% 0.13 221233 43.66 43.54 43.84 100 35.71 46.56 800 1.30% 10.55%
Glatfelter 18.67 0.05% 0.01 223035 18.82 18.62 18.87 100 16.43 20.91 100 2.98% 91.29%
GLOBAL NET LEASE DL- 20.19 -1.46% -0.30 545721 20.50 20.16 20.59 1000 19.40 20.68 200 -0.74% 14.59%
GLU Mobile 5.59 -4.28% -0.25 1917341 5.87 5.57 5.89 200 5.60 5.85 100 -2.78% -30.73%
GMS INC. DL-,01 27.93 0.87% 0.24 375772 27.83 27.63 28.25 1500 27.00 29.56 100 -4.81% 87.95%
GRANITE PT MTG TR. D 18.28 -0.49% -0.09 240046 18.36 18.22 18.38 200 18.01 18.75 100 0.16% 1.39%
Great Western Bancor 34.49 0.20% 0.07 144223 34.60 34.21 34.61 1300 33.50 34.59 100 2.16% 10.37%
Green Plains 13.89 -0.50% -0.07 672922 14.05 13.85 14.36 200 10.01 18.70 400 -6.02% 5.95%
Greenbrier Companies 29.07 1.43% 0.41 143474 28.89 28.75 29.22 300 28.00 29.50 100 4.31% -26.48%
Greenhill & 16.57 -0.42% -0.07 140760 16.59 16.51 16.83 100 16.48 17.05 100 2.28% -32.09%
Griffon Co. 20.41 0.15% 0.03 88803 20.47 20.36 20.62 4200 18.00 21.26 275000 -3.59% 95.31%
Group 1 Automotive 106.75 3.48% 3.59 130952 103.02 102.66 106.92 200 90.71 107.33 100 5.73% 102.48%
Guess ? 19.62 -0.91% -0.18 888812 19.64 19.42 19.71 100 19.58 20.00 10100 3.86% -5.54%
Gulfport Energy 2.67 -2.55% -0.07 2566429 2.67 2.61 2.77 1700 2.45 2.85 500 7.01% -59.24%
H.B. Fuller 50.97 0.67% 0.34 355719 50.92 50.63 51.55 100 44.85 57.09 100 2.39% 19.45%
Hanger 26.48 -1.56% -0.42 234247 26.94 26.34 27.03 100 26.43 26.62 100 0.30% 39.74%
Hanmi Financial Co. 19.88 0.56% 0.11 57767 19.82 19.69 19.89 100 18.56 19.88 900 2.37% 0.91%
Harmonic 8.15 -0.61% -0.05 393049 8.23 8.10 8.24 200 6.67 8.36 100 0.99% 72.67%
Harsco Co. 21.77 2.59% 0.55 825241 21.28 20.98 22.09 300 20.34 23.35 300 -0.05% 9.62%
HAVERTY FURNITURE DL 20.60 -0.53% -0.11 86109 20.65 20.59 20.79 100 20.54 20.79 200 1.68% 9.69%
Hawaiian Holdings 29.12 -0.58% -0.17 257067 29.41 29.02 29.53 200 28.38 29.88 1000 -0.48% 10.26%
HAWKINS INC. DL-,05 44.28 1.03% 0.45 20265 43.93 43.49 44.65 500 32.35 44.29 100 5.55% 8.13%
Haynes International 37.94 0.48% 0.18 59426 37.91 37.75 38.25 100 37.93 37.94 1200 3.92% 43.71%
HCI Group 46.42 -0.19% -0.09 28743 46.65 46.31 46.85 100 46.29 46.61 100 1.07% -8.50%
HealthStream 28.37 -2.27% -0.66 129624 28.95 28.34 29.00 200 20.00 40.00 100 -1.22% 17.47%
Heartland Express 21.02 0.10% 0.02 117193 21.06 20.91 21.25 100 17.55 21.02 700 2.79% 14.86%
HEIDRICK+STRUG.INTL 31.45 1.71% 0.53 119303 31.14 30.61 31.65 100 21.15 44.50 100 1.00% 0.83%
Helix Energy Solutio 9.13 0.77% 0.07 670584 9.07 9.00 9.20 1300 8.66 9.50 200 4.94% 68.76%
HERITAGE FINL CORP.D 27.11 0.07% 0.02 73259 27.16 27.01 27.22 100 10.94 28.00 600 -0.91% -8.78%
Hersha Hospitality T 14.01 -0.57% -0.08 286484 14.10 13.99 14.14 2000 14.01 14.40 300 1.45% -20.13%
HESKA RESTR. NEW DL- 95.13 -0.03% -0.03 32625 95.11 93.96 96.51 100 86.14 95.33 200 -1.01% 10.49%
Hibbett Sports 27.48 -0.61% -0.17 498646 27.78 27.32 27.98 300 26.05 28.44 500 1.14% 92.17%
Hillenbrand 32.49 2.49% 0.79 495104 31.81 31.71 32.61 400 32.25 36.39 100 2.11% -14.34%
HMS Co. 29.48 0.68% 0.20 440305 29.26 28.85 29.55 400 26.76 31.38 100 -1.34% 4.80%
HOMESTREET INC. DL - 32.73 0.06% 0.02 73316 32.73 32.60 32.88 100 32.75 33.50 200 1.71% 54.17%
Hope Bancorp 14.92 0.95% 0.14 951473 14.85 14.71 15.04 100 5.72 15.25 5000 2.54% 25.80%
Horace Mann Educator 43.80 -1.24% -0.55 116882 44.37 43.55 44.42 100 35.89 43.89 100 1.60% 16.96%
Hub Group 49.52 0.94% 0.46 143563 49.36 49.01 49.82 200 42.26 199999.99 100 0.00% 33.59%
ICHOR HLDGS LTD DL-, 32.48 1.98% 0.63 258929 31.88 31.88 32.84 8000 30.50 33.44 100 4.64% 99.26%
INDEPENDENCE RLTY TR 14.19 -3.73% -0.55 1001797 14.73 14.12 14.77 800 13.20 15.89 300 -3.54% 54.58%
INDEP. BK CORP. MA D 83.60 0.00% 0.00 66519 83.90 83.11 84.06 100 0.01 87.00 1000 0.32% 18.90%
Industrial Logistics 20.58 -2.42% -0.51 582991 21.10 20.50 21.12 100 12.35 22.89 700 -8.53% 4.63%
Innophos 31.87 -0.06% -0.02 88464 31.90 31.86 31.98 100 31.80 31.92 500 -0.19% 29.92%
Innospec 98.78 -0.24% -0.24 63998 98.86 98.09 99.53 100 98.72 98.78 2300 0.26% 59.94%
Innovative Indl. Pro 73.42 -0.92% -0.68 356866 74.10 72.66 74.20 400 73.00 76.00 100 -3.80% 61.75%
Innoviva 13.36 0.68% 0.09 446554 13.31 13.21 13.46 500 13.30 13.99 100 2.22% -23.44%
