04.07.2020 11:52:14
S&P 600
823.95
USD
4.1300
0.50%
02.07.2020 23:19
 
Chart
Kursdaten
Kurs 823.95 Eröffnung 832.93
Diff. absolut 4.13 Tages-Hoch 841.66
Diff. % 0.50 % Tages-Tief 821.96
Volumen 452518083 Umsatz 375698051211
Schlusskurs vom 01.07.2020 819.82 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 02.07.2020 / 23:19
Währung USD Aktualisierungsstand 04.07.2020 / 11:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -19.31% 1046.3 577.4
1 Woche 1.47% 841.7 787.5
1 Monat 0.45% 919.9 783.8
3 Monate 27.69% 919.9 610.4
6 Monate -19.29% 1046.3 577.4
1 Jahr -13.13% 1046.3 577.4
3 Jahre -3.73% 1100.6 577.4
Benchmark:
SMI
22.22
26.51
SMI
-10.05
-10.68
SMI
-19.31
-4.63
2018
2019
2020
{"2018":{"performance":-10.05,"chartHeight":17.847686940246,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":22.22,"chartHeight":21.462871090084,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":-19.31,"chartHeight":20.823282757805,"year":2020,"ID_NOTATION":"8404703"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.63,"chartHeight":14.316361556557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.04,"chartHeight":18.670864541063,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.71,"chartHeight":15.271677982434,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 04.07.2020 11:52:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3D Systems 6.81 - - - - - - 1000 6.81 6.95 300 2.87% -22.17%
8x8 16.38 - - - - - - 300 15.92 16.92 8000 5.61% -10.49%
AAON 53.73 - - - - - - 100 37.82 59.50 1200 1.21% 8.74%
AAR Corp 20.80 - - - - - - 200 20.38 21.77 400 8.33% -53.88%
Abercrombie & Fitch 10.83 - - - - - - 1000 10.83 10.85 200 9.84% -37.36%
ABM Industries 35.39 - - - - - - 100 32.00 37.35 400 -0.95% -6.15%
Acadia Realty Trust 12.96 - - - - - - 100 10.00 16.00 100 1.49% -50.02%
Addus HomeCare 92.14 - - - - - - 1300 92.14 92.24 100 -0.36% -5.23%
Adtran 10.52 - - - - - - 1700 10.48 11.15 500 0.57% 6.37%
Advanced Energy Inds 67.24 - - - - - - 1500 67.18 67.25 100 1.66% -5.56%
ADVANSIX INC. DL-,01 11.55 - - - - - - 100 8.00 12.00 500 3.40% -42.13%
Aegion Co. 16.09 - - - - - - 800 16.10 16.11 1300 9.60% -28.07%
Aerojet Rocketdyne 38.80 - - - - - - 100 38.10 39.65 500 -4.34% -15.02%
AeroVironment 77.71 - - - - - - 100 74.45 79.50 100 -1.44% 25.87%
Agilysys 17.93 - - - - - - 200 17.15 18.95 200 3.28% -29.44%
Agree Realty Co. 66.99 - - - - - - 200 54.98 68.23 500 2.09% -4.53%
ALAMO GRP INC. DL-,1 101.82 - - - - - - 100 101.33 119.38 100 4.07% -18.90%
ALARM.COM HOLDINGS I 67.74 - - - - - - 100 64.30 80.06 100 4.36% 57.64%
Albany International 56.94 - - - - - - 100 56.63 65.81 100 0.49% -25.00%
Alexander & Baldwin 12.29 - - - - - - 100 11.50 22.90 100 4.86% -41.36%
ALLEGIANCE BANCS.INC 23.81 - - - - - - 200 23.79 23.80 100 -3.37% -36.68%
Allegiant Travel 109.22 - - - - - - 100 107.45 118.28 100 2.12% -37.24%
Allscripts Healthcar 6.64 - - - - - - 400 6.56 7.15 400 1.07% -32.35%
AMAG Pharmaceuticals 8.04 - - - - - - 100 7.10 8.36 1100 2.88% -33.89%
AMBAC Financial Grou 13.83 - - - - - - 100 13.62 22.00 300 -4.75% -35.88%
Amer. Equity Inv. Li 22.82 - - - - - - 1000 15.00 26.00 100 -2.14% -23.76%
AM.CAR-MART DL-,01 86.76 - - - - - - 100 39.00 102.00 100 1.30% -20.88%
AMERICAN ASSETS TR. 28.09 - - - - - - 100 15.05 28.17 100 0.54% -38.80%
American Axle & Mfg 7.31 - - - - - - 5000 7.20 7.99 2900 -2.79% -32.06%
American Public Educ 29.22 - - - - - - 200 29.22 30.97 100 2.35% 6.68%
American States Wate 79.59 - - - - - - 200 77.00 94.00 400 5.18% -8.14%
American Vanguard Co 13.83 - - - - - - 100 5.00 19.25 200 9.16% -28.97%
American Woodmark Co 71.85 - - - - - - 100 40.05 92.56 100 1.00% -31.25%
AMERIS BANCORP. DL 1 22.14 - - - - - - 300 22.00 22.14 4900 -6.38% -47.95%
Amerisafe 59.96 - - - - - - 600 59.96 60.12 200 -0.03% -9.19%
AMN Healthcarervices 43.56 - - - - - - 100 43.43 48.00 100 -3.95% -30.09%
AMPHASTAR PHARMA.DL- 21.92 - - - - - - 100 18.52 22.98 100 0.32% 13.63%
Andersons 13.54 - - - - - - 300 12.48 13.90 400 1.96% -46.44%
Angiodynamics 10.33 - - - - - - 100 7.00 11.00 500 5.62% -35.48%
ANI Pharmaceuticals 30.89 - - - - - - 100 30.81 30.89 700 -1.91% -49.91%
Anika Therapeutics 38.37 - - - - - - 700 38.30 38.39 200 11.87% -26.00%
Apogee Enterprises 22.70 - - - - - - 200 22.05 24.00 400 1.02% -30.15%
Apollo Commercial Re 9.35 - - - - - - 400 9.12 9.75 200 -7.88% -48.88%
Applied Industrial T 61.38 - - - - - - 100 41.75 61.69 100 2.45% -7.96%
Applied Optoelectron 10.79 - - - - - - 400 10.51 10.94 400 15.03% -9.18%
ARCBEST CORP 25.66 - - - - - - 200 10.25 26.95 300 4.99% -7.03%
Archrock Inc 6.56 - - - - - - 2500 6.50 7.77 200 3.14% -34.66%
ARCONIC CORP. DL-,01 13.07 - - - - - - 600 13.07 13.70 2200 -15.46% -57.52%
ARCOSA INC. DL -,01 41.34 - - - - - - 400 41.06 48.62 100 2.53% -7.21%
Arlo Technologies 2.62 - - - - - - 7300 2.53 2.65 400 1.55% -37.77%
ARMADA HOFFLER PR. D 10.08 - - - - - - 100 6.75 13.73 100 6.22% -45.07%
Armour Residential R 8.99 - - - - - - 200 9.00 9.08 400 -5.27% -49.69%
Asbury Automotive Gr 76.59 - - - - - - 300 50.25 150.00 200 3.00% -31.49%
Astec Industries 45.52 - - - - - - 800 45.44 45.51 200 0.53% 8.38%
Atlas Air Worldwide 44.44 - - - - - - 100 43.96 44.75 100 11.24% 61.19%
ATN International 59.54 - - - - - - 500 59.43 59.92 500 0.92% 7.49%
