07.04.2020 15:33:04
S&P 600
674.65
USD
52.3000
8.40%
06.04.2020 23:16
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 622.35 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.04.2020 / 23:16
Währung USD Aktualisierungsstand 07.04.2020 / 15:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -33.93% 1046.3 577.4
1 Woche -1.56% 691.2 610.4
1 Monat -22.20% 841.2 577.4
3 Monate -33.84% 1046.3 577.4
6 Monate -27.49% 1046.3 577.4
1 Jahr -30.17% 1046.3 577.4
3 Jahre -18.51% 1100.6 577.4
Benchmark:
SMI
22.22
26.51
SMI
-10.05
-10.68
SMI
-33.93
-10.88
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":-33.93,"chartHeight":22,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 07.04.2020 15:32:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3D Systems 7.05 17.30% 1.04 2996313 6.48 6.33 7.11 300 7.40 7.50 600 -10.31% -19.43%
8x8 16.12 14.65% 2.06 1922350 14.88 14.52 16.25 200 17.17 18.00 200 5.08% -11.91%
AAON 48.23 7.39% 3.32 279385 46.66 45.48 49.07 200 45.00 71.98 200 -0.06% -2.39%
AAR Co. 17.23 15.48% 2.31 364604 15.87 15.86 17.58 500 17.00 18.05 200 -4.75% -61.80%
Abercrombie & Fitch 9.52 18.11% 1.46 3063029 8.64 8.61 9.59 3500 10.04 10.20 500 2.26% -44.94%
ABM Industries 25.97 14.00% 3.19 622914 23.83 23.65 26.02 200 14.04 28.80 100 7.45% -31.13%
Acadia Realty Trust 10.99 5.27% 0.55 1156518 10.93 10.79 11.81 100 11.01 11.75 100 -11.16% -57.62%
Acorda Therapeutics 0.93 6.57% 0.06 759827 0.92 0.89 0.94 100 0.92 0.99 2500 -5.51% -54.41%
Addus HomeCare Co. 79.16 10.67% 7.63 250584 73.92 73.68 79.98 100 75.00 101.32 100 14.71% -18.58%
Adtran 8.73 5.69% 0.47 352030 8.65 8.15 8.81 100 8.75 10.30 300 8.72% -11.73%
Advanced Energy Inds 48.61 12.86% 5.54 337805 45.30 45.30 48.98 100 40.57 52.80 100 -3.09% -31.73%
ADVANSIX INC. DL-,01 11.24 15.16% 1.48 314654 10.16 10.16 11.50 500 10.00 12.72 500 31.62% -43.69%
Aegion Co. 15.22 2.01% 0.30 173398 15.52 14.71 15.86 100 10.96 19.48 100 -6.45% -31.96%
Aerojet Rocketdyne 43.93 7.86% 3.20 483235 42.03 42.03 44.24 100 44.00 46.00 100 1.83% -3.79%
AeroVironment 57.20 6.48% 3.48 216332 54.54 54.54 58.69 300 49.00 61.78 100 -4.89% -7.35%
Agilysys 16.35 15.71% 2.22 502735 14.71 14.50 16.84 1200 16.56 25.65 100 3.81% -35.66%
Agree Realty Co. 60.07 5.24% 2.99 801882 59.91 59.00 62.60 100 52.86 62.60 500 -5.88% -14.39%
Akorn 0.20 -0.76% -0.00 4254071 0.21 0.19 0.21 100 0.19 0.20 700 -69.45% -86.87%
ALAMO GRP INC. DL-,1 88.04 12.90% 10.06 81978 81.29 81.29 88.94 200 35.22 112.69 100 -2.50% -29.88%
ALARM.COM HOLDINGS I 41.29 9.12% 3.45 309769 39.09 38.01 41.72 1500 32.50 42.80 100 5.49% -3.91%
Albany International 44.10 4.68% 1.97 239475 44.20 43.00 45.07 200 39.00 49.39 100 -8.77% -41.91%
Alexander & Baldwin 10.87 15.03% 1.42 569727 9.97 9.93 11.04 200 8.00 12.91 100 -10.83% -48.14%
ALLEGIANCE BANCS.INC 23.47 8.21% 1.78 100346 22.74 22.53 23.64 100 16.90 30.04 100 -3.18% -37.58%
Allegiant Travel 74.86 7.95% 5.51 376331 73.90 70.20 77.28 200 75.25 83.50 100 -11.92% -56.99%
AMAG Pharmaceuticals 6.67 8.63% 0.53 517389 6.35 6.26 6.67 500 5.36 7.21 500 8.10% -45.19%
AMBAC Financial Grou 12.59 12.51% 1.40 668299 11.69 11.33 12.63 200 5.04 20.14 200 -0.32% -41.63%
Amer. Equity Inv. Li 17.97 13.02% 2.07 821613 17.17 16.90 18.29 100 15.81 20.13 100 -9.24% -39.96%