Inogen 71.61 -0.13% -0.09 141550 71.71 70.93 72.91 100 39.89 73.88 100 -1.32% -42.33%
Insight Enterprises 66.40 1.62% 1.06 237591 65.34 64.95 66.45 100 63.01 69.91 100 2.41% 62.94%
Installed Building P 71.62 0.89% 0.63 76128 70.96 70.76 71.89 100 71.30 73.00 300 1.65% 112.59%
INSTEEL INDS INC. 22.52 1.03% 0.23 72676 22.29 22.27 22.68 400 22.52 22.75 100 1.12% -7.25%
Integer Holdings 78.57 1.88% 1.45 130194 77.10 76.78 79.06 100 69.14 88.00 100 2.63% 3.03%
Inter Parfums 71.55 -0.87% -0.63 71519 72.44 71.42 72.73 400 71.37 71.62 300 1.47% 9.12%
Interface 17.07 2.96% 0.49 369105 16.62 16.62 17.20 1800 17.07 20.00 400 1.28% 19.79%
INTL FCSTONE INC. DL 40.08 -1.50% -0.61 96513 40.89 40.06 40.89 500 40.10 44.89 100 -1.86% 9.57%
Invacare Co. 9.41 3.52% 0.32 430767 9.08 9.08 9.70 200 9.20 10.34 300 5.97% 118.84%
Invesco Mortgage Cap 16.42 -0.48% -0.08 980776 16.50 16.38 16.53 100 16.35 16.58 1000 0.67% 13.40%
Iridium Communicatio 23.64 0.47% 0.11 442291 23.71 23.50 23.90 100 23.50 24.26 200 -1.01% 28.13%
iRobot Co. 46.24 1.16% 0.53 622810 45.96 45.57 46.66 800 46.01 47.00 100 4.50% -44.78%
Istar Inc 'A' 13.72 -0.22% -0.03 662993 13.76 13.62 13.81 200 13.60 14.00 100 5.54% 49.62%
Itron 82.77 1.00% 0.82 180625 82.36 81.84 82.82 100 79.40 95.00 100 1.95% 75.03%
J+J SNACK FOODS 187.10 0.42% 0.78 78877 185.97 183.95 187.37 100 187.10 187.42 100 -0.53% 29.40%
Jagged Peak Energy 7.31 0.69% 0.05 1036136 7.25 7.19 7.32 200 6.40 9.12 200 4.13% -19.85%
James River Group 41.50 0.36% 0.15 223046 41.35 40.90 41.50 200 34.75 41.69 100 5.28% 13.57%
SANFILIPPO,JOHN B. D 95.49 -1.91% -1.86 114085 97.53 95.25 97.53 300 95.49 95.70 300 -2.40% 71.56%
John Bean Technologi 111.33 2.36% 2.57 131503 109.05 108.35 112.06 100 111.05 111.68 100 3.23% 55.03%
Kaiser Aluminum Co. 113.46 0.53% 0.60 64211 113.23 113.01 114.12 1000 113.45 113.46 1700 4.48% 27.07%
KAMAN CORP.-COM. DL 66.20 1.55% 1.01 139661 65.35 65.34 66.42 100 66.16 72.00 100 3.94% 18.02%
Kellyrvices 21.65 -0.41% -0.09 101962 21.66 21.44 21.73 1000 14.92 199999.99 100 1.03% 5.71%
KEMET 26.96 0.00% 0.00 570071 26.92 26.82 26.97 100 26.42 27.00 6000 0.37% 53.71%
KINSALE CAP.GRP.INC. 95.92 -0.21% -0.20 120355 95.74 94.72 96.08 100 88.92 108.00 100 -3.59% 72.64%
Kite Realty Group Tr 18.54 -1.80% -0.34 670402 18.85 18.52 18.92 800 15.00 19.70 100 -3.24% 31.58%
KKR REAL EST.FIN.TR. 20.22 -1.12% -0.23 306081 20.43 20.19 20.48 100 19.70 20.60 500 -0.30% 5.59%
KLX ENERGY SERV. DL- 6.41 -7.97% -0.56 585271 6.96 6.21 7.00 100 5.87 6.41 6400 21.31% -72.69%
Knowles 21.75 0.79% 0.17 767482 21.59 21.49 21.86 100 18.70 22.00 100 1.16% 63.41%
KONTOOR BRANDS INC. 38.40 0.31% 0.12 386172 38.13 37.84 38.90 1000 38.20 38.96 400 2.35% 0.00%
Koppers 37.74 1.56% 0.58 194376 37.05 37.03 38.21 100 37.49 46.07 300 3.45% 121.48%
Korn Ferry Internati 40.10 0.93% 0.37 362668 39.70 39.69 40.22 100 35.29 44.91 100 0.63% 1.42%
Kraton Perform.Polym 23.82 1.02% 0.24 180584 23.81 23.40 24.08 100 21.75 26.68 100 6.67% 9.07%
Kulicke & Soffa Inds 25.53 1.51% 0.38 166677 25.19 25.16 25.55 2000 22.50 27.50 2000 2.00% 25.95%
La-Z-Boy 31.24 0.10% 0.03 249191 31.18 30.95 31.33 100 31.17 31.20 700 0.42% 12.74%
Lannett 8.77 -1.02% -0.09 596317 8.88 8.68 8.96 500 8.80 8.97 100 1.39% 76.81%
Lantheus Hldg. 20.47 1.59% 0.32 338679 20.22 20.06 20.71 100 20.27 25.25 100 1.34% 30.80%
Laredo Petroleum 2.60 0.39% 0.01 3328910 2.58 2.55 2.66 100 2.16 2.90 10000 15.56% -28.18%
LCI Industries 105.85 -0.38% -0.40 155210 106.96 104.81 107.64 100 105.40 108.00 100 3.56% 58.46%
LEMAITRE VASCULAR DL 34.86 1.37% 0.47 73071 34.20 34.13 35.03 100 29.91 38.05 100 -3.14% 47.46%
Lexington Realty Tru 10.75 -3.33% -0.37 2352595 11.09 10.73 11.11 1000 10.60 12.04 100 -2.18% 30.94%
LGI Homes 75.13 1.54% 1.14 137150 74.00 73.50 75.21 200 67.58 84.00 100 3.63% 66.14%
LHC Group 131.66 -0.45% -0.59 102678 131.83 131.14 132.46 500 119.68 138.38 500 -0.07% 40.24%
Lindsay Co. 92.29 1.45% 1.32 52439 91.20 90.86 92.45 100 81.22 103.36 100 1.75% -4.11%
Liquidityrvices 6.20 -4.02% -0.26 71857 6.41 6.12 6.41 1000 6.19 7.81 100 -9.49% 0.49%
Lithia Motors 161.61 1.70% 2.70 107408 159.22 158.27 161.98 200 145.00 180.02 100 2.89% 111.73%