Avista 36.65 - - - - - - 100 32.16 40.50 700 4.51% -23.79%
Axcelis Technologies 27.28 - - - - - - 100 25.10 29.00 200 -1.55% 13.22%
Axos Financial 21.15 - - - - - - 100 15.50 22.30 100 4.29% -30.15%
AZZ 33.13 - - - - - - 200 18.84 37.00 500 -1.05% -27.90%
B & G Foods 24.35 - - - - - - 300 24.33 24.51 900 -1.18% 35.81%
Badger Meter 63.55 - - - - - - 100 63.17 72.82 100 4.20% -2.13%
Balchem Co. 94.16 - - - - - - 100 94.09 94.17 1600 3.20% -7.35%
BANC OF CALIFORNIA 10.11 - - - - - - 100 9.50 10.84 1000 -4.62% -41.15%
BANNER CORP. NEW DL- 35.99 - - - - - - 700 35.00 35.98 100 0.00% -36.40%
BARNES + NOBLE ED. D 1.91 - - - - - - 100 1.87 2.05 2400 21.66% -55.27%
Barnes Group 39.26 - - - - - - 200 37.47 40.05 100 6.11% -36.64%
Bed Bath & Beyond 10.81 - - - - - - 2900 10.90 10.95 300 14.09% -37.51%
BEL FUSE INC. B DL-, 9.89 - - - - - - 400 9.89 9.92 100 6.34% -51.76%
Benchmark Electronic 20.45 - - - - - - 100 20.45 21.00 500 -1.02% -40.48%
BERKSHIRE HILLS BANC 10.04 - - - - - - 100 10.08 16.34 100 -6.34% -69.46%
BIG LOTS 40.37 - - - - - - 1000 40.37 41.25 100 19.26% 40.56%
BioTelemetry 45.56 - - - - - - 100 42.85 47.95 400 1.36% -1.60%
BJs Restaurants 19.30 - - - - - - 200 19.30 20.90 200 -7.88% -49.16%
Bloomin Brands 10.18 - - - - - - 500 10.20 10.34 200 0.89% -53.87%
Blucora 11.68 - - - - - - 300 10.45 12.17 300 4.52% -55.32%
Boise Cascade 36.90 - - - - - - 100 25.00 37.27 100 5.37% 1.01%
Bonanza Creek Energy 15.81 - - - - - - 200 13.37 22.50 500 2.53% -32.26%
BOOT BARN HLDGS DL-, 21.11 - - - - - - 200 21.11 23.00 200 3.84% -52.59%
Boston Private Finl 6.35 - - - - - - 500 6.26 6.45 400 -3.50% -47.22%
Bottomline Technolog 50.08 - - - - - - 100 46.00 50.14 100 -1.63% -6.57%
Brady Co. 45.69 - - - - - - 100 34.00 46.19 100 -0.09% -20.21%
Brandywine Realty Tr 10.84 - - - - - - 400 10.60 26.97 1000 0.09% -31.17%
Brightsphere Investm 12.75 - - - - - - 2100 11.40 13.00 500 26.61% 24.76%
Brinker Internationa 22.15 - - - - - - 200 22.00 23.20 100 -5.38% -47.26%
Bristow Group 13.61 - - - - - - 100 13.30 13.95 100 -3.68% -55.39%
Brookline Bancorp. 9.42 - - - - - - 800 9.06 12.60 400 -2.59% -42.77%
Brooks Automation 44.46 - - - - - - 100 43.82 45.00 300 1.41% 5.96%
Buckle 16.05 - - - - - - 300 14.90 16.91 100 5.94% -40.64%
C.T.S. Co. 19.67 - - - - - - 100 18.68 19.78 300 0.05% -34.46%
Cadence Bancorp A 8.24 - - - - - - 3000 8.01 8.34 1000 -3.63% -54.55%
Cal-Maine Foods 44.51 - - - - - - 100 37.78 45.50 100 1.83% 4.12%
CalAmp Co. 7.73 - - - - - - 400 7.54 8.36 400 0.59% -19.31%
CALAVO GROWERS DL-,0 62.18 - - - - - - 300 38.61 64.50 100 1.65% -31.36%
Caleres 8.07 - - - - - - 100 7.91 8.99 2000 1.25% -66.02%
California Water Ser 48.35 - - - - - - 100 46.13 58.00 100 6.54% -6.23%
Callaway Golf 16.98 - - - - - - 100 15.00 18.00 300 1.31% -19.91%
Callon Petroleum 1.18 - - - - - - 200 1.17 1.19 2900 -3.28% -75.57%
Capri Holdings 15.23 - - - - - - 100 15.19 15.50 1900 0.79% -60.08%
Capstead Mortgage Co 5.40 - - - - - - 100 5.12 5.39 200 -4.42% -31.82%
Cardiovascular Syste 32.22 - - - - - - 200 32.22 32.23 2100 1.38% -33.69%
Cardtronics PLC 23.19 - - - - - - 500 22.96 24.00 200 -4.61% -48.06%
CARETRUST REIT DL-,0 17.01 - - - - - - 200 15.35 19.05 200 -3.08% -17.55%
Cato Co. 8.21 - - - - - - 500 8.00 8.61 500 0.24% -52.82%
CAVCO INDS INC. DL-, 187.21 - - - - - - 100 186.81 187.20 100 1.89% -4.18%
Cedar Realty Trust 1.01 - - - - - - 1700 1.00 1.07 6000 0.00% -65.76%
Central Garden & Pet 33.70 - - - - - - 2000 33.70 33.76 1200 3.88% 14.78%
Central Pacific Finl 15.04 - - - - - - 200 9.77 22.00 500 -1.89% -49.15%
Century Aluminum 6.96 - - - - - - 1500 6.96 7.50 1500 3.57% -7.39%
Century Communities 29.68 - - - - - - 500 11.30 32.00 100 -0.10% 8.52%
Ceva 36.96 - - - - - - 100 26.91 38.12 100 3.67% 37.09%
Chart Industries 47.77 - - - - - - 100 47.39 55.00 100 14.83% -29.22%
CHATHAM LODGING TR.D 5.91 - - - - - - 100 5.62 7.99 100 -0.84% -67.78%
Cheesecake Factory 21.56 - - - - - - 200 21.55 21.60 100 -1.87% -44.52%
Chefs Warehouse 13.61 - - - - - - 200 13.70 14.19 300 -2.72% -64.29%
Chicos Fas 1.33 - - - - - - 1000 1.33 1.44 1500 4.72% -65.09%
Childrens Place 36.46 - - - - - - 400 36.00 37.73 100 -2.25% -41.68%
Chuys 14.43 - - - - - - 1000 14.17 15.25 500 0.63% -44.33%
Cincinnati Bell 14.92 - - - - - - 500 14.78 14.96 100 0.13% 42.50%
Circor International 24.99 - - - - - - 100 20.54 29.98 100 17.54% -45.96%
CITY HLDG CO. DL 2,5 62.30 - - - - - - 1000 25.14 80.10 2000 -0.65% -23.98%
Clearwater Paper Co. 35.90 - - - - - - 300 34.70 50.00 200 5.22% 68.07%
Cleveland-Cliffs 5.40 - - - - - - 100 5.37 5.41 2700 -1.82% -35.71%
Coca-Cola Bottling C 230.01 - - - - - - 100 220.00 233.99 600 -0.85% -19.02%
Cogent Communication 81.30 - - - - - - 500 76.70 91.50 100 2.86% 23.54%
Coherus Biosciences 18.30 - - - - - - 100 16.55 18.42 3000 3.39% 1.64%
Cohu 16.87 - - - - - - 200 14.97 17.50 200 1.75% -26.17%
COLUMBIA BKG SYST. 26.78 - - - - - - 100 24.82 26.81 3400 -2.83% -34.18%
Comfort Systems USA 40.01 - - - - - - 100 30.00 49.46 100 5.23% -19.74%
Community Bank Syste 55.20 - - - - - - 100 52.53 61.00 300 0.13% -22.19%
Community Health Sys 3.02 - - - - - - 100 2.95 3.17 1700 1.00% 4.14%
COM.HEALTHC.TR.INC.D 41.61 - - - - - - 100 20.12 46.80 100 1.84% -2.92%
Computer Programs & 22.40 - - - - - - 500 22.40 22.45 3500 1.45% -15.15%