AM.CAR-MART DL-,01 55.37 18.08% 8.48 93422 49.47 49.47 55.94 1000 55.37 88.59 200 4.22% -49.51%
AMERICAN ASSETS TR. 23.65 10.10% 2.17 604686 22.55 22.42 23.97 100 20.81 26.49 100 -4.13% -48.47%
American Axle & Mfg 3.09 12.77% 0.35 2461964 3.07 2.94 3.16 300 3.21 3.38 1000 -14.64% -71.28%
American Public Educ 22.51 6.99% 1.47 84807 21.82 21.61 22.73 200 9.01 34.00 100 -2.13% -17.82%
American States Wate 85.06 8.26% 6.49 218848 81.80 80.58 85.48 100 76.00 95.27 100 0.54% -1.82%
American Vanguard Co 14.03 11.79% 1.48 96421 13.03 13.03 14.03 200 5.62 19.25 100 -3.37% -27.94%
American Woodmark Co 45.96 22.43% 8.42 235317 39.89 39.89 46.84 100 35.80 73.53 200 -2.96% -56.02%
AMERIS BANCORP. DL 1 22.36 8.23% 1.70 432660 21.68 21.43 22.44 100 20.00 29.05 500 -4.24% -47.44%
Amerisafe 65.36 3.48% 2.20 191314 64.73 62.85 65.89 200 26.15 88.36 200 3.75% -1.01%
AMN Healthcarervices 60.13 3.65% 2.12 715492 59.55 56.78 60.36 200 55.50 61.25 100 14.88% -3.50%
AMPHASTAR PHARMA.DL- 15.61 5.62% 0.83 278862 15.18 14.82 15.78 100 11.24 20.89 500 3.24% -19.08%
Andersons 18.25 6.60% 1.13 199256 17.80 17.69 18.40 500 15.00 21.00 200 0.66% -27.81%
Angiodynamics 10.23 6.23% 0.60 477514 9.80 9.80 10.68 200 11.01 11.69 100 1.89% -36.10%
ANI Pharmaceuticals 43.22 13.08% 5.00 92289 40.00 38.39 43.53 200 36.73 63.00 100 6.58% -29.92%
Anika Therapeutics 29.09 4.53% 1.26 149466 28.91 28.10 29.88 100 27.00 45.00 100 1.96% -43.90%
Anixter Internationa 87.35 -0.67% -0.59 807693 90.00 86.65 90.01 100 87.38 91.05 100 -1.75% -5.16%
Apogee Enterprises 17.86 3.00% 0.52 369199 18.51 17.45 19.33 200 14.48 24.03 500 -16.97% -45.05%
Apollo Commercial Re 5.97 12.43% 0.66 4198077 5.84 5.54 6.37 2300 6.49 6.50 1500 -17.66% -67.36%
Applied Industrial T 46.08 8.12% 3.46 342758 44.54 43.70 46.08 100 40.55 51.61 100 2.86% -30.90%
Applied Optoelectron 7.92 6.31% 0.47 728446 7.78 7.50 7.95 100 7.90 8.17 400 4.21% -33.33%
ARCBEST CORP 18.49 10.85% 1.81 187984 17.25 17.01 18.63 2500 13.98 23.62 500 -7.50% -33.01%
Archrock Inc 3.62 7.74% 0.26 1099662 3.54 3.43 3.70 600 3.80 3.97 400 0.28% -63.94%
Arconic Inc 16.06 - - - - - - 100 15.11 17.30 100 6.01% -47.81%
ARCOSA INC. DL -,01 40.26 7.36% 2.76 344613 39.11 38.12 40.64 100 34.01 55.00 100 4.14% -9.63%
Arlo Technologies 2.04 4.62% 0.09 550225 2.03 1.95 2.14 1000 2.04 2.10 100 -4.23% -51.54%
ARMADA HOFFLER PR. D 10.07 9.10% 0.84 539542 9.40 9.34 10.08 200 4.43 15.40 200 -1.27% -45.12%
Armour Residential R 7.61 21.37% 1.34 1837695 6.90 6.90 8.23 100 8.20 8.30 500 -20.48% -57.41%
Asbury Automotive Gr 47.65 13.18% 5.55 322646 44.38 44.38 47.98 300 35.64 50.00 500 -13.80% -57.38%
Astec Industries 41.06 6.68% 2.57 143252 40.11 39.14 41.75 100 32.08 43.00 100 26.03% -2.24%
Atlas Air Worldwide 21.97 8.92% 1.80 618163 21.26 20.75 22.25 100 21.25 23.49 300 -0.99% -20.31%
ATN International 56.90 0.81% 0.46 61567 58.69 53.61 59.85 200 22.76 91.04 200 -6.20% 2.73%
Avista 42.67 5.10% 2.07 428108 42.10 41.02 43.54 500 41.33 55.00 100 -3.83% -11.27%
Axcelis Technologies 19.04 13.20% 2.22 438993 17.81 17.81 19.20 400 11.90 20.90 100 4.33% -20.98%
Axos Financial 17.53 17.97% 2.67 573012 15.68 15.68 17.59 300 17.80 19.63 100 -4.88% -42.11%
AZZ 26.35 4.48% 1.13 201719 26.51 25.49 27.28 200 19.00 34.07 200 -4.01% -42.66%