LIVENT CORP. 8.60 2.26% 0.19 2609557 8.57 8.49 8.81 200 8.20 8.95 200 11.98% -37.68%
Liveperson 37.12 0.46% 0.17 424544 36.98 36.43 37.27 300 37.04 37.12 300 -2.29% 96.82%
LSB Industries 3.49 1.75% 0.06 81852 3.43 3.40 3.52 600 3.35 3.91 100 -2.51% -36.78%
LTC Properties 45.47 -1.32% -0.61 355990 46.00 45.11 46.30 200 45.00 46.64 100 -3.54% 9.09%
Lumber Liquidators 9.48 -0.52% -0.05 824229 9.47 9.25 9.54 13400 9.82 10.11 1900 8.59% -0.42%
Luminex Co. Del 20.88 -0.67% -0.14 157836 21.03 20.81 21.14 100 20.05 22.50 500 1.78% -9.65%
Lydall 19.93 2.68% 0.52 119080 19.44 19.34 19.99 100 15.65 22.10 100 7.15% -1.87%
M.D.C. 40.48 2.38% 0.94 275069 39.52 39.40 40.59 100 39.00 43.06 100 1.94% 44.01%
M/I Homes 46.09 0.74% 0.34 242361 45.70 45.54 46.30 300 44.00 46.17 100 4.61% 119.27%
Magellan Health 78.29 -0.18% -0.14 77341 78.63 77.69 78.98 100 78.33 78.36 400 1.81% 37.62%
Mantech Internationa 77.84 0.34% 0.26 63575 77.82 76.98 77.91 100 77.85 77.84 3900 0.56% 48.85%
Marcus & Millichap 36.53 -0.95% -0.35 146335 37.08 36.45 37.10 600 0.00 36.65 100 0.69% 6.41%
MARCUS CORP. DL 1 31.70 -1.43% -0.46 138637 32.15 31.51 32.39 100 27.90 34.99 2500 0.57% -19.75%
MarineMax 16.28 0.81% 0.13 115421 16.10 16.00 16.34 100 14.27 20.00 200 -0.37% -11.09%
Marten Transport 21.32 0.83% 0.17 88586 21.15 21.10 21.37 100 17.97 199999.99 100 2.95% 31.69%
Materion Co. 60.13 1.25% 0.74 63612 59.68 58.66 60.49 100 60.00 69.00 200 2.96% 33.65%
Matrixrvice 20.69 1.77% 0.36 137717 20.45 20.19 20.76 100 19.05 29.00 100 -0.19% 15.33%
Matson 37.06 0.05% 0.02 121337 37.09 36.80 37.33 100 36.87 42.50 500 0.52% 15.74%
Matthews Internation 37.54 0.48% 0.18 87451 37.40 37.07 37.62 100 31.00 38.49 300 -0.19% -7.58%
MaxLinear 20.16 1.77% 0.35 350710 19.91 19.91 20.21 100 17.74 22.58 100 4.78% 14.55%
McDermott Internatio 0.77 -1.03% -0.01 4555787 0.78 0.76 0.79 4000 0.79 0.79 4300 -8.06% -88.23%
Medicines 84.07 -0.18% -0.15 4261457 84.19 83.91 84.32 700 83.91 84.19 200 0.00% 339.24%
Medifast 91.00 1.92% 1.71 222663 89.29 88.68 91.44 1500 91.00 99.50 200 0.46% -27.21%
Medpace Holdings 79.28 0.08% 0.06 241811 80.40 78.36 80.58 300 75.00 82.50 100 2.65% 49.78%
Mercer International 12.20 -0.41% -0.05 164147 12.15 12.10 12.27 500 10.97 13.13 500 0.74% 16.86%
Meridian Bioscience 9.23 0.44% 0.04 421116 9.22 9.15 9.35 500 7.66 10.10 200 1.54% -46.83%
Merit Medical System 30.01 2.46% 0.72 1133098 28.12 27.95 30.24 100 20.77 29.13 100 5.67% -46.23%
Meritage Homes Co. 67.01 1.10% 0.73 199642 66.18 65.91 67.08 200 63.00 70.75 100 1.04% 82.49%
MESA LABS INC. 239.56 -1.46% -3.54 45551 242.80 231.32 244.83 400 180.00 245.00 100 -2.32% 14.96%
META FINANCIAL GRP D 34.64 -0.52% -0.18 187685 34.73 34.11 34.73 100 33.95 35.89 100 -1.11% 78.65%
Methode Electronics 40.74 0.10% 0.04 139798 40.96 40.58 41.02 100 25.00 42.51 100 13.64% 74.92%
MGP Ingredients 46.61 1.22% 0.56 119167 46.22 46.04 47.25 300 40.00 59.49 100 2.60% -18.30%
Michaels Co Inc 6.59 -2.37% -0.16 3510401 6.73 6.48 6.80 100 6.41 6.78 1300 -8.66% -51.33%
MicroStrategy 150.47 -1.46% -2.23 28079 152.49 149.89 152.49 300 121.11 185.00 400 -0.75% 17.78%
Mobile Mini 38.02 0.45% 0.17 170172 37.96 37.87 38.28 100 33.72 39.17 100 1.09% 19.75%
Momenta Pharmaceutic 15.71 -13.06% -2.36 1650049 17.74 15.31 17.74 300 15.50 15.55 100 -5.30% 42.30%
Monarch Casino & Res 45.60 1.15% 0.52 55244 44.95 44.91 45.90 300 45.60 45.64 200 0.93% 19.56%
Monro Muffler Brake 77.45 0.56% 0.43 161507 77.37 76.66 77.76 100 63.78 78.70 100 4.85% 12.65%
Moog 88.00 -0.51% -0.45 119292 88.31 87.52 88.76 200 87.99 95.00 100 2.19% 13.58%
Motorcar Parts of Am 21.42 3.03% 0.63 73184 20.86 20.75 21.46 100 0.01 30.00 100 8.84% 28.73%
Movado Group 20.36 1.75% 0.35 178067 19.99 19.90 20.41 100 19.00 22.00 200 6.49% -35.61%
MTS Systems Co. 46.66 0.80% 0.37 128553 46.48 46.11 46.99 100 0.01 47.98 100 0.25% 16.27%
Mueller Industries 32.17 1.13% 0.36 132410 31.91 31.81 32.21 100 32.13 32.23 100 2.19% 37.71%
Myers Industries 16.74 2.20% 0.36 186617 16.49 16.44 16.88 100 16.66 19.88 1100 2.07% 10.79%
MYR Group 32.63 -1.72% -0.57 153022 33.32 32.45 33.58 500 32.57 32.63 1400 -3.55% 15.83%
Myriad Genetics 24.56 -3.27% -0.83 488453 25.25 24.50 25.26 200 23.01 25.50 1500 -4.92% -15.51%