Comtech Telecommunic 16.04 - - - - - - 200 16.04 16.60 200 1.52% -54.80%
CONMED Co. 73.01 - - - - - - 500 28.50 73.73 100 8.68% -34.71%
Conn's 9.78 - - - - - - 200 9.85 9.99 400 3.38% -21.07%
CONSOL Energy 5.17 - - - - - - 100 4.83 6.50 300 -8.17% -64.37%
Consolidated Comm. 6.39 - - - - - - 1000 6.01 6.88 400 2.90% 64.69%
COOPER STANDARD HL.D 12.25 - - - - - - 2800 11.93 19.50 100 -5.62% -63.06%
Cooper Tire & Rubber 27.33 - - - - - - 100 24.47 28.21 100 4.19% -4.94%
Corcept Therapeutics 17.18 - - - - - - 1000 17.20 17.49 500 1.54% 41.98%
Core Laboratories 21.27 - - - - - - 400 21.00 24.88 100 4.37% -43.54%
CORE-MARK HLDG DL-,0 25.13 - - - - - - 200 19.88 26.38 200 3.29% -7.58%
CORVEL CORP. DL-,000 72.00 - - - - - - 100 71.99 72.19 1000 1.78% -17.58%
COVETRUS INC. 17.88 - - - - - - 200 15.01 21.04 200 -7.21% 35.45%
Crocs 35.90 - - - - - - 100 35.91 38.27 300 4.06% -14.30%
Cross Country Health 5.95 - - - - - - 1000 5.75 10.33 400 0.34% -48.80%
Cryolife 19.62 - - - - - - 600 17.65 20.00 200 2.99% -27.57%
CSG Systems Internat 41.17 - - - - - - 1900 41.16 44.48 100 -1.39% -20.49%
Cubic 47.65 - - - - - - 100 38.64 76.00 100 1.58% -25.04%
CUSTOMERS BANCORP VT 11.15 - - - - - - 1000 9.35 13.01 100 -3.38% -53.17%
Cutera 12.14 - - - - - - 400 11.86 15.00 500 -1.38% -66.10%
CVB Financial Co. 17.96 - - - - - - 7500 17.93 17.96 6000 -0.99% -16.77%
Cytokinetics 24.83 - - - - - - 100 24.60 26.50 200 1.10% 134.02%
Daktronics 4.35 - - - - - - 400 4.02 4.50 600 7.41% -28.57%
Dave & Busters Enter 12.74 - - - - - - 200 12.89 12.95 100 -7.78% -68.28%
Denbury Resources 0.28 - - - - - - 6800 0.28 0.29 200 -17.65% -80.14%
DESIGNER BRANDS INC 6.72 - - - - - - 300 6.29 7.00 100 5.49% -57.31%
Diamondrock Hospital 5.35 - - - - - - 100 5.35 6.50 300 3.28% -51.71%
Digi International 11.19 - - - - - - 500 10.00 12.00 400 4.68% -36.85%
DIME COMMUNITY BCS.D 13.03 - - - - - - 400 10.86 13.30 300 0.70% -37.63%
Dine Brands Global 39.21 - - - - - - 100 39.40 40.98 100 -4.99% -53.05%
Diodes 49.18 - - - - - - 400 31.05 72.39 100 -0.77% -12.76%
Diversified Healthca 4.31 - - - - - - 1000 4.27 4.44 1000 8.70% -48.93%
DMC Global 27.54 - - - - - - 100 26.13 29.57 100 -3.96% -38.72%
Donnelley & Sons , R 1.11 - - - - - - 1100 1.10 1.20 2700 0.00% -71.90%
Donnelley Fin. Solut 8.86 - - - - - - 500 8.50 9.74 100 10.61% -15.38%
Dorian LPG 7.35 - - - - - - 500 7.39 7.89 1000 -6.13% -52.52%
Dorman Products 66.67 - - - - - - 700 66.60 66.67 1600 1.58% -11.95%
Dril-Quip 30.59 - - - - - - 200 8.00 31.80 400 1.97% -34.79%
DSP Group 15.64 - - - - - - 400 15.16 56.00 300 0.64% -0.64%
DXP Enterprises 19.13 - - - - - - 200 17.05 23.00 200 4.02% -51.95%
E.W. Scripps 8.28 - - - - - - 400 7.99 8.71 400 -4.06% -47.29%
EAGLE BANCORP INC. D 30.49 - - - - - - 500 30.44 30.49 900 -2.09% -37.30%
Eagle Pharmaceutical 48.46 - - - - - - 800 46.95 75.00 100 0.79% -19.34%
EASTERLY GOV.PPTYS D 23.42 - - - - - - 100 22.10 25.00 200 -0.17% -1.31%
Ebix 21.60 - - - - - - 500 21.26 22.15 400 -1.28% -35.35%
Echo Global Logistic 21.75 - - - - - - 1700 21.75 21.77 16300 6.77% 5.07%
eHealth 103.67 - - - - - - 1000 103.00 106.00 1000 3.10% 7.90%
EL Paso Electric 67.37 - - - - - - 100 66.47 68.00 100 1.60% -0.77%
El Pollo Loco 14.91 - - - - - - 300 12.55 15.60 300 4.78% -1.52%
Emergent Biosolution 84.08 - - - - - - 100 83.65 85.00 100 10.49% 55.85%
Employers 29.40 - - - - - - 2000 29.35 29.71 100 0.14% -29.58%
Enanta Pharmaceutica 49.94 - - - - - - 1500 49.88 50.00 100 -1.89% -19.16%
Encore Capital Group 33.82 - - - - - - 800 33.80 33.90 300 -2.03% -4.36%
Encore Wire Co. 47.59 - - - - - - 300 47.58 47.65 500 2.12% -17.09%
Endo International 3.49 - - - - - - 100 3.49 3.50 1200 -0.29% -25.59%
Enerpac Tool Group 18.05 - - - - - - 100 17.93 19.88 300 8.47% -30.66%
ENOVA INTL INC. DL-, 14.48 - - - - - - 400 10.04 18.00 3100 -5.11% -39.82%
EnPro Industries 47.19 - - - - - - 100 43.08 51.17 100 2.97% -29.44%
Ensign Group 42.43 - - - - - - 100 32.95 44.11 100 3.74% -6.48%
ePlus 69.12 - - - - - - 500 69.12 69.38 200 1.14% -18.00%
ESCO Technologies 82.48 - - - - - - 100 82.21 92.23 300 2.71% -10.83%
ESSENT.PRP.REAL.TR. 15.48 - - - - - - 200 15.00 20.00 1000 -3.01% -37.61%
Ethan Allen Interior 11.29 - - - - - - 400 8.00 11.60 900 2.64% -40.77%
Evertec 27.89 - - - - - - 100 23.88 29.96 100 -0.25% -18.07%
ExlService 62.49 - - - - - - 300 62.49 66.00 200 -2.51% -10.03%
Exponent 82.29 - - - - - - 500 82.28 82.43 500 6.22% 19.24%
Express 1.42 - - - - - - 1800 1.39 1.44 700 -7.19% -70.84%
Extreme Networks 4.12 - - - - - - 500 4.05 4.27 500 -3.29% -44.10%
EZCORP 5.92 - - - - - - 1000 5.81 6.20 400 -5.13% -13.20%
Fabrinet 62.78 - - - - - - 500 60.00 63.13 100 6.05% -3.18%
Faro Technologies 52.84 - - - - - - 100 12.00 52.89 200 0.76% 4.95%
Federal Signal Co. 29.76 - - - - - - 100 26.00 31.50 3000 2.23% -7.72%
Ferro Corp 11.69 - - - - - - 300 8.52 13.00 100 2.63% -21.17%
Fiesta Restaurant Gr 6.15 - - - - - - 500 6.11 6.66 500 2.50% -37.82%
First BanCorp. 5.35 - - - - - - 300 5.28 5.46 4000 0.38% -49.48%
First Commonwealth F 7.62 - - - - - - 300 7.56 8.25 200 -3.42% -47.48%
First Financial Banc 13.11 - - - - - - 300 12.54 13.72 800 -2.16% -48.47%
First Midwest Bancor 12.77 - - - - - - 300 10.00 14.00 300 -2.15% -44.62%
Flagstar Bancorp 28.07 - - - - - - 500 26.81 29.80 400 -1.61% -26.61%