B & G Foods 17.32 -1.65% -0.29 1042490 17.35 16.80 17.70 300 17.37 17.58 400 2.73% -3.40%
Badger Meter 53.45 6.77% 3.39 198048 52.31 51.69 53.92 100 53.00 66.23 200 -0.52% -17.68%
Balchem Co. 101.38 7.24% 6.84 203982 97.78 95.56 101.91 200 73.00 107.50 200 3.05% -0.25%
BANC OF CALIFORNIA 7.15 9.16% 0.60 383786 6.85 6.81 7.21 500 6.00 8.26 100 -7.38% -58.38%
BANNER CORP. NEW DL- 33.72 17.82% 5.10 391999 30.07 30.07 34.01 100 23.99 36.49 200 1.60% -40.41%
BARNES + NOBLE ED. D 1.52 32.17% 0.37 869198 1.22 1.21 1.54 700 1.40 1.67 100 10.14% -64.40%
Barnes Group 39.69 13.30% 4.66 263635 36.92 36.92 39.69 100 34.93 44.45 100 -3.15% -35.94%
BEL FUSE INC. B DL-, 9.27 14.30% 1.16 73743 8.48 8.48 9.28 100 8.50 14.83 200 -4.92% -54.78%
Benchmark Electronic 21.19 13.80% 2.57 291000 19.26 19.26 21.33 200 8.48 33.90 200 2.86% -38.33%
BERKSHIRE HILLS BANC 14.83 8.17% 1.12 371145 14.40 14.23 14.99 100 13.05 16.61 300 4.58% -54.90%
BIG LOTS 15.82 7.69% 1.13 1725758 15.60 15.49 16.17 400 16.50 16.61 200 13.98% -44.92%
BioTelemetry 39.73 10.73% 3.85 277277 38.00 37.76 39.92 100 42.02 45.75 300 0.58% -14.19%
BJs Restaurants 13.85 17.97% 2.11 1142732 12.86 12.22 14.00 600 15.40 15.99 300 8.54% -63.51%
Bloomin Brands 6.92 18.70% 1.09 2928485 6.46 6.32 6.93 600 8.15 8.25 300 2.06% -68.65%
Blucora 12.42 17.73% 1.87 797137 10.78 10.78 12.69 1000 8.25 15.00 600 3.76% -52.49%
Boise Cascade 24.94 16.60% 3.55 623239 21.43 21.43 25.93 1000 25.16 27.96 100 5.72% -31.73%
Bonanza Creek Energy 13.58 -3.28% -0.46 290649 14.26 12.52 14.33 100 11.95 15.21 100 48.42% -41.82%
BOOT BARN HLDGS DL-, 11.70 9.24% 0.99 1059687 11.36 11.02 12.20 1700 12.00 12.50 300 -6.40% -73.73%
Boston Private Finl 7.24 5.39% 0.37 696640 7.15 7.15 7.45 200 2.90 7.49 100 0.28% -39.82%
Bottomline Technolog 34.80 8.85% 2.83 507689 33.46 33.46 35.23 200 13.92 39.00 100 -4.29% -35.07%
Brady Co. 44.07 5.38% 2.25 323664 43.68 43.02 44.36 200 38.00 55.00 200 -1.34% -23.04%
Briggs & Stratton 1.65 1.85% 0.03 1411488 1.70 1.62 1.84 300 1.66 1.71 1400 -7.30% -75.23%
Brookline Bancorp. 10.90 6.65% 0.68 370991 10.64 10.33 10.96 200 4.36 12.50 100 -2.59% -33.78%
Brooks Automation 30.82 16.13% 4.28 575252 28.25 28.22 31.12 2400 32.00 33.00 100 0.95% -26.55%
Buckle 14.87 11.30% 1.51 669080 14.02 13.54 14.93 100 11.71 21.64 200 -0.60% -45.01%
C.T.S. Co. 23.58 9.02% 1.95 158949 22.66 22.16 23.62 100 20.75 26.41 100 -4.96% -21.43%
CADENCE BANCORP A DL 4.86 1.89% 0.09 3092528 5.12 4.80 5.47 500 5.00 5.50 400 -27.25% -73.19%
Cal-Maine Foods 41.05 1.38% 0.56 474362 41.08 40.36 41.95 300 39.01 42.75 200 -3.28% -3.98%
CalAmp Co. 4.51 13.03% 0.52 826349 4.21 4.20 4.66 900 4.50 7.21 200 -2.17% -52.92%
CALAVO GROWERS DL-,0 62.42 8.56% 4.92 183440 58.58 58.30 62.71 100 44.95 79.89 100 12.47% -31.10%
Caleres 4.21 24.93% 0.84 1310118 3.52 3.50 4.26 200 4.37 4.50 2000 -22.47% -82.27%
California Waterrvic 50.77 9.75% 4.51 260569 47.83 47.61 51.15 100 35.02 81.23 200 -2.96% -1.53%
Callaway Golf 10.58 9.75% 0.94 1686262 10.25 9.98 10.66 100 11.00 12.00 500 -2.67% -50.09%
Callon Petroleum 0.49 0.31% 0.00 33032471 0.47 0.47 0.51 400 0.50 0.51 7900 -7.15% -89.86%
Capstead Mortgage Co 3.50 7.03% 0.23 1153152 3.46 3.34 3.94 500 3.55 5.34 200 -24.89% -55.81%