Nabors Industries 2.42 -0.41% -0.01 4770137 2.42 2.35 2.46 1000 2.42 2.45 10000 21.00% 21.00%
NAT.STORAGE AFFIL.TR 33.44 -1.96% -0.67 448090 34.16 33.19 34.36 100 30.59 36.34 100 -2.05% 26.38%
National Bank Co. 35.94 -0.53% -0.19 88373 36.36 35.83 36.36 100 32.88 39.06 100 2.83% 16.42%
NATL BEVERAGE DL-,01 54.30 -2.68% -1.50 533524 56.03 54.04 56.34 600 52.09 55.60 100 9.63% -24.34%
NATL PRESTO IND. DL 88.42 1.07% 0.94 47004 87.70 86.70 88.91 100 77.81 99.03 100 -0.51% -24.38%
Natus Medical 31.17 -0.92% -0.29 127778 31.69 30.98 31.83 11700 27.00 35.00 100 -1.36% -8.40%
NBT BANCORP INC. DL- 39.70 -0.43% -0.17 109874 39.90 39.66 40.00 100 36.32 43.15 100 0.37% 14.77%
Neenah Inc 72.40 0.08% 0.06 114567 72.56 71.58 73.20 100 68.70 76.21 100 0.71% 22.88%
Neogen Co. 67.64 0.56% 0.38 105942 67.27 66.61 67.86 100 64.19 68.50 100 0.09% 18.67%
NeoGenomics 26.25 -0.68% -0.18 382966 26.42 26.10 26.54 3400 25.51 28.83 100 1.16% 108.17%
Netgear 24.15 0.25% 0.06 310498 24.20 24.04 24.35 300 23.77 24.50 100 -1.11% -53.58%
NEW YORK MTG TRUST D 6.30 0.64% 0.04 2740846 6.28 6.25 6.30 2500 6.28 6.29 600 0.64% 6.96%
Newpark Resources 5.61 0.18% 0.01 472074 5.60 5.55 5.69 100 4.65 6.58 100 -2.94% -18.34%
NextGen Healthcare 18.14 0.17% 0.03 165433 18.11 17.99 18.20 3800 18.10 21.00 300 1.91% 19.74%
NIC 22.10 -0.67% -0.15 136283 22.34 21.90 22.34 100 18.00 25.85 400 -1.82% 77.08%
NMI HOLDS INC. A DL 33.73 -0.74% -0.25 274930 33.98 33.49 34.29 500 31.13 34.30 500 3.28% 88.96%
Noble Corp Plc 1.03 -1.90% -0.02 3418598 1.03 1.02 1.04 2000 1.00 1.04 300 -2.83% -60.69%
NORTHFLD BANC.INC. D 16.78 0.27% 0.04 76488 16.79 16.67 16.80 100 13.92 19.67 100 0.51% 23.84%
Northwest Bancshares 16.46 -0.72% -0.12 345215 16.61 16.41 16.61 5000 16.40 19.30 100 -0.36% -2.83%
Northwest Natural Ga 69.52 0.80% 0.55 130034 69.13 68.79 69.68 100 65.97 69.75 100 2.04% 14.99%
Oceaneering Internat 13.47 2.36% 0.31 739607 13.19 13.10 13.51 100 13.65 13.80 100 0.45% 11.32%
Office Depot 2.27 -2.16% -0.05 3403127 2.32 2.27 2.33 1000 2.24 2.31 2400 1.79% -12.02%
Office Properties Tr 33.96 -1.51% -0.52 239689 34.60 33.88 34.71 100 33.23 34.70 100 1.48% 23.58%
OFG Bancorp. 21.96 0.87% 0.19 126297 21.95 21.75 22.02 1200 20.91 23.55 2000 4.47% 33.41%
Oil States Internati 17.10 -0.12% -0.02 253390 17.07 17.03 17.54 100 15.05 19.15 100 3.64% 19.75%
Old National Bancorp 18.07 -0.39% -0.07 441151 18.22 18.04 18.22 100 0.01 19.40 1000 0.78% 17.34%
Olympic Steel 17.51 0.40% 0.07 60221 17.35 17.00 17.74 100 10.74 17.60 200 2.22% 22.70%
Omnicell 81.66 -0.57% -0.47 176505 82.85 81.36 83.69 1900 65.00 89.00 100 1.05% 33.34%
OneSpan 16.63 -2.98% -0.51 163108 17.10 16.57 17.10 100 15.93 17.99 3000 -5.99% 28.42%
Onto Innovation 33.53 1.88% 0.62 188161 32.91 32.70 33.56 100 29.51 36.88 200 4.55% 22.69%
OPUS BANK 25.38 -0.04% -0.01 94527 25.48 25.23 25.55 600 25.45 29.09 100 1.32% 29.56%
OraSure Technologies 7.85 -0.13% -0.01 326703 7.86 7.77 7.94 100 6.91 8.44 100 1.82% -32.79%
Orthofix Intl 44.98 0.51% 0.23 101193 44.57 44.30 45.73 2400 44.98 52.50 500 0.04% -14.31%
OSI Systems 100.38 0.70% 0.70 66170 99.46 99.23 100.64 1300 85.00 103.00 200 0.76% 36.94%
Owens & Minor 7.08 -7.81% -0.60 1938836 7.65 6.94 7.78 500 6.90 7.56 4800 1.43% 11.85%
Oxford Industries 74.40 -2.12% -1.61 194471 76.18 73.94 76.34 100 70.50 74.50 700 2.03% 4.73%
PACIFIC PRE. DL-,01 32.91 0.15% 0.05 166904 33.01 32.81 33.08 900 32.91 45.00 500 1.45% 28.96%
Pacira Biosciences 45.54 -1.39% -0.64 307109 45.83 45.29 46.39 200 28.00 47.00 5000 -1.64% 5.86%
PAR PACIFIC HLDGS DL 23.69 -4.94% -1.23 290012 24.83 23.58 24.83 100 20.85 25.00 200 -1.78% 67.07%
PARK AEROSPACE CORP 16.41 0.74% 0.12 48610 16.39 16.39 16.56 100 16.37 18.00 100 1.05% -9.19%
Patrick Industries 52.64 0.75% 0.39 120799 52.25 52.25 52.87 100 47.70 53.15 200 3.09% 77.78%
PDC Energy 23.16 -1.36% -0.32 811428 23.48 23.07 23.96 600 20.00 25.80 600 0.78% -22.18%
PDF Solutions 16.00 1.39% 0.22 126141 15.89 15.76 16.06 300 16.00 16.40 1800 4.85% 89.80%
Penn Virginia 26.21 -2.13% -0.57 222120 26.75 26.17 27.33 100 26.20 35.00 100 2.34% -51.52%
PENNANT GROUP DL -,0 29.26 3.98% 1.12 164854 28.02 26.90 29.61 100 27.00 30.05 100 17.04% 0.00%
Penney , J.C. 1.13 -3.42% -0.04 4107659 1.17 1.12 1.17 3400 1.13 1.14 4500 -0.88% 8.65%