FormFactor 31.63 - - - - - - 800 31.00 31.85 1000 7.92% 21.79%
Forrester Research 31.91 - - - - - - 100 31.91 32.01 100 0.63% -23.48%
FORWARD AIR CORP. DL 49.00 - - - - - - 1200 48.94 49.03 100 2.85% -29.95%
Fossil Group 4.43 - - - - - - 800 4.39 4.45 100 1.26% -43.78%
FOUNDATION BLDG MATE 14.87 - - - - - - 300 14.02 17.70 300 -3.94% -23.15%
Four Corners Ppty 24.18 - - - - - - 500 20.69 30.00 100 1.13% -14.22%
Fox Factory Holding 81.85 - - - - - - 100 66.00 85.00 100 0.01% 17.65%
Franklin Electric 50.83 - - - - - - 200 50.77 50.83 2300 1.68% -11.32%
FRANK.FIN.NETWORK DL 25.03 - - - - - - 100 15.01 37.80 200 -0.52% -27.09%
Franklin Street Prop 5.11 - - - - - - 500 3.79 5.30 300 7.81% -40.30%
Fresh Del Monte Prod 23.57 - - - - - - 500 22.00 24.92 100 -1.22% -32.62%
FutureFuel Co. 11.49 - - - - - - 1000 10.01 14.87 1000 2.77% -7.26%
G-III Apparel Group 12.94 - - - - - - 5000 12.80 13.10 300 2.21% -61.37%
Gamestop 'A' 4.29 - - - - - - 100 4.29 4.45 500 -3.81% -29.44%
Gannett Co 1.27 - - - - - - 3700 1.30 1.31 400 -16.99% -80.09%
Garrett Motion 4.96 - - - - - - 900 5.00 5.35 700 1.64% -50.35%
GCP APPL.TECHN. DL - 18.56 - - - - - - 100 18.17 19.98 2000 7.59% -18.27%
Genesco 21.31 - - - - - - 200 9.02 24.50 200 9.11% -55.53%
Gentherm 38.89 - - - - - - 400 38.84 38.92 1000 0.88% -12.39%
Geospace Technologie 6.71 - - - - - - 400 5.61 10.45 400 3.87% -59.99%
Getty Realty Co. 29.92 - - - - - - 400 29.02 31.89 100 0.98% -8.97%
Gibraltar Industries 46.73 - - - - - - 2100 46.72 46.85 300 2.52% -7.36%
Glatfelter 15.69 - - - - - - 300 13.86 19.28 500 4.46% -14.26%
Glaukos 38.64 - - - - - - 100 32.96 60.00 100 2.60% -29.06%
Global Net Lease 16.70 - - - - - - 300 15.15 17.25 200 4.05% -17.65%
GLU Mobile 9.67 - - - - - - 300 9.62 9.71 1000 2.76% 59.83%
GMS Inc 23.72 - - - - - - 800 11.08 25.12 100 -2.02% -12.41%
Granite Construction 18.20 - - - - - - 100 17.94 18.39 200 -1.89% -34.22%
Granite Point Mortga 6.73 - - - - - - 1000 6.68 6.82 1000 -5.34% -63.38%
Great Western Bancor 13.05 - - - - - - 100 12.00 35.75 100 -6.92% -62.44%
Green Dot Co. 49.53 - - - - - - 100 48.75 51.00 100 7.91% 112.58%
Green Plains 10.26 - - - - - - 400 8.75 13.00 400 3.43% -33.51%
Greenbrier Companies 22.09 - - - - - - 100 21.51 24.65 100 -2.04% -31.88%
Greenhill & 9.80 - - - - - - 200 8.00 10.16 500 -0.91% -42.62%
Griffon Co. 18.21 - - - - - - 200 10.79 25.00 800 4.42% -10.43%
Group 1 Automotive 64.43 - - - - - - 200 64.50 69.98 100 9.78% -35.57%
Guess? 9.72 - - - - - - 200 8.11 10.13 11500 3.74% -56.57%
Gulfport Energy 1.17 - - - - - - 1000 1.17 1.19 500 14.71% -61.51%
H.B. Fuller 44.06 - - - - - - 2000 30.15 57.39 100 2.82% -14.56%
Hanger 16.11 - - - - - - 1000 12.51 16.45 100 -1.71% -41.65%
Hanmi Financial Co. 9.26 - - - - - - 400 8.51 10.50 400 -0.75% -53.69%
Harmonic 4.86 - - - - - - 400 4.56 4.94 400 4.07% -37.69%
Harsco Co. 12.89 - - - - - - 1000 9.18 13.80 300 -1.53% -43.98%
HAVERTY FURNITURE DL 15.22 - - - - - - 300 12.77 16.80 100 -2.19% -24.50%
Hawaiian Holdings 13.77 - - - - - - 100 13.81 13.99 500 -2.13% -52.99%
HAWKINS INC. DL-,05 43.41 - - - - - - 100 43.41 43.68 400 3.83% -5.24%
Haynes International 23.10 - - - - - - 200 22.41 25.80 200 6.01% -35.44%
HCI Group 45.41 - - - - - - 90 42.11 49.13 100 1.95% -0.53%
HealthStream 21.97 - - - - - - 200 20.99 22.43 200 2.90% -19.23%
Heartland Express 20.75 - - - - - - 200 20.53 26.40 300 3.13% -1.43%
Heidrick & Struggles 21.09 - - - - - - 400 16.85 21.13 100 -0.42% -35.11%
Helix Energy Solutio 3.48 - - - - - - 300 3.15 3.59 500 -2.52% -63.86%
Helmerich&Payne 18.44 - - - - - - 100 18.35 18.78 400 -7.34% -59.41%
HERITAGE FINL CORP.D 19.03 - - - - - - 200 19.03 19.03 100 0.11% -32.76%
Hersha Hospitality T 5.45 - - - - - - 1000 5.26 5.70 300 -4.22% -62.54%
HESKA RESTR. NEW DL- 92.05 - - - - - - 400 91.82 92.05 100 0.38% -4.05%
Hibbett Sports 22.98 - - - - - - 200 22.19 23.70 200 10.32% -18.05%
Hillenbrand 26.44 - - - - - - 100 23.86 27.00 200 2.72% -20.62%
HMS Co. 32.94 - - - - - - 5400 32.94 32.96 800 5.41% 11.28%
HOMESTREET INC. DL - 23.67 - - - - - - 200 21.75 23.67 900 0.04% -30.38%
Hope Bancorp 8.65 - - - - - - 1000 8.65 8.98 700 -2.54% -41.79%
Horace Mann Educator 35.95 - - - - - - 100 27.90 38.00 100 0.00% -17.66%
Hub Group 48.07 - - - - - - 200 43.87 48.14 1400 6.85% -6.28%
ICHOR HLDGS LTD DL-, 26.70 - - - - - - 400 24.16 27.98 100 2.93% -19.75%
INDEPENDENCE RLTY TR 11.43 - - - - - - 200 10.90 11.65 200 3.07% -18.82%
INDEP. BK CORP. MA D 64.14 - - - - - - 1700 64.14 64.26 400 -0.56% -22.95%
Independent Bank Gro 38.29 - - - - - - 100 27.00 41.00 300 -5.62% -30.93%
Industrial Logistics 20.76 - - - - - - 200 18.38 22.48 200 4.43% -7.40%
Innospec 78.36 - - - - - - 200 78.35 78.51 100 7.14% -24.25%
Innovative Indl. Pro 92.79 - - - - - - 100 91.00 97.00 600 -0.04% 22.30%
Innoviva 13.99 - - - - - - 2300 13.99 14.00 4100 -3.78% -1.20%
Inogen 36.27 - - - - - - 100 33.00 39.10 200 3.93% -46.92%
Insight Enterprises 47.45 - - - - - - 100 45.43 51.33 100 -1.62% -32.49%
Installed Building P 68.35 - - - - - - 300 64.44 68.91 100 2.86% -0.76%
INSTEEL INDS INC. 19.03 - - - - - - 100 19.03 19.09 600 7.15% -11.45%
Integer Holdings 72.28 - - - - - - 100 71.79 88.04 100 5.07% -10.13%
Inter Parfums 47.93 - - - - - - 500 47.93 48.00 100 5.92% -34.08%
Interface 7.59 - - - - - - 400 7.53 8.39 400 0.00% -54.25%