Cardiovascular Syste 36.93 7.57% 2.60 287011 35.16 35.16 37.23 200 14.78 40.00 500 3.97% -24.00%
Cardtronics PLC 20.37 22.12% 3.69 676007 17.50 17.50 20.85 200 20.50 32.59 200 -5.87% -54.38%
CARETRUST REIT DL-,0 14.57 11.73% 1.53 563893 14.18 13.93 14.79 800 15.10 16.33 100 -6.54% -29.37%
Cato Co. 9.95 12.56% 1.11 213467 9.06 9.05 10.01 500 8.00 15.92 200 -4.14% -42.82%
CAVCO INDS INC. DL-, 120.41 11.27% 12.20 89624 113.70 113.70 124.99 400 62.00 133.00 200 -20.47% -38.37%
CBL & Associates Pro 0.22 13.83% 0.03 2827334 0.20 0.19 0.23 1100 0.22 0.25 4000 4.34% -79.14%
Cedar Realty Trust 0.59 11.21% 0.06 1063736 0.65 0.58 0.69 400 0.62 0.96 200 -38.14% -79.96%
Central Garden & Pet 28.33 7.07% 1.87 488804 27.21 26.65 28.50 300 28.34 36.26 100 10.53% -3.51%
Central Pacific Finl 14.58 8.72% 1.17 312397 14.04 14.04 14.98 200 10.00 15.50 2000 -7.95% -50.71%
Century Aluminum 3.52 15.79% 0.48 1211459 3.16 3.16 3.56 2000 3.75 4.14 100 4.45% -53.16%
Century Communities 13.83 22.72% 2.56 464626 12.21 11.91 14.27 100 14.50 15.49 100 -11.23% -49.43%
Ceva 27.28 6.02% 1.55 155131 27.12 26.51 27.76 100 24.58 36.22 100 14.86% 1.19%
Chart Industries 26.73 13.02% 3.08 459793 25.24 25.05 27.77 300 26.80 42.84 200 -2.84% -60.39%
CHATHAM LODGING TR.D 5.93 23.80% 1.14 819173 5.01 5.01 6.14 2000 5.89 6.60 1000 2.07% -67.67%
Chefs Warehouse 10.40 22.93% 1.94 983768 9.62 9.10 10.49 300 11.30 11.54 500 11.71% -72.71%
Chicos Fas 1.15 19.72% 0.19 1663219 1.00 1.00 1.16 200 1.20 1.28 200 -19.01% -69.82%
Childrens Place 18.82 33.85% 4.76 2444459 14.99 14.99 19.20 200 20.50 21.00 100 -2.34% -69.90%
Chuys 10.33 7.94% 0.76 318618 10.00 9.78 10.71 800 10.80 11.33 200 5.84% -60.15%
Cincinnati Bell 14.73 0.20% 0.03 599773 14.80 14.61 14.95 200 14.48 15.08 100 0.20% 40.69%
Circor International 10.70 15.43% 1.43 164970 9.59 9.59 10.94 100 10.70 17.12 200 -7.92% -76.86%
CITY HLDG CO. DL 2,5 66.56 3.68% 2.36 70582 65.84 65.31 67.26 200 26.63 106.49 200 1.16% -18.78%
Clearwater Paper Co. 17.13 4.01% 0.66 237483 17.16 16.72 17.81 500 16.70 19.18 1000 -18.27% -19.80%
Cleveland-Cliffs 4.05 7.71% 0.29 11535042 3.97 3.88 4.15 1000 4.22 4.29 100 11.26% -51.79%
Coca-Cola Bottling C 221.47 6.99% 14.46 75859 213.50 202.01 223.82 100 222.22 245.00 100 6.65% -22.03%
Cogent Communication 86.95 0.66% 0.57 412430 87.76 84.52 89.96 100 87.00 90.00 100 3.05% 32.12%
Cohu 13.47 19.84% 2.23 540670 11.82 11.82 13.56 600 13.70 19.00 400 4.50% -41.05%
COLUMBIA BKG SYST. 25.06 5.25% 1.25 579114 25.18 24.07 25.69 100 24.20 40.09 200 -5.97% -38.40%
Comfort Systems USA 32.97 5.23% 1.64 326896 32.48 31.91 34.63 100 31.00 33.00 100 -6.84% -33.86%
Community Bank Syste 60.49 1.51% 0.90 360329 61.80 59.59 62.54 100 43.56 77.42 100 3.10% -14.73%
Community Health Sys 2.98 5.67% 0.16 2188722 3.00 2.86 3.25 1200 3.10 3.15 300 -16.76% 2.76%
COM.HEALTHC.TR.INC.D 32.94 8.00% 2.44 213443 31.59 31.01 33.25 100 28.99 36.89 100 -13.72% -23.15%
Computer Programs & 20.70 7.09% 1.37 92066 20.27 20.07 21.30 100 14.91 26.49 100 -8.00% -21.59%
Comtech Telecommunic 13.89 16.04% 1.92 506054 12.61 12.61 14.15 1200 14.90 18.85 4000 -3.41% -60.86%
CONMED Co. 56.51 12.06% 6.08 345469 53.41 53.33 57.18 100 49.73 63.29 100 3.01% -49.47%