Pennsyl. R. Estate. 5.23 -3.33% -0.18 1245775 5.37 5.20 5.45 300 5.21 5.24 100 1.36% -11.95%
PennyMac Mortgage In 22.21 -2.37% -0.54 11400791 22.17 22.14 22.42 500 22.18 22.25 17800 -2.46% 19.28%
Perficient 43.62 2.95% 1.25 398950 42.75 42.65 43.88 100 40.08 76.48 100 3.36% 95.96%
PetMed Express, 22.85 -1.34% -0.31 501128 23.10 22.76 23.32 1000 21.50 23.19 500 5.35% -1.76%
PGT Innovations 14.58 2.60% 0.37 443711 14.19 14.15 14.65 100 13.50 15.12 100 4.52% -8.01%
Phibro Animal Heal 24.36 -0.79% -0.20 81998 24.51 24.16 24.59 300 18.91 24.45 100 0.27% -24.24%
Photronics 15.13 20.37% 2.56 5319613 13.80 13.80 15.48 100 15.05 15.24 1800 28.99% 56.30%
Piper Jaffray 80.39 0.22% 0.18 61223 80.04 79.35 80.60 100 79.88 80.81 100 0.35% 22.10%
Pitney-Bowes 4.57 -5.97% -0.29 2704096 4.85 4.55 4.86 600 4.57 4.63 2800 -3.99% -22.67%
Plexus Co. 77.48 0.77% 0.59 104738 76.84 76.44 77.66 1000 77.48 77.50 100 2.23% 51.68%
POWELL INDUSTRIES 49.28 -1.91% -0.96 158282 50.25 49.18 50.26 200 41.16 199999.99 100 24.57% 97.04%
Power Integrations 91.72 1.30% 1.18 79164 90.67 90.67 92.32 1000 89.00 199999.99 100 2.39% 50.41%
PRA Group 37.40 2.10% 0.77 238512 36.61 36.61 37.41 800 27.00 40.00 100 4.64% 53.47%
PREFERRED BANK NEW D 56.16 0.12% 0.07 61148 56.29 55.97 56.45 100 0.01 56.44 200 1.96% 29.55%
PriceSmart 72.80 -0.94% -0.69 140265 73.82 72.60 73.82 300 55.75 199999.99 100 -0.22% 23.18%
Proassurance Co. 37.11 0.49% 0.18 186170 36.90 36.50 37.15 300 36.50 37.50 500 0.22% -8.51%
Progenics Pharmaceut 5.04 1.41% 0.07 746593 4.95 4.94 5.07 500 4.81 5.12 200 0.60% 20.00%
Progress Software Co 42.18 1.39% 0.58 206321 41.62 41.44 42.22 100 42.17 42.18 2700 3.78% 18.85%
PROPETRO HLD.CORP.DL 9.78 5.05% 0.47 1752206 9.31 9.31 9.89 100 8.61 10.10 100 10.01% -20.62%
Proto Labs 95.76 1.00% 0.95 216660 95.14 94.63 95.87 100 88.00 98.00 100 2.54% -15.10%
Providencervice Co. 59.25 0.56% 0.33 54558 58.89 58.60 59.66 100 0.01 71.00 300 2.62% -1.28%
Provident Financialr 24.60 0.41% 0.10 265071 24.50 24.45 24.64 100 24.57 26.09 1000 2.84% 1.95%
QEP Resources 3.61 -1.10% -0.04 4681890 3.67 3.58 3.73 11800 3.61 3.96 200 6.80% -35.88%
Quaker Chemical Co. 153.70 1.77% 2.68 91909 150.91 149.43 153.81 100 153.47 161.99 3000 1.59% -13.51%
Qualys 84.40 -1.59% -1.36 142340 85.92 83.64 85.92 100 75.00 89.00 100 -1.24% 12.92%
Quanex Building Prod 19.75 3.67% 0.70 425916 19.13 19.13 19.96 100 17.38 19.37 800 4.28% 45.33%
QuinStreet 15.61 -0.83% -0.13 338408 15.69 15.47 15.79 4800 10.00 17.00 700 -0.76% -3.82%
RadNet 19.54 -0.26% -0.05 159701 19.61 19.42 19.72 2600 19.54 19.56 200 0.46% 92.13%
Rambus 13.09 1.24% 0.16 296501 12.96 12.96 13.10 1000 12.40 13.61 100 2.75% 70.66%
Range Resources 4.08 -1.45% -0.06 8457040 4.14 3.99 4.17 1400 4.03 4.25 3200 13.65% -57.37%
Raven Industries 34.70 0.73% 0.25 66196 34.42 34.21 34.92 100 26.03 41.78 200 -0.49% -4.12%
Rayonier Adv. Materi 3.79 0.53% 0.02 263280 3.78 3.69 3.86 100 3.40 3.95 400 -3.56% -64.41%
RE/MAX 38.91 -0.41% -0.16 264014 39.26 38.89 39.37 100 34.24 41.95 100 -0.38% 26.54%
READY CAPITAL DL.-,0 15.16 -1.56% -0.24 717439 15.39 15.00 15.40 2000 15.00 15.50 300 -4.65% 9.62%
Realogy Holdings 10.64 0.85% 0.09 1363738 10.60 10.34 10.72 100 10.31 11.10 1000 10.37% -27.52%
Red Robin Gourmet Bu 27.18 -1.25% -0.34 128243 27.71 26.88 27.71 100 26.90 30.01 300 2.01% 1.70%
Redwood Trust 16.45 0.43% 0.07 820115 16.36 16.32 16.48 500 16.20 16.75 1900 0.30% 9.16%
REGENXBIO INC. DL-,0 40.47 -3.09% -1.29 351393 41.88 40.08 42.59 100 38.50 43.00 100 -9.81% -3.53%
Regis Co. (Minn.) 17.18 1.00% 0.17 208803 17.09 16.94 17.31 18600 14.00 17.29 100 5.40% 1.36%
Renewable Energy Gro 17.49 -2.13% -0.38 722153 17.83 17.34 18.02 1000 13.60 199999.99 100 -7.26% -31.95%
Rent -A- Center 27.69 0.24% 0.07 575970 27.69 27.26 27.85 100 25.40 28.99 3000 7.70% 71.03%
Resources Connection 15.69 0.38% 0.06 101299 15.65 15.46 15.73 100 14.50 15.71 100 1.10% 10.49%
RH 233.21 0.09% 0.21 897853 233.21 230.33 234.14 1900 229.60 231.00 1000 13.42% 94.63%
RETAIL OPP.INV. DL-, 17.77 -1.85% -0.34 1624556 18.12 17.68 18.12 100 0.01 19.00 100 -1.96% 11.87%
Rex American Resourc 81.11 -1.39% -1.14 47420 81.78 80.90 82.03 100 0.00 199999.99 100 -10.67% 19.09%