INTL FCSTONE INC. DL 55.63 - - - - - - 100 48.00 56.75 200 5.28% 13.93%
Invacare Co. 6.45 - - - - - - 2000 6.40 9.84 1700 5.56% -28.49%
Invesco Mortgage Cap 3.50 - - - - - - 300 3.52 3.59 100 -10.49% -78.98%
Investors Real Estat 72.50 - - - - - - 100 72.23 87.70 100 5.30% 0.00%
Iridium Communicatio 26.46 - - - - - - 200 26.20 27.17 200 4.09% 7.39%
iRobot Co. 85.58 - - - - - - 200 85.05 86.70 100 4.18% 69.03%
Istar Inc 'A' 12.01 - - - - - - 200 9.58 13.50 200 -4.07% -17.23%
Itron 65.95 - - - - - - 600 65.94 66.03 600 -2.41% -21.44%
J+J SNACK FOODS 123.58 - - - - - - 500 123.35 123.58 200 1.58% -32.94%
James River Group 44.63 - - - - - - 1400 44.63 44.64 2400 1.39% 8.30%
SANFILIPPO,JOHN B. D 84.43 - - - - - - 300 84.15 84.44 400 2.19% -7.50%
John Bean Technologi 83.32 - - - - - - 100 76.00 84.28 100 5.02% -26.04%
Kaiser Aluminum Co. 70.30 - - - - - - 100 54.33 74.89 100 -1.24% -36.60%
KAMAN CORP.-COM. DL 40.48 - - - - - - 100 20.00 40.75 100 3.69% -38.59%
Kellyrvices 15.05 - - - - - - 500 8.01 15.08 1500 -1.05% -33.35%
KINSALE CAP.GRP.INC. 153.75 - - - - - - 100 150.00 161.00 600 2.62% 51.24%
Kite Realty Group Tr 11.35 - - - - - - 100 8.96 13.25 3300 0.44% -41.88%
KKR REAL EST.FIN.TR. 15.95 - - - - - - 100 8.57 20.11 200 -8.54% -21.89%
Knowles 15.23 - - - - - - 100 14.42 17.50 100 -0.65% -27.99%
Kontoor Brands 17.30 - - - - - - 100 16.21 19.92 4000 0.35% -58.80%
Koppers 18.38 - - - - - - 300 13.96 19.47 200 0.82% -51.91%
Korn Ferry Internati 30.17 - - - - - - 100 24.00 31.50 1000 3.00% -28.84%
Kraton Perform.Polym 16.74 - - - - - - 200 10.00 19.30 200 -0.06% -33.89%
Kulicke & Soffa Inds 21.21 - - - - - - 100 19.30 21.50 1000 -1.03% -22.02%
La-Z-Boy 27.03 - - - - - - 200 22.50 30.01 3000 1.27% -14.14%
Lannett 7.12 - - - - - - 100 7.00 7.45 1000 -1.93% -19.27%
Lantheus Hldg. 14.56 - - - - - - 300 14.15 16.17 300 3.93% -29.01%
Laredo Petroleum 13.55 - - - - - - 100 13.06 13.70 500 -6.94% -76.39%
LCI Industries 114.46 - - - - - - 100 80.00 115.69 100 0.59% 6.84%
LEMAITRE VASCULAR DL 26.35 - - - - - - 100 22.91 28.00 200 2.13% -26.70%
Lexington Realty Tru 10.82 - - - - - - 100 8.64 11.87 100 2.85% 1.88%
LGI Homes 87.87 - - - - - - 900 87.83 88.10 200 2.01% 24.37%
Lindsay Co. 93.72 - - - - - - 100 78.00 99.00 100 6.78% -2.36%
Liquidityrvices 5.62 - - - - - - 600 5.62 6.20 500 -9.94% -5.70%
Lithia Motors 155.49 - - - - - - 100 155.50 163.74 100 4.31% 5.78%
LIVENT CORP. 6.15 - - - - - - 300 6.00 6.25 400 3.71% -28.07%
Liveperson 43.92 - - - - - - 100 43.50 45.00 100 7.70% 18.70%
LTC Properties 38.03 - - - - - - 100 37.59 38.39 300 3.71% -15.05%
Lumber Liquidators 13.67 - - - - - - 1000 13.59 14.20 200 6.30% 39.92%
Luminex Co. Del 32.84 - - - - - - 100 32.83 32.85 2600 6.83% 41.80%
Lydall 13.62 - - - - - - 100 1.22 18.47 100 15.72% -33.63%
M.D.C. 34.61 - - - - - - 500 31.00 36.85 1000 4.63% -9.30%
M/I Homes 32.10 - - - - - - 100 31.40 41.85 100 0.88% -18.42%
Macy's Inc 6.80 - - - - - - 10400 6.74 6.80 1000 4.62% -60.00%
Magellan Health 73.00 - - - - - - 1800 73.00 73.07 700 2.43% -6.71%
Mantech Internationa 68.99 - - - - - - 100 54.68 71.45 200 4.48% -13.63%
Marcus & Millichap 28.18 - - - - - - 100 24.55 28.36 100 -0.25% -24.35%
MARCUS CORP. DL 1 13.24 - - - - - - 200 12.54 17.90 900 5.50% -58.33%
MarineMax 23.14 - - - - - - 19000 15.00 23.53 100 6.93% 38.65%
Marten Transport 24.98 - - - - - - 1800 24.98 25.75 200 1.83% 16.24%
Matador Resources 7.98 - - - - - - 100 7.99 8.16 500 -8.38% -55.59%
Materion Co. 58.72 - - - - - - 100 42.38 59.26 100 -0.58% -1.23%
Matrixrvice 9.28 - - - - - - 200 8.75 13.55 400 -3.93% -59.44%
Matson 28.42 - - - - - - 100 26.53 36.00 100 1.10% -30.34%
Matthews Internation 18.49 - - - - - - 200 17.05 22.71 200 3.47% -51.56%
MaxLinear 21.20 - - - - - - 100 14.10 22.80 900 -3.28% -0.09%
Medifast 149.44 - - - - - - 300 149.50 149.94 100 14.03% 36.38%
Medpace Holdings 93.57 - - - - - - 100 70.00 94.30 1100 5.41% 11.31%
Mercer International 8.12 - - - - - - 500 7.88 8.60 500 2.92% -33.98%
Meredith Co. 14.67 - - - - - - 300 13.80 19.00 100 1.95% -54.82%
Meridian Bioscience 23.79 - - - - - - 100 23.79 24.43 700 10.75% 143.50%
Merit Medical System 44.96 - - - - - - 2300 44.95 45.02 300 2.11% 44.01%
Meritage Homes Co. 73.48 - - - - - - 100 66.25 82.17 100 1.67% 20.24%
Meritor 20.00 - - - - - - 5000 18.75 21.06 100 3.31% -23.63%
MESA LABS INC. 216.93 - - - - - - 300 216.74 218.81 200 0.31% -13.02%
Meta Financial Group 17.58 - - - - - - 200 16.12 17.90 900 1.09% -51.85%
Methode Electronics 29.41 - - - - - - 500 28.20 31.50 500 -5.13% -25.26%
MGP Ingredients 35.53 - - - - - - 900 33.86 37.50 1000 0.99% -26.67%
Michaels Co Inc 6.85 - - - - - - 100 6.89 6.92 100 1.48% -15.33%
MicroStrategy 117.35 - - - - - - 100 117.35 117.76 200 -0.37% -17.72%
Momenta Pharmaceutic 32.27 - - - - - - 1000 31.50 33.26 100 -16.42% 63.56%
Monarch Casino & Res 34.36 - - - - - - 500 31.00 36.26 1000 -1.01% -29.23%
Monro Muffler Brake 55.45 - - - - - - 1400 55.36 55.45 400 1.84% -29.09%
Moog 50.78 - - - - - - 100 49.33 55.08 100 4.25% -40.49%
Motorcar Parts of Am 16.96 - - - - - - 400 16.50 19.16 200 10.17% -23.01%
Movado Group 10.51 - - - - - - 200 8.90 11.55 2500 -2.32% -51.66%
MTS Systems Co. 17.26 - - - - - - 200 16.31 17.77 200 4.73% -64.06%
Mueller Industries 26.51 - - - - - - 100 26.30 30.25 100 7.20% -16.50%