Conn's 3.60 8.11% 0.27 875596 3.50 3.50 3.65 1000 3.60 3.93 300 -21.57% -70.94%
CONSOL ENERGY INC. 4.56 3.17% 0.14 419510 4.62 4.38 4.82 1000 4.08 4.98 200 20.95% -68.57%
Consolidated Comm. 4.79 4.81% 0.22 841064 4.70 4.50 4.87 1300 4.05 5.00 100 5.27% 23.45%
COOPER STANDARD HL.D 11.10 18.21% 1.71 427434 10.03 9.94 11.96 100 9.77 12.43 100 23.75% -66.53%
Cooper Tire & Rubber 16.84 5.91% 0.94 768861 16.66 15.77 17.09 500 16.90 17.50 100 2.43% -41.43%
Corcept Therapeutics 11.54 -0.94% -0.11 1104236 11.90 11.25 12.00 200 11.02 12.80 200 -1.37% -4.63%
CORE-MARK HLDG DL-,0 28.13 8.15% 2.12 439367 26.75 26.12 28.53 200 23.50 32.50 100 2.44% 3.46%
CORVEL CORP. DL-,000 57.52 15.18% 7.58 49138 51.08 51.08 58.53 100 41.42 73.62 100 4.56% -34.16%
COVETRUS INC. 6.83 5.73% 0.37 769849 6.81 6.73 7.29 100 6.50 7.45 400 -11.53% -48.26%
Crocs 18.57 26.27% 3.87 1986619 15.67 15.27 18.87 400 19.10 19.91 200 6.14% -55.66%
Cross Country Health 6.74 0.30% 0.02 292127 7.05 6.51 7.41 600 6.20 10.78 200 6.48% -42.00%
Cryolife 18.45 8.15% 1.39 347612 17.51 17.51 18.61 200 7.38 27.00 100 12.23% -31.89%
CSG Systems Internat 44.63 8.01% 3.31 348190 42.32 42.32 44.92 100 45.20 57.12 100 6.49% -13.81%
Cubic 40.87 16.74% 5.86 456564 36.00 35.51 41.74 100 35.97 45.77 100 -6.88% -35.71%
CUSTOMERS BANCORP VT 9.73 9.57% 0.85 254798 9.35 9.35 10.25 300 10.03 10.90 100 -5.44% -59.13%
Cutera 11.75 -3.61% -0.44 161720 12.84 11.47 13.46 800 10.80 15.04 100 -3.61% -67.19%
CVB Financial Co. 19.66 0.82% 0.16 1386915 20.22 19.26 20.25 100 19.25 21.00 100 -2.24% -8.90%
Cytokinetics 12.46 4.18% 0.50 546140 12.37 11.93 12.66 500 5.50 16.00 200 -2.58% 17.44%
Daktronics 4.45 5.95% 0.25 221974 4.21 4.20 4.54 2000 4.46 6.00 1700 -5.12% -26.93%
Dave & Busters Enter 11.49 12.65% 1.29 6367155 11.24 10.41 12.36 700 13.13 13.16 800 -7.26% -71.40%
Denbury Resources 0.21 -8.10% -0.02 10775752 0.23 0.21 0.23 40700 0.22 0.23 12400 2.04% -85.11%
DESIGNER BRANDS INC 4.23 10.73% 0.41 3113901 4.07 4.01 4.72 300 4.60 4.73 900 -21.67% -73.13%
Diamond Offshore Dri 1.61 -5.85% -0.10 3683202 1.81 1.60 1.81 1900 1.72 1.75 6800 -11.05% -77.61%
Diamondrock Hospital 4.74 6.52% 0.29 2668274 4.71 4.68 5.14 100 5.00 8.00 200 -3.27% -57.22%
Digi International 9.14 12.42% 1.01 321967 8.42 8.42 9.66 100 9.03 14.62 200 -6.35% -48.42%
DIME COMMUNITY BCS.D 13.54 5.45% 0.70 230606 13.42 13.10 13.69 400 11.00 21.66 200 -3.22% -35.18%
Dine Brands Global 28.06 37.62% 7.67 2262867 22.43 22.43 28.40 100 33.00 33.40 500 -0.78% -66.40%
Diodes 45.46 12.27% 4.97 426801 42.65 42.45 45.64 100 38.02 59.35 200 14.62% -19.35%
DMC Global 25.42 5.30% 1.28 330348 24.47 23.38 25.71 200 18.72 33.28 200 18.07% -43.44%
Donnelley & Sons , R 0.98 6.54% 0.06 471721 0.93 0.92 1.01 3000 0.98 1.03 100 11.36% -75.19%
Donnelley Fin. Solut 4.72 9.77% 0.42 185755 4.49 4.45 4.75 100 4.51 7.55 200 -10.78% -54.92%
Dorian LPG 8.00 8.84% 0.65 555367 7.56 7.56 8.15 100 7.15 9.33 800 -7.94% -48.32%
Dorman Products 52.33 11.34% 5.33 258599 48.89 48.89 52.72 200 37.68 65.00 100 -4.25% -30.89%
Dril-Quip 29.92 3.28% 0.95 295242 29.23 27.77 30.77 100 29.85 33.30 600 6.10% -36.22%
DSP Group 13.91 7.50% 0.97 228612 13.43 13.21 14.00 200 5.57 15.75 500 8.33% -11.63%
DXP Enterprises 12.00 6.86% 0.77 162609 12.07 11.73 12.18 200 11.50 15.36 100 0.50% -69.86%