RING ENERGY INC. 2.29 3.15% 0.07 940689 2.27 2.12 2.30 5000 2.25 2.41 900 19.27% -54.92%
Rogers Co. 127.69 1.24% 1.56 91759 126.64 126.48 129.14 100 120.05 128.38 100 0.57% 28.90%
RPC 4.46 4.45% 0.19 3103367 4.28 4.28 4.49 200 4.40 4.50 400 14.07% -54.81%
RPT Realty 14.72 0.62% 0.09 1382697 14.79 14.64 14.89 100 6.24 14.75 200 1.52% 23.18%
Ruths Hospitality Gr 22.68 -2.83% -0.66 181387 23.30 22.42 23.30 100 21.87 25.75 100 -2.41% -0.22%
S+T BANCORP INC. DL 37.88 0.08% 0.03 125144 37.95 37.66 38.07 300 37.88 37.91 6000 1.64% 0.11%
SAFEHOLD INC. DL-,01 41.11 -1.32% -0.55 268229 41.59 40.98 41.68 900 31.00 41.26 100 -3.20% 118.55%
Safety Insurance Gro 95.03 -0.76% -0.73 38934 95.59 94.52 95.59 100 0.01 97.05 100 -0.76% 16.16%
Saia 93.41 2.21% 2.02 180928 91.97 91.73 93.87 200 87.00 199999.99 100 7.23% 67.34%
Sanmina Co. 32.77 1.42% 0.46 273758 32.31 32.24 32.79 100 0.01 35.00 500 3.80% 36.20%
Saul Centers 51.08 -2.44% -1.28 57347 52.49 50.80 52.61 100 44.95 57.21 100 -1.52% 8.17%
ScanSource 37.31 1.25% 0.46 73338 36.77 36.75 37.37 200 37.32 37.35 100 3.70% 8.52%
Scholastic Co. 37.87 0.32% 0.12 118626 37.74 37.65 37.95 1400 37.82 46.00 2500 1.61% -5.94%
Schweitzer Mauduit I 44.81 0.83% 0.37 181548 44.42 43.98 44.86 100 39.56 45.00 100 1.79% 78.88%
SEACOAST BKG FLA DL- 29.50 0.14% 0.04 193281 29.50 29.29 29.65 1000 22.04 30.59 300 -0.14% 13.37%
SEACOR 42.06 0.10% 0.04 91583 42.02 41.69 42.30 100 0.01 199999.99 100 0.36% 13.68%
Select Medical Co. 22.81 -0.57% -0.13 394157 22.93 22.80 22.98 1000 22.75 28.80 100 1.11% 48.60%
SENECA FOODS A DL-,2 38.58 -1.61% -0.63 17238 39.13 38.45 39.15 100 38.57 38.80 100 1.26% 36.71%
SERVISFIRST BANCSH. 36.91 -0.24% -0.09 55743 36.92 36.76 37.09 100 11.14 199999.99 100 0.79% 15.81%
Shake Shack 58.88 0.63% 0.37 762525 58.50 57.47 58.98 100 58.76 59.44 100 -2.00% 29.63%
Shenandoah Telecom 37.62 0.82% 0.30 163859 37.40 37.09 37.72 100 0.01 199999.99 100 0.08% -14.97%
Shoe Carnival 37.59 -2.59% -1.00 169820 38.34 37.49 38.53 200 33.90 39.85 100 2.90% 12.18%
Shutterstock 42.16 -0.05% -0.02 149560 42.20 41.96 42.51 100 37.10 47.22 100 -3.26% 17.08%
Signet Jewelers 21.40 2.88% 0.60 1687378 20.78 20.40 21.48 1900 20.50 21.50 100 28.53% -32.64%
SIMMONS FIRST NATL D 25.80 -0.37% -0.10 384991 25.97 25.74 26.09 9100 25.80 25.81 3200 1.92% 6.94%
Simpson Manufacturin 79.78 -1.05% -0.85 331310 80.68 79.44 80.68 100 74.00 79.93 100 -1.92% 47.39%
Skywest 62.68 -0.46% -0.29 169474 62.97 62.35 63.52 700 61.22 63.75 300 1.02% 40.95%
Sleep Number 49.09 0.24% 0.12 137981 49.23 48.55 49.38 100 40.00 55.00 300 3.70% 54.71%
SM Energy 9.31 -3.62% -0.35 2510409 9.61 9.27 9.73 7800 9.32 9.90 1100 9.66% -39.86%
SMART Global Holding 30.47 2.52% 0.75 136241 29.97 29.97 30.62 1000 28.00 32.75 500 3.75% 2.59%
Sonic Automotive 33.33 4.35% 1.39 308016 31.83 31.72 33.36 100 26.55 33.63 1500 6.11% 142.22%
South Jersey Industr 31.52 1.87% 0.58 420340 30.93 30.85 31.56 300 31.25 32.00 200 3.31% 13.38%
SOUTHSIDE BANCSHS DL 35.89 0.17% 0.06 50852 35.97 35.65 35.97 10000 33.66 36.35 200 2.03% 13.04%
SPARTANNASH 13.49 -3.16% -0.44 183024 13.92 13.20 13.92 100 12.00 14.00 1400 -2.67% -21.48%
Spectrum Pharmaceuti 10.00 -3.38% -0.35 1030739 10.40 9.87 10.57 100 9.57 11.92 300 5.60% 14.29%
Spok 12.00 -1.15% -0.14 30771 12.08 11.98 12.17 100 0.01 199999.99 100 -1.64% -9.50%
SPS COMMERCE INC. DL 55.51 -0.48% -0.27 214849 55.66 54.82 55.76 300 55.51 55.54 1300 -0.14% 34.77%
SPX Co. 50.93 0.53% 0.27 491372 50.73 50.15 51.16 100 48.03 51.10 100 5.77% 81.83%
SPX FLOW INC. DL-,01 48.05 0.48% 0.23 170235 47.96 47.32 48.09 200 47.70 48.15 200 3.24% 57.96%
SRC Energy 3.65 -1.88% -0.07 1515425 3.71 3.63 3.78 100 3.19 3.87 500 1.67% -22.34%
St. Joe 20.21 0.05% 0.01 219184 20.20 20.05 20.55 100 14.23 24.95 100 7.67% 53.45%
Stamps m 83.54 -0.84% -0.71 194207 84.13 83.00 84.78 500 80.32 87.42 100 -0.82% -46.32%
Standard Motor Produ 52.74 1.60% 0.83 52200 52.27 51.95 52.78 100 46.41 59.07 100 3.29% 8.90%
STANDEX INTL CORP. D 79.11 1.45% 1.13 35426 77.80 77.56 79.53 100 69.62 88.60 100 1.93% 17.76%
STEPAN CO. DL 1 97.87 -0.30% -0.29 47731 98.30 96.95 98.30 100 97.59 98.29 100 1.45% 32.26%
Steven Madden 42.12 -0.21% -0.09 372942 42.39 41.88 42.39 100 27.63 42.92 900 0.38% 39.19%