Myers Industries 14.31 - - - - - - 100 6.08 20.00 300 4.45% -14.21%
MYR Group 32.12 - - - - - - 200 32.12 32.15 800 8.37% -1.44%
Myriad Genetics 11.58 - - - - - - 100 11.41 12.43 400 5.27% -57.47%
Nabors Industries 34.60 - - - - - - 300 34.60 35.38 200 -4.26% -75.97%
NAT.STORAGE AFFIL.TR 30.05 - - - - - - 100 27.47 31.50 500 7.78% -10.62%
National Bank Co. 25.83 - - - - - - 200 22.66 29.41 100 -2.08% -26.66%
NATL BEVERAGE DL-,01 63.93 - - - - - - 100 63.80 64.07 100 3.82% 25.30%
NATL PRESTO IND. DL 86.04 - - - - - - 1000 5.00 90.69 100 3.85% -2.66%
Natus Medical 21.95 - - - - - - 100 18.24 23.00 3000 5.33% -33.46%
NBT BANCORP INC. DL- 29.24 - - - - - - 100 27.88 31.06 100 -1.62% -27.91%
Neenah Inc 49.38 - - - - - - 100 44.91 53.66 100 4.05% -29.89%
Neogen Co. 77.93 - - - - - - 100 73.76 79.60 100 1.67% 19.41%
NeoGenomics 33.88 - - - - - - 200 33.00 34.78 1000 15.55% 15.83%
Netgear 24.41 - - - - - - 2000 24.00 25.59 200 -1.37% -0.41%
NEW YORK MTG TRUST D 2.49 - - - - - - 200 2.51 2.52 100 -9.45% -60.03%
Newpark Resources 2.07 - - - - - - 1000 2.01 2.23 700 10.11% -66.99%
NEXPOINT RESIDENT. D 35.66 - - - - - - 100 30.01 41.00 100 6.99% -20.76%
NextGen Healthcare 10.90 - - - - - - 2000 9.45 11.49 500 0.74% -32.17%
NIC 23.10 - - - - - - 200 22.31 27.88 200 2.12% 3.36%
NMI HOLDS INC. A DL 15.70 - - - - - - 200 15.70 17.50 300 -3.09% -52.68%
NORTHFLD BANC.INC. D 10.53 - - - - - - 400 10.46 10.81 400 -3.92% -37.91%
Northwest Bancshares 9.71 - - - - - - 2500 9.75 10.10 1000 -1.82% -41.61%
Northwest Natural Ho 55.68 - - - - - - 100 50.79 60.00 100 3.32% -24.48%
Now 8.68 - - - - - - 1000 8.61 8.80 100 4.08% -22.78%
Oasis Petroleum 0.75 - - - - - - 2900 0.76 0.76 11400 -10.97% -76.96%
Oceaneering Internat 6.03 - - - - - - 400 5.70 6.08 3900 -5.78% -59.56%
Office Properties Tr 25.75 - - - - - - 200 25.06 27.74 200 -2.13% -19.88%
OFG Bancorp. 12.96 - - - - - - 200 9.93 29.85 300 3.76% -45.11%
Oil States Internati 4.52 - - - - - - 100 4.54 4.66 15000 -4.24% -72.29%
Old National Bancorp 13.14 - - - - - - 10000 12.70 13.34 600 -2.30% -28.16%
Olympic Steel 11.41 - - - - - - 200 11.41 12.00 600 5.06% -36.33%
Omnicell 66.91 - - - - - - 100 62.50 73.97 300 -2.25% -18.12%
OneSpan 27.79 - - - - - - 200 26.80 28.67 100 3.16% 62.32%
Onto Innovation 34.11 - - - - - - 600 26.00 34.25 2500 -0.99% -6.65%
OraSure Technologies 12.02 - - - - - - 800 11.80 12.02 4400 11.19% 49.69%
Orthofix Intl 32.19 - - - - - - 800 32.19 32.27 3200 5.33% -30.29%
OSI Systems 73.86 - - - - - - 900 73.84 73.85 100 0.23% -26.68%
Owens & Minor 7.36 - - - - - - 100 7.36 7.48 100 -0.14% 42.36%
Oxford Industries 43.55 - - - - - - 100 40.00 57.00 200 7.82% -42.26%
PACIFIC PRE. DL-,01 20.20 - - - - - - 500 20.05 24.40 400 -3.26% -38.05%
Pacira Biosciences 52.37 - - - - - - 300 49.52 60.00 400 15.71% 15.61%
PALOMAR HLDGS DL-,00 87.51 - - - - - - 600 87.61 90.38 100 5.14% 73.32%
PAR PACIFIC HLDGS DL 8.64 - - - - - - 200 6.50 14.50 100 -2.81% -62.82%
PARK AEROSPACE CORP 11.06 - - - - - - 300 10.06 12.20 1000 1.37% -32.02%
Patrick Industries 58.11 - - - - - - 400 58.05 58.24 100 2.05% 10.83%
Patterson-UTI Energy 3.36 - - - - - - 100 3.35 3.37 800 -13.40% -68.00%
PC Connection 46.07 - - - - - - 5800 46.00 46.07 400 0.72% -7.23%
PDC Energy 14.23 - - - - - - 1000 13.00 15.50 100 5.72% -45.62%
PDF Solutions 19.71 - - - - - - 200 18.34 20.10 200 6.71% 16.70%
Penn Virginia 9.60 - - - - - - 500 9.85 9.88 100 -5.33% -68.37%
PENNANT GROUP DL -,0 22.88 - - - - - - 1000 22.84 22.88 800 7.27% -30.81%
Pennsyl. Real Estate 1.43 - - - - - - 1100 1.42 1.49 2800 6.72% -73.17%
PennyMac Mortgage In 17.00 - - - - - - 900 17.00 17.50 500 -4.92% -23.73%
Perdoceo Education 16.00 - - - - - - 300 15.00 18.00 100 5.68% -13.00%
Perficient 35.46 - - - - - - 800 35.45 35.51 300 2.16% -23.03%
PetMed Express 35.64 - - - - - - 100 34.70 36.38 400 -2.60% 51.53%
PGT Innovations 15.24 - - - - - - 900 14.43 16.15 200 2.56% 2.21%
Phibro Animal Heal 26.07 - - - - - - 100 26.08 26.10 700 0.70% 4.99%
Photronics 11.12 - - - - - - 200 10.00 11.82 400 2.30% -29.44%
Piper Sandler 57.61 - - - - - - 100 49.79 66.83 100 -2.12% -27.93%
Pitney-Bowes 2.51 - - - - - - 1000 2.50 2.66 100 -1.18% -37.72%
Plantronics 14.70 - - - - - - 200 13.90 15.50 500 5.00% -46.23%
Plexus Co. 65.60 - - - - - - 100 60.00 68.25 100 -3.10% -14.74%
POWELL INDUSTRIES 27.72 - - - - - - 200 22.00 28.20 200 2.82% -43.42%
Power Integrations 117.68 - - - - - - 1200 117.68 117.96 200 -3.10% 18.98%
PRA Group 38.33 - - - - - - 100 36.03 39.00 200 -0.73% 5.59%
PREFERRED BANK NEW D 40.44 - - - - - - 600 40.30 40.44 500 1.92% -32.70%
PriceSmart 59.43 - - - - - - 200 59.42 59.49 300 -0.42% -16.32%
Proassurance Co. 13.99 - - - - - - 1200 12.75 16.60 100 0.43% -61.29%
Progress Software Co 38.38 - - - - - - 400 37.50 38.68 1000 1.51% -7.63%
PROPETRO HLD.CORP.DL 4.90 - - - - - - 100 4.80 5.06 900 -4.67% -56.44%
Proto Labs 110.75 - - - - - - 100 105.10 114.00 100 -1.16% 9.06%
Providencervice Co. 79.42 - - - - - - 100 79.42 79.48 600 5.29% 34.20%
Provident Financialr 13.55 - - - - - - 100 12.06 14.55 300 1.04% -45.03%
QEP Resources 1.32 - - - - - - 1000 1.32 1.34 16200 8.20% -70.67%
Quaker Chemical Co. 185.15 - - - - - - 100 108.50 187.49 100 5.59% 12.54%
Quanex Building Prod 13.14 - - - - - - 300 10.92 15.41 100 4.20% -23.07%