E.W. Scripps 7.46 35.14% 1.94 1042605 5.83 5.83 7.53 200 7.25 9.50 300 -10.77% -52.51%
EAGLE BANCORP INC. D 30.89 7.74% 2.22 153719 29.59 28.77 31.00 200 12.36 49.42 200 2.42% -36.48%
Eagle Pharmaceutical 47.33 8.73% 3.80 136138 44.52 44.52 47.42 100 46.00 64.00 200 4.46% -21.22%
EASTERLY GOV.PPTYS D 26.88 6.41% 1.62 805498 26.00 25.67 27.00 400 26.36 34.40 100 9.45% 13.27%
Ebix 14.71 19.30% 2.38 628943 13.13 12.58 14.81 800 15.71 16.51 100 -8.06% -55.97%
Echo Global Logistic 17.65 10.11% 1.62 269875 16.60 16.54 17.77 500 15.03 19.90 100 10.73% -14.73%
eHealth 130.57 1.84% 2.36 744417 132.94 123.45 136.85 100 131.11 136.85 100 -8.06% 35.90%
EL Paso Electric 68.04 0.03% 0.02 533806 67.98 67.91 68.17 3000 67.91 68.10 15000 0.38% 0.22%
El Pollo Loco 8.54 9.21% 0.72 355854 8.36 8.02 8.57 700 8.68 9.23 200 6.22% -43.59%
Emergent Biosolution 61.34 6.38% 3.68 457079 60.00 58.85 61.43 100 60.00 64.50 100 12.55% 13.70%
Employers 36.39 5.08% 1.76 241437 35.41 34.67 36.43 100 26.21 46.57 100 -8.89% -12.84%
Enanta Pharmaceutica 50.77 0.12% 0.06 171276 51.33 48.97 52.92 100 47.00 81.23 200 0.16% -17.82%
Encore Capital Group 20.55 21.31% 3.61 547530 18.04 18.03 20.69 200 16.97 27.76 200 -23.72% -41.88%
Encore Wire Co. 41.73 8.02% 3.10 212208 39.80 39.50 41.88 1000 35.05 66.76 200 -0.05% -27.30%
Endo International 3.21 0.94% 0.03 4529763 3.33 3.16 3.48 100 3.30 3.34 100 -12.30% -31.56%
Enerpac Tool Group 17.65 10.04% 1.61 473310 16.63 16.63 17.66 100 15.53 19.77 100 5.12% -32.19%
ENOVA INTL INC. DL-, 12.71 11.98% 1.36 581960 11.86 11.58 12.94 100 12.21 14.24 100 -17.25% -47.17%
EnPro Industries 40.88 12.62% 4.58 114882 38.00 38.00 40.95 200 26.79 58.58 200 -0.24% -38.88%
Ensign Group 36.08 9.93% 3.26 409083 34.00 33.03 36.47 300 35.25 41.50 800 -5.97% -20.48%
ePlus 59.93 12.21% 6.52 71638 56.89 56.89 60.44 1000 43.00 95.88 200 -4.78% -28.90%
Era Group 4.51 0.89% 0.04 172955 4.60 4.43 5.10 400 4.52 7.21 200 -19.18% -55.65%
ESCO Technologies 75.79 6.45% 4.59 196351 74.63 73.07 76.57 100 66.70 84.88 100 -0.99% -18.06%
ESSENT.PRP.REAL.TR. 10.58 4.75% 0.48 1665743 10.62 10.34 11.54 100 10.58 12.00 200 -21.92% -57.36%
Ethan Allen Interior 9.70 12.66% 1.09 442690 8.98 8.84 9.75 100 8.54 10.86 100 -10.19% -49.11%
Evertec 22.95 13.17% 2.67 419476 21.21 21.15 23.10 200 9.18 35.00 100 0.04% -32.58%
ExlService 49.49 5.97% 2.79 362835 48.51 48.41 50.45 800 44.11 79.18 200 -5.64% -28.75%
Exponent 72.45 2.56% 1.81 493577 72.82 68.34 73.50 200 72.45 113.91 100 -0.96% 4.98%
Express 1.46 10.61% 0.14 1842367 1.38 1.33 1.49 1500 1.50 1.55 2500 -10.98% -70.02%
Extreme Networks 2.72 11.93% 0.29 2174776 2.59 2.58 2.73 2000 2.73 2.92 500 -10.82% -63.09%
EZCORP 4.57 6.03% 0.26 770249 4.49 4.40 4.72 100 3.40 4.75 200 8.04% -32.99%
Fabrinet 57.65 9.50% 5.00 202437 54.97 54.57 57.84 100 51.49 61.00 300 9.35% -11.09%
Faro Technologies 44.68 10.68% 4.31 103440 42.27 40.64 45.28 100 32.17 57.19 100 4.34% -11.26%
Federal Signal Co. 26.58 7.26% 1.80 592563 25.84 25.31 26.67 200 25.28 29.77 100 -3.63% -17.58%
Ferro Co. 8.81 14.56% 1.12 505920 8.02 7.92 8.90 200 3.53 14.09 200 -11.81% -40.59%
FGL HOLDINGS DL-,000 9.77 1.66% 0.16 2459560 9.86 9.63 9.89 200 9.60 10.94 100 0.62% -8.26%