Stewart Informationr 42.17 -0.52% -0.22 92099 42.36 41.70 42.36 100 41.97 42.27 100 -0.57% 1.86%
Strategic Strayer Ed 145.75 -1.55% -2.29 137770 147.88 144.72 147.88 500 145.68 145.86 200 0.50% 28.50%
Sturm Ruger 46.16 -0.45% -0.21 80717 46.41 45.92 46.70 100 45.75 46.75 200 3.15% -13.27%
Summit Hotel Propert 12.07 -1.15% -0.14 587371 12.22 12.03 12.22 100 11.82 12.42 100 0.17% 24.05%
Suncoke Energy 5.78 4.14% 0.23 2103466 5.58 5.57 5.83 100 5.09 5.99 100 12.89% -32.40%
Supernus Pharmaceuti 21.82 -3.56% -0.81 690179 22.62 21.76 22.62 100 20.14 23.00 300 -4.76% -34.32%
SurModics 39.28 -3.91% -1.60 96754 38.16 38.16 39.36 100 0.01 46.00 200 -3.68% -16.89%
Sykes Enterprises 35.35 1.14% 0.40 92562 34.90 34.58 35.41 100 0.01 38.30 100 1.38% 42.94%
TABULA RASA HEAL.DL- 38.81 -2.59% -1.03 183755 39.96 38.54 40.00 1700 38.81 45.00 100 -13.04% -39.13%
TACTILE SYS TECH. DL 65.25 0.80% 0.52 198368 65.17 64.73 65.78 200 65.50 65.25 600 3.65% 43.25%
Tailored Brands 4.85 -8.14% -0.43 7052772 5.22 4.85 5.27 300 4.60 4.61 100 -1.02% -64.44%
Talos Energy Inc 27.16 5.23% 1.35 830606 26.40 26.20 28.81 100 14.60 30.00 100 11.36% 66.42%
Team 16.09 -0.62% -0.10 92692 16.18 15.98 16.22 1000 15.00 18.02 100 -0.06% 9.83%
TechTarget 25.29 1.20% 0.30 134801 24.97 24.95 25.43 100 25.05 25.96 500 0.16% 107.13%
Tegna Inc 15.86 0.57% 0.09 1147218 15.82 15.68 15.90 100 15.01 16.00 4300 3.32% 45.91%
Tennant 79.00 0.39% 0.31 33977 79.08 78.56 79.74 100 69.52 88.48 100 -0.25% 51.60%
TETRA Technologies 1.28 4.07% 0.05 597664 1.23 1.22 1.28 2000 1.15 1.35 3800 0.00% -23.81%
Third Point Reinsura 9.67 0.73% 0.07 225066 9.57 9.57 9.73 100 7.14 10.08 100 1.90% 0.31%
Timkensteel Co. 7.38 1.93% 0.14 351981 7.03 7.00 7.39 3000 5.50 7.58 100 14.77% -15.56%
Titan International 3.29 4.44% 0.14 290773 3.18 3.17 3.32 1000 3.30 3.68 100 19.20% -29.40%
Tivity Health 20.23 2.43% 0.48 589911 19.84 19.75 20.56 200 19.51 20.83 2000 -11.37% -18.46%
TiVo Corp 8.31 -0.42% -0.04 851098 8.34 8.22 8.38 1000 7.54 8.92 200 2.28% -11.64%
TOMPK.FINL CORP. DL- 88.69 -0.25% -0.22 48303 88.60 87.45 89.20 100 80.00 88.84 100 1.90% 18.24%
TOPBUILD CORP. DL -, 108.57 0.34% 0.37 198350 108.27 107.84 109.39 200 90.00 109.17 200 -0.65% 141.27%
Tredegar Co. 23.08 1.23% 0.28 106467 22.80 22.70 23.11 100 20.20 23.99 100 7.35% 45.52%
Trinseo 37.10 1.59% 0.58 266993 36.80 36.56 37.26 100 26.63 40.31 100 3.60% -18.96%
TRIUMPH BANCORP DL-, 38.06 0.29% 0.11 125793 38.04 37.68 38.31 200 29.32 45.00 1000 4.33% 28.15%
Triumph Group 28.89 0.17% 0.05 286788 28.78 28.15 29.00 100 26.60 30.00 100 5.17% 151.22%
TrueBlue 23.76 0.98% 0.23 97386 23.55 23.40 23.92 100 20.91 26.61 100 4.07% 6.79%
TRUSTCO BK CORP. DL 8.65 -0.23% -0.02 226941 8.68 8.62 8.70 5000 8.05 9.00 100 0.00% 26.09%
TTEC Holdings 38.92 -0.43% -0.17 254067 39.07 37.95 39.23 100 37.25 43.90 1300 -3.44% 36.23%
TTM Technologies 13.59 0.22% 0.03 567967 13.57 13.47 13.67 100 8.50 15.34 300 -0.95% 39.67%
Tupperware Brands 7.36 -0.27% -0.02 1142736 7.27 7.16 7.41 100 7.15 7.45 100 -8.57% -76.69%
U.S. Concrete 38.51 1.61% 0.61 302962 38.29 37.65 39.12 500 35.53 40.00 200 -3.73% 9.16%
U.S. Physical Therap 116.41 -0.43% -0.50 79065 117.13 115.34 117.79 2500 80.00 122.00 200 2.23% 13.74%
Ultra Clean 22.59 0.27% 0.06 441187 22.58 22.50 23.10 200 22.45 23.90 200 2.43% 166.71%
UNIFI INC. NEW DL-,1 25.06 0.44% 0.11 43291 24.96 24.83 25.18 100 24.96 25.17 100 2.29% 9.72%
UNIFIRST CORP. DL-,1 209.44 1.82% 3.74 43139 205.52 205.42 210.06 100 187.75 234.57 100 3.53% 46.39%
Unisys Co. 11.26 2.27% 0.25 409807 11.05 11.00 11.31 200 10.80 11.80 1200 2.09% -3.18%
Unit Co. 0.92 -0.20% -0.00 709968 0.92 0.87 0.95 2300 0.85 0.93 1500 5.53% -93.57%
United Community Ban 30.68 -0.32% -0.10 260320 30.90 30.54 30.94 100 0.01 199999.99 100 -0.39% 42.96%
UTD FIRE GRP DL-,01 43.02 -0.46% -0.20 62224 43.34 42.97 43.34 500 42.25 50.00 500 -1.06% -22.42%
United Insurance Co. 12.35 1.77% 0.21 85531 12.15 12.03 12.39 10000 11.50 13.00 2000 0.94% -25.72%
United Natural Foods 7.07 -28.37% -2.80 6209277 8.70 7.02 8.90 100 7.12 7.15 400 -27.93% -33.24%
Univ. Health Realty 118.61 -2.06% -2.50 43890 120.67 118.16 121.20 1000 117.00 132.84 100 -0.39% 93.27%