QuinStreet 10.42 - - - - - - 1500 10.31 11.11 400 1.76% -31.94%
RadNet 15.83 - - - - - - 100 14.75 16.25 500 6.31% -22.02%
Rambus 15.03 - - - - - - 300 14.90 15.40 300 1.42% 9.11%
Range Resources 6.12 - - - - - - 200 6.14 6.25 500 8.51% 26.19%
Raven Industries 20.80 - - - - - - 200 18.40 38.50 200 -0.57% -39.64%
Rayonier Adv. Materi 2.75 - - - - - - 5000 2.50 2.92 800 7.00% -28.39%
RE/MAX 31.15 - - - - - - 200 22.15 34.15 800 2.00% -19.07%
READY CAPITAL DL.-,0 8.32 - - - - - - 200 8.15 9.00 500 -5.24% -46.04%
Realogy Holdings 7.32 - - - - - - 100 7.08 7.35 5000 0.27% -24.38%
Red Robin Gourmet Bu 9.64 - - - - - - 200 9.62 9.63 3500 -7.31% -70.81%
Redwood Trust 6.55 - - - - - - 100 6.61 6.65 400 -4.10% -60.40%
REGENXBIO INC. DL-,0 38.10 - - - - - - 100 35.55 39.80 500 -0.88% -7.01%
Regis Co. (Minn.) 8.09 - - - - - - 100 8.00 8.60 200 0.25% -54.73%
Renewable Energy Gro 23.74 - - - - - - 200 22.90 24.47 200 3.04% -11.91%
Rent -A- Center 26.68 - - - - - - 100 25.81 27.40 200 2.58% -7.49%
Resideo Technologies 11.33 - - - - - - 100 11.20 13.40 300 -5.74% -5.03%
Resources Connection 11.90 - - - - - - 1100 11.88 11.90 2100 2.59% -27.13%
RETAIL OPP.INV. DL-, 11.16 - - - - - - 400 11.06 11.42 400 -1.59% -36.81%
RETAI.PR.O.AMER.A DL 7.15 - - - - - - 100 5.98 7.48 400 0.42% -46.64%
Rex American Resourc 66.13 - - - - - - 100 33.53 94.52 100 -2.20% -19.31%
RING ENERGY INC. 1.22 - - - - - - 100 1.15 1.26 6200 -0.81% -53.79%
Rogers Co. 124.82 - - - - - - 100 105.00 126.45 100 2.57% 0.07%
RPC 2.97 - - - - - - 500 2.89 3.70 200 -1.33% -43.32%
RPT Realty 6.88 - - - - - - 1000 5.50 7.10 300 3.93% -54.26%
Ruth's Hospitality G 7.73 - - - - - - 500 7.76 7.94 400 -4.57% -64.48%
S+T BANCORP INC. DL 22.22 - - - - - - 1500 22.19 22.20 100 -2.11% -44.85%
SAFEHOLD INC. DL-,01 56.97 - - - - - - 100 39.83 66.79 200 -4.72% 41.36%
Safety Insurance Gro 74.93 - - - - - - 600 74.84 75.19 100 -0.07% -19.02%
Saia 112.38 - - - - - - 100 89.80 112.66 800 4.67% 20.68%
Sanmina Co. 24.77 - - - - - - 400 24.76 29.00 200 0.81% -27.66%
Saul Centers 32.44 - - - - - - 100 26.86 32.68 100 5.98% -38.54%
ScanSource 23.21 - - - - - - 100 23.20 23.97 200 3.11% -37.19%
Scholastic Co. 28.87 - - - - - - 1900 28.80 32.00 100 0.03% -24.92%
Schweitzer Mauduit I 32.49 - - - - - - 100 26.89 46.58 100 5.62% -22.62%
SEACOAST BKG FLA DL- 19.60 - - - - - - 300 19.40 19.58 3100 -3.11% -35.88%
SEACOR 26.65 - - - - - - 100 25.94 43.69 200 -3.41% -38.24%
Select Medical Co. 14.45 - - - - - - 700 12.04 14.94 200 3.36% -38.09%
SENECA FOODS A DL-,2 33.48 - - - - - - 100 33.48 38.56 1000 3.78% -17.92%
SERVISFIRST BANCSH. 33.69 - - - - - - 700 33.69 33.73 1700 -3.47% -10.59%
Shake Shack 53.64 - - - - - - 100 52.64 55.00 1400 1.65% -9.95%
Shenandoah Telecom 50.33 - - - - - - 500 50.33 50.38 400 -3.49% 20.96%
Shoe Carnival 29.11 - - - - - - 300 29.11 30.90 100 3.12% -21.92%
Shutterstock 36.58 - - - - - - 100 29.83 60.00 100 5.05% -14.69%
Signet Jewelers 10.60 - - - - - - 300 10.54 11.30 100 5.79% -51.24%
SIMMONS FIRST NATL D 16.15 - - - - - - 200 15.00 16.99 200 -2.71% -39.72%
Simpson Manufacturin 81.83 - - - - - - 300 51.77 93.00 100 0.71% 1.99%
Simulations Plus 61.80 - - - - - - 100 60.20 64.51 300 6.83% 112.59%
Site Centers 7.95 - - - - - - 200 6.30 9.27 100 6.71% -43.30%
Skywest 30.96 - - - - - - 100 31.05 33.00 500 -1.15% -52.10%
Sleep Number 42.07 - - - - - - 100 36.00 44.45 200 -2.16% -14.56%
SM Energy 3.65 - - - - - - 1000 3.58 3.88 400 -6.89% -67.53%
SMART Global Holding 27.03 - - - - - - 1000 27.03 28.50 200 5.30% -28.76%
Sonic Automotive 33.40 - - - - - - 100 33.00 33.75 1100 9.65% 7.74%
South Jersey Industr 24.53 - - - - - - 100 17.91 26.19 1300 2.85% -25.62%
SOUTHSIDE BANCSHS DL 26.48 - - - - - - 200 25.10 26.75 200 -0.84% -28.70%
Southwestern Energy 2.65 - - - - - - 4100 2.60 2.70 1100 5.58% 9.50%
SPARTANNASH 20.90 - - - - - - 200 20.07 22.00 300 1.16% 46.77%
Spectrum Pharmaceuti 3.43 - - - - - - 700 3.40 3.52 2500 8.54% -5.77%
Spok 8.92 - - - - - - 300 8.42 9.50 400 -6.89% -27.06%
SPS COMMERCE INC. DL 76.14 - - - - - - 100 1.00 78.02 100 -0.59% 37.39%
SPX Co. 40.33 - - - - - - 100 40.03 52.63 100 1.72% -20.74%
SPX FLOW INC. DL-,01 36.21 - - - - - - 100 17.60 61.00 100 5.51% -25.91%
St. Joe 19.14 - - - - - - 200 18.02 35.21 200 3.01% -3.48%
Stamps m 195.89 - - - - - - 2000 190.56 209.50 100 11.94% 134.54%
Standard Motor Produ 41.33 - - - - - - 100 33.33 41.73 100 4.29% -22.34%
STANDEX INTL CORP. D 55.89 - - - - - - 500 45.56 56.27 100 3.79% -29.57%
STEPAN CO. DL 1 96.74 - - - - - - 100 95.62 98.50 100 6.02% -5.56%
Steven Madden 23.72 - - - - - - 200 22.50 25.00 300 -1.00% -44.85%
Stewart Informationr 31.26 - - - - - - 100 31.00 31.59 100 -2.07% -23.36%
Sturm Ruger 78.62 - - - - - - 100 78.15 80.00 200 12.38% 67.17%
Summit Hotel Propert 5.69 - - - - - - 200 5.65 5.90 100 -0.52% -53.89%
Suncoke Energy 2.68 - - - - - - 100 2.65 2.71 500 -9.15% -56.98%
Sunrun Inc 20.00 - - - - - - 200 19.25 20.40 300 0.60% 44.82%
Supernus Pharmaceuti 23.61 - - - - - - 100 23.00 25.24 100 -0.67% -0.46%
SurModics 43.00 - - - - - - 200 42.94 43.01 500 5.94% 3.79%
Sykes Enterprises 26.78 - - - - - - 200 26.78 26.81 100 1.09% -27.60%
TABULA RASA HEAL.DL- 57.05 - - - - - - 2200 57.05 57.13 2300 -0.78% 17.19%
TACTILE SYS TECH. DL 40.87 - - - - - - 300 21.00 53.00 300 -2.69% -39.46%