Fiesta Restaurant Gr 4.95 21.03% 0.86 280053 4.06 4.06 4.97 1100 3.50 6.70 200 17.58% -49.95%
First BanCorp. 5.07 14.97% 0.66 2097320 4.66 4.66 5.14 2000 4.06 5.46 500 -4.34% -52.12%
First Commonwealth F 8.93 8.64% 0.71 643586 8.64 8.53 8.98 100 8.10 9.79 100 -1.22% -38.46%
First Financial Banc 13.82 1.77% 0.24 774793 14.28 13.37 14.60 200 13.50 20.00 200 -8.60% -45.68%
First Midwest Bancor 13.20 5.10% 0.64 581976 13.16 12.86 13.44 300 11.81 16.89 100 -3.47% -42.76%
Flagstar Bancorp 19.39 12.08% 2.09 562698 18.18 18.12 19.95 100 13.97 27.77 500 -5.14% -49.31%
FormFactor 20.41 14.92% 2.65 593599 18.64 18.45 20.56 300 20.50 23.00 300 -2.06% -21.41%
Forrester Research 27.13 1.12% 0.30 62832 27.68 26.21 28.29 500 27.40 30.00 100 -1.35% -34.94%
FORWARD AIR CORP. DL 50.04 7.61% 3.54 234287 47.50 47.50 50.65 100 35.00 64.05 100 -3.19% -28.46%
Fossil Group 3.39 3.04% 0.10 1265155 3.35 3.24 3.57 300 3.30 3.60 1000 3.04% -56.98%
FOUNDATION BLDG MATE 9.23 14.09% 1.14 296938 8.58 8.55 9.56 3100 7.31 14.76 200 -12.43% -52.30%
Four Corners Ppty 16.48 14.92% 2.14 902466 15.46 15.28 16.75 500 17.50 26.36 200 -10.19% -41.54%
Fox Factory Co. 42.29 16.98% 6.14 365820 37.40 37.40 42.83 100 43.50 54.13 100 1.49% -39.21%
Franklin Electric 46.81 7.96% 3.45 243128 44.72 44.08 47.11 400 42.89 74.89 200 -3.04% -18.34%
FRANK.FIN.NETWORK DL 20.91 5.02% 1.00 81347 20.31 19.94 21.23 100 18.40 23.42 100 -2.52% -39.09%
Franklin Street Prop 5.45 12.37% 0.60 487487 4.99 4.98 5.47 300 5.45 6.00 500 -3.71% -36.33%
Fresh Del Monte Prod 29.85 10.97% 2.95 384628 27.71 27.42 30.29 1000 29.00 38.20 100 0.81% -14.67%
FutureFuel Co. 12.63 6.76% 0.80 208709 12.08 11.83 12.66 100 11.30 14.15 100 6.76% 1.94%
G-III Apparel Group 7.43 30.81% 1.75 2815211 6.16 6.14 7.50 100 8.24 9.00 500 2.48% -77.82%
Gamestop 'A' 3.09 10.36% 0.29 3340544 2.86 2.83 3.20 200 3.25 3.31 200 -15.34% -49.18%
Gannett Co 0.67 -17.82% -0.15 7135775 0.86 0.64 0.88 500 1.01 1.02 500 -65.26% -89.44%
Garrett Motion 2.99 9.52% 0.26 926903 2.84 2.82 3.15 2500 3.30 3.59 200 0.00% -70.07%
GCP APPL.TECHN. DL - 16.47 14.14% 2.04 240034 15.04 15.04 16.59 200 6.59 26.35 200 -10.20% -27.48%
Genesco 12.08 16.15% 1.68 691555 10.79 10.20 12.08 1000 9.02 14.24 100 -11.37% -74.79%
Gentherm 30.33 5.86% 1.68 439770 30.10 29.57 31.03 200 12.14 48.52 200 -7.84% -31.67%
Geospace Technologie 6.80 21.43% 1.20 313110 5.94 5.94 6.85 200 6.60 8.75 300 10.03% -59.45%
Getty Realty Co. 20.37 4.35% 0.85 257643 20.42 19.81 21.84 300 18.82 32.59 200 -15.23% -38.03%
Gibraltar Industries 41.53 8.38% 3.21 233442 39.53 39.53 41.82 100 20.20 59.25 200 -1.96% -17.66%
Glacier Bancorp 33.59 2.16% 0.71 472245 34.14 32.78 34.65 100 30.00 42.99 100 -0.53% -26.96%
Glatfelter 12.39 6.72% 0.78 195357 12.07 11.93 12.53 100 10.90 13.88 100 0.49% -32.30%
GLAUKOS CORP. DL-,00 30.25 3.56% 1.04 915647 30.64 29.68 31.39 3500 30.50 48.80 200 -9.32% -44.46%
GLOBAL NET LEASE DL- 12.45 13.18% 1.45 778217 11.58 11.58 12.63 100 12.50 13.50 100 -8.59% -38.61%
GLU Mobile 6.02 1.69% 0.10 2681830 6.02 5.92 6.20 100 6.07 6.10 300 -7.24% -0.50%
GMS INC. DL-,01 14.89 17.61% 2.23 383947 13.33 13.25 15.05 100 13.50 15.24 100 -4.80% -45.01%
Granite Construction 15.41 9.29% 1.31 728777 14.69 14.60 15.61 100 15.60 20.00 200 13.64% -44.31%