Universal Co. 54.40 1.08% 0.58 91014 54.13 53.49 54.48 100 53.00 54.90 400 4.17% 0.46%
Universal Electronic 55.96 -0.83% -0.47 39521 56.42 55.70 56.44 100 55.84 60.49 600 0.70% 121.36%
Universal Forest Pro 49.68 1.12% 0.55 260212 49.13 48.48 49.75 100 42.30 51.00 100 2.05% 91.37%
Universal Insurance 29.02 0.38% 0.11 151603 28.91 28.68 29.05 100 23.15 29.31 200 1.75% -23.47%
URSTADT BIDDLE DL-,0 24.25 -1.82% -0.45 78338 24.82 24.15 24.82 500 24.11 26.61 200 -0.86% 26.17%
US Ecology 57.39 0.68% 0.39 101006 57.00 56.52 57.50 100 57.39 66.00 100 2.70% -8.88%
US Silica 5.62 0.36% 0.02 1821141 5.62 5.52 5.70 300 4.56 5.85 200 14.93% -44.79%
USANA Health Science 74.91 -0.15% -0.11 54272 75.06 74.59 75.52 1000 71.50 80.00 100 0.75% -36.37%
Valaris PLC 'A' 4.86 -3.57% -0.18 3884447 4.97 4.79 5.07 7000 4.80 5.30 100 9.71% -65.87%
Vanda Pharmaceutical 16.67 -4.33% -0.76 692590 17.40 16.54 17.47 1000 15.11 17.50 400 -2.80% -36.20%
VAREX IMAGING CORP D 30.78 2.81% 0.84 196544 30.10 29.93 30.94 100 22.15 30.76 100 1.77% 29.98%
Vector Group 13.11 0.46% 0.06 1028460 13.09 12.84 13.21 1000 12.90 13.14 300 -5.68% 34.74%
Veeco Instruments 13.97 0.65% 0.09 156341 13.98 13.74 14.07 100 9.12 14.00 100 3.25% 88.53%
Vera Bradley 11.03 -8.31% -1.00 1060034 12.71 10.80 12.75 100 10.91 11.73 200 -1.87% 28.70%
VERITEX HLDGS INC. D 26.44 0.15% 0.04 163820 26.45 26.36 26.55 100 22.80 199999.99 100 2.40% 23.67%
Veritiv Co. 21.44 1.61% 0.34 116158 21.16 21.02 22.01 100 18.87 24.01 100 15.27% -14.14%
Viad Co. 66.69 2.38% 1.55 98070 65.32 65.32 66.79 100 58.69 74.69 100 6.89% 33.14%
Viavi Solutions 14.71 0.79% 0.12 1309913 14.66 14.52 14.73 100 14.45 15.51 100 1.00% 46.42%
Vicor Co. 41.31 0.54% 0.22 68531 41.14 41.14 41.56 100 41.11 41.31 200 -0.36% 9.31%
Virtus Investment Pa 117.81 0.50% 0.59 57406 117.74 116.23 118.85 100 0.01 199999.99 100 0.80% 48.32%
Virtusa Co. 44.83 0.72% 0.32 91232 44.50 43.94 44.94 100 44.84 44.90 2800 1.68% 5.26%
Vista Outdoor 7.71 -4.22% -0.34 392358 8.11 7.70 8.20 100 7.50 7.84 100 -2.28% -32.07%
Vitamin Shoppe 6.50 0.00% 0.00 87638 6.50 6.49 6.50 1000 6.51 6.55 1500 0.00% 37.13%
Vonage Holdings 7.31 0.97% 0.07 2891084 7.22 7.18 7.36 100 7.21 7.44 300 -1.35% -16.27%
Wabash National Co. 15.86 1.08% 0.17 264067 15.76 15.63 15.92 4000 14.85 16.20 100 3.46% 21.25%
Waddell & Reed Finan 16.51 0.49% 0.08 568947 16.52 16.23 16.60 100 16.21 16.80 600 2.55% -8.68%
Walker & Dunlop 66.63 0.14% 0.09 95778 66.34 65.89 66.73 100 60.95 67.55 1500 2.92% 54.06%
WARRIOR MET COAL DL 20.37 -1.83% -0.38 1174483 20.80 20.12 20.92 200 19.45 20.67 100 -2.16% -15.51%
Washington Prime Gro 3.73 -4.36% -0.17 4090733 3.88 3.71 3.91 2200 3.73 3.76 100 -1.84% -23.25%
Washington Real Esta 30.05 -2.31% -0.71 326003 30.80 30.01 30.80 100 29.61 31.98 100 -0.99% 30.65%
Watts Water Technolo 98.31 1.72% 1.66 115966 97.14 96.73 98.51 200 97.50 101.00 200 3.07% 52.35%
WD-40 194.83 0.04% 0.07 75936 195.50 194.20 196.22 100 164.39 195.90 100 0.64% 6.31%
WESTAMERICA BANCORPO 65.53 -0.26% -0.17 58023 65.74 65.46 66.00 100 0.01 199999.99 100 0.15% 17.69%
WHITESTONE REIT DL-, 13.54 -0.95% -0.13 232804 13.69 13.49 13.69 1400 12.50 13.68 300 -1.38% 10.44%
Whiting Petroleum Co 5.65 -1.05% -0.06 4846215 5.66 5.53 5.80 500 5.62 5.70 500 11.88% -75.10%
William Lyon Homes 21.12 0.81% 0.17 323866 20.95 20.81 21.23 200 15.67 22.00 100 1.69% 97.57%
WINGSTOP INC. DL-,01 84.64 1.22% 1.02 235055 83.79 83.10 84.76 400 84.50 93.00 1200 7.02% 31.86%
Winnebago Industries 47.70 -0.31% -0.15 763647 47.93 46.79 48.46 300 45.15 50.50 200 0.95% 97.03%
Wisdomtree Investmen 4.84 0.21% 0.01 477864 4.83 4.80 4.88 100 0.01 5.25 100 1.68% -27.22%
Wolverine World Wide 32.65 -0.67% -0.22 457261 32.93 32.30 33.14 100 0.01 199999.99 100 0.80% 2.38%
World Acceptance Co. 91.06 -1.30% -1.20 39618 92.71 90.36 92.71 100 0.01 106.45 100 -1.66% -10.95%
Xencor 38.08 -3.96% -1.57 283193 39.93 38.03 39.93 100 31.40 38.13 1400 -6.14% 5.31%
XENIA HOTELS+RES. DL 21.17 -1.63% -0.35 368295 21.48 21.10 21.55 100 18.63 21.98 100 1.83% 23.08%
Xperi Corp 19.48 1.30% 0.25 233784 19.33 19.33 19.61 100 8.17 20.27 500 2.66% 5.93%
Zumiez 33.72 -0.91% -0.31 833687 33.92 33.20 34.17 1000 33.76 34.42 100 12.51% 75.90%