Talos Energy Inc 9.01 - - - - - - 100 7.58 9.24 100 -2.70% -70.12%
Tanger Factory Outle 6.94 - - - - - - 800 6.90 7.04 300 0.73% -52.89%
Team 5.49 - - - - - - 200 5.00 5.60 400 15.09% -65.62%
TechTarget 30.05 - - - - - - 100 29.76 30.64 100 0.91% 15.13%
Tegna Inc 10.81 - - - - - - 400 10.31 11.09 100 -0.92% -35.23%
Tennant 64.77 - - - - - - 100 49.46 86.54 100 2.32% -16.88%
The ODP Corp 21.89 - - - - - - 1000 21.50 22.75 100 -7.83% -20.11%
Third Point Reinsura 7.34 - - - - - - 100 6.01 10.37 100 -1.61% -30.23%
Timkensteel Co. 3.77 - - - - - - 4000 3.50 4.50 600 -3.08% -52.04%
Titan International 1.36 - - - - - - 100 1.30 1.42 1000 4.62% -62.43%
Tivity Health 11.25 - - - - - - 400 10.50 11.70 1000 1.81% -44.70%
TOMPK.FINL CORP. DL- 61.95 - - - - - - 100 61.77 62.47 200 0.19% -32.30%
Tredegar Co. 15.08 - - - - - - 100 10.08 23.45 300 -0.07% -32.53%
Trinseo 22.51 - - - - - - 100 22.50 23.00 100 3.54% -39.51%
TRIUMPH BANCORP DL-, 22.87 - - - - - - 200 20.03 25.86 200 -4.03% -39.85%
Triumph Group 8.84 - - - - - - 500 8.76 9.10 1000 2.79% -65.02%
TrueBlue 14.47 - - - - - - 300 14.14 21.00 300 -1.77% -39.86%
TRUSTCO BK CORP. DL 6.04 - - - - - - 400 6.00 6.24 400 -0.08% -30.33%
TTEC Holdings 46.12 - - - - - - 200 44.15 80.00 100 1.95% 16.41%
TTM Technologies 11.95 - - - - - - 1000 11.90 12.60 1000 7.17% -20.60%
Tupperware Brands 5.59 - - - - - - 200 5.34 5.84 100 24.50% -34.85%
U.S. Concrete 24.32 - - - - - - 700 23.00 24.98 1600 -0.61% -41.62%
U.S. Physical Therap 80.86 - - - - - - 100 80.31 95.86 100 4.54% -29.29%
UFP Industries 47.79 - - - - - - 1400 47.79 47.87 800 1.01% 0.19%
Ultra Clean 23.20 - - - - - - 100 20.50 24.27 200 2.70% -1.15%
UNIFI INC. NEW DL-,1 12.50 - - - - - - 200 11.25 20.38 300 6.38% -50.51%
UNIFIRST CORP. DL-,1 175.37 - - - - - - 100 173.90 204.52 100 0.80% -13.17%
Unisys Co. 10.60 - - - - - - 100 10.07 11.08 1500 -1.67% -10.62%
United Community Ban 18.71 - - - - - - 400 17.34 20.25 3000 -3.36% -39.41%
UTD FIRE GRP DL-,01 26.58 - - - - - - 100 26.61 26.65 400 -0.78% -39.22%
United Insurance Co. 7.50 - - - - - - 400 7.35 8.12 400 -2.98% -40.52%
United Natural Foods 18.18 - - - - - - 100 18.15 18.54 1000 0.11% 107.53%
Uniti Group 9.51 - - - - - - 200 9.40 9.51 200 7.09% 15.83%
Univ. Health Realty 77.53 - - - - - - 100 0.00 82.50 500 0.43% -33.94%
Universal 41.45 - - - - - - 100 40.80 43.80 300 1.72% -27.36%
Universal Electronic 46.00 - - - - - - 1000 46.00 46.11 500 3.25% -11.98%
Universal Insurance 17.32 - - - - - - 100 15.00 21.50 100 0.70% -38.12%
URSTADT BIDDLE DL-,0 11.66 - - - - - - 300 11.20 17.52 100 0.17% -53.06%
US Ecology 33.89 - - - - - - 1800 33.89 33.94 600 0.47% -41.48%
US Silica 3.35 - - - - - - 300 3.25 3.61 1000 -4.29% -45.53%
USANA Health Science 82.30 - - - - - - 200 75.00 85.00 1000 17.99% 4.77%
Valaris 0.64 - - - - - - 2000 0.64 0.65 2000 -17.06% -90.32%
Vanda Pharmaceutical 11.85 - - - - - - 100 11.10 12.02 300 0.08% -27.79%
VAREX IMAGING CORP D 14.94 - - - - - - 1000 14.02 15.60 200 -1.58% -49.88%
Vector Group 9.67 - - - - - - 100 9.50 10.05 300 -7.11% -27.78%
Veeco Instruments 13.40 - - - - - - 100 12.50 14.80 500 3.55% -8.75%
Vera Bradley 4.44 - - - - - - 1000 4.50 4.57 300 4.72% -62.37%
VERITEX HLDGS INC. D 16.54 - - - - - - 600 16.53 16.57 3700 -2.25% -43.22%
Veritiv Co. 16.53 - - - - - - 100 8.75 23.00 100 8.25% -15.96%
Viad Corp. 18.74 - - - - - - 100 16.08 18.89 300 7.58% -72.24%
Viavi Solutions 12.65 - - - - - - 300 12.45 12.73 100 2.18% -15.67%
Vicor Corp. 72.57 - - - - - - 100 65.05 81.81 100 3.51% 55.33%
Virtus Investment Pa 114.07 - - - - - - 100 113.57 114.37 600 -0.18% -6.28%
Virtusa Co. 31.97 - - - - - - 100 27.05 36.99 100 0.28% -29.47%
Vista Outdoor 15.26 - - - - - - 700 15.39 15.59 100 11.31% 104.01%
Vonage Holdings 10.21 - - - - - - 400 9.50 10.40 400 3.97% 43.40%
Wabash National Co. 10.11 - - - - - - 700 10.25 10.65 300 0.50% -31.18%
Waddell & Reed Finan 15.49 - - - - - - 100 12.50 15.94 300 2.11% -7.36%
Walker & Dunlop 49.08 - - - - - - 200 45.50 54.75 100 -4.03% -24.12%
Warrior Met Coal 14.92 - - - - - - 100 13.70 16.69 100 -3.80% -29.39%
Washington Prime Gro 0.82 - - - - - - 1900 0.83 0.86 60100 -1.94% -77.55%
Washington Real Esta 23.31 - - - - - - 200 20.72 23.34 100 6.34% -20.12%
Watts Water Technolo 80.58 - - - - - - 100 73.12 81.05 100 1.56% -19.23%
WD-40 197.01 - - - - - - 400 196.82 197.01 3700 1.09% 1.48%
WESTAMERICA BANCORPO 56.22 - - - - - - 1400 56.22 56.29 100 1.81% -17.04%
WHITESTONE REIT DL-, 6.97 - - - - - - 100 6.90 7.46 200 1.46% -48.83%
WINGSTOP INC. DL-,01 141.54 - - - - - - 200 141.56 146.00 200 2.04% 64.14%
Winnebago Industries 65.96 - - - - - - 100 62.00 68.50 100 -3.60% 24.50%
Wisdomtree Investmen 3.43 - - - - - - 100 3.43 3.70 400 1.48% -29.13%
Wolverine World Wide 23.02 - - - - - - 100 12.50 23.28 100 1.95% -31.77%
World Acceptance Co. 64.77 - - - - - - 200 64.78 64.97 100 -3.44% -25.03%
Xencor 32.82 - - - - - - 100 32.81 32.87 2500 -1.80% -4.57%
XENIA HOTELS+RES. DL 9.08 - - - - - - 500 8.65 9.90 700 0.11% -57.98%
Xperi Corp 14.38 - - - - - - 3000 14.18 15.01 300 -2.18% -22.27%
Yeti Holdings 42.65 - - - - - - 200 42.21 44.20 700 -0.72% 22.63%
Zumiez 27.73 - - - - - - 500 27.15 28.45 100 6.65% -19.72%
ZYNEX INC. DL-,001 25.12 - - - - - - 100 25.25 26.68 1000 1.54% 219.19%