GRANITE PT MTG TR. D 3.04 13.86% 0.37 3125219 2.94 2.87 3.68 700 3.76 3.85 100 -40.86% -83.46%
Great Western Bancor 18.27 6.22% 1.07 545847 17.82 17.72 18.55 2800 17.70 29.23 200 -11.70% -47.41%
Green Dot Co. 23.32 7.12% 1.55 1006054 23.06 22.61 24.38 100 23.70 26.12 100 -12.17% 0.09%
Green Plains 4.38 7.88% 0.32 438700 4.17 4.15 4.64 100 4.50 4.90 100 7.35% -71.61%
Greenbrier Companies 14.36 9.45% 1.24 632560 13.77 13.60 14.68 1300 14.66 15.10 500 -18.41% -55.72%
Greenhill & 10.70 3.28% 0.34 160328 10.72 10.29 10.99 100 7.71 17.12 200 12.51% -37.35%
Griffon Co. 13.94 8.82% 1.13 317169 13.42 13.32 14.08 100 12.27 15.61 100 4.81% -31.43%
Group 1 Automotive 41.49 16.32% 5.82 589117 37.95 37.95 42.17 100 27.01 44.95 100 -6.66% -58.51%
Guess ? 7.15 18.38% 1.11 2769158 6.64 6.51 7.22 4000 7.50 7.70 500 4.99% -68.05%
Gulfport Energy 0.51 5.81% 0.03 3343048 0.45 0.44 0.55 5000 0.54 0.55 100 13.52% -83.23%
H.B. Fuller 27.62 7.51% 1.93 982652 27.03 26.97 27.98 100 24.31 30.93 100 -0.11% -46.44%
Hanger 13.71 6.69% 0.86 482538 13.42 13.42 14.37 1000 11.51 21.93 200 -5.64% -50.34%
Hanmi Financial Co. 9.88 0.51% 0.05 382311 10.44 9.68 10.55 100 7.12 12.64 100 -9.02% -50.59%
Harmonic 5.72 3.25% 0.18 641617 5.74 5.57 5.82 200 2.29 5.85 700 0.35% -26.67%
Harsco Co. 6.60 7.67% 0.47 1061687 5.93 5.89 6.90 1800 7.40 8.00 1700 -3.65% -71.32%
HAVERTY FURNITURE DL 11.26 12.71% 1.27 173570 10.31 10.31 11.40 100 5.00 12.95 500 -3.76% -44.15%
Hawaiian Holdings 9.75 2.20% 0.21 2046084 9.95 9.10 10.12 300 10.87 11.20 1000 -8.02% -66.71%
HAWKINS INC. DL-,05 34.22 10.32% 3.20 40381 32.30 30.41 34.49 100 24.64 37.75 500 -5.70% -25.30%
Haynes International 20.53 3.53% 0.70 145447 20.60 20.34 21.68 200 8.22 22.00 100 -0.34% -42.62%
HCI Group 38.90 -0.82% -0.32 54450 40.51 37.95 40.73 100 28.01 49.79 100 -0.61% -14.79%
HealthStream 25.25 5.87% 1.40 171527 24.50 24.33 25.38 200 10.10 32.00 100 4.21% -7.17%
Heartland Express 18.98 5.21% 0.94 497769 18.53 18.24 19.15 400 19.01 20.50 2000 2.15% -9.83%
HEIDRICK+STRUG.INTL 21.37 3.39% 0.70 134338 21.16 20.10 21.91 400 17.00 34.19 200 -6.52% -34.25%
Helix Energy Solutio 1.00 0.00% 0.00 8009623 1.09 0.99 1.20 11200 1.16 1.18 8900 -42.53% -89.62%
HERITAGE FINL CORP.D 19.31 3.71% 0.69 220690 19.01 18.65 19.49 200 7.73 20.89 100 -3.83% -31.77%
Hersha Hospitality T 3.41 20.07% 0.57 1051088 3.01 3.01 3.75 300 3.65 5.00 500 0.59% -76.56%
HESKA RESTR. NEW DL- 56.03 3.32% 1.80 65574 56.21 54.51 57.30 100 40.35 63.45 100 -0.88% -41.60%
Hibbett Sports 11.27 16.07% 1.56 534624 10.29 10.13 11.33 500 11.50 14.00 100 6.32% -59.81%
Hillenbrand 18.70 11.64% 1.95 786052 17.74 17.63 18.83 300 18.33 19.50 100 1.58% -43.86%
HMS Co. 24.94 1.88% 0.46 802923 25.22 24.51 25.96 400 22.44 27.40 100 -0.16% -15.74%
HOMESTREET INC. DL - 22.06 7.45% 1.53 141721 21.32 21.32 22.22 100 15.89 34.50 200 1.24% -35.12%
Hope Bancorp 7.64 5.09% 0.37 1100841 7.63 7.50 7.86 100 7.64 8.11 40000 -8.39% -48.59%
Horace Mann Educator 32.89 5.08% 1.59 256556 32.74 32.37 33.46 200 13.16 38.00 3000 -6.22% -24.67%
Hub Group 44.71 2.66% 1.16 409016 44.64 43.80 45.24 200 17.89 71.53 200 2.03% -12.83%
ICHOR HLDGS LTD DL-, 20.23 29.73% 4.63 470786 16.57 16.57 20.41 800 20.80 23.28 1000 -2.25% -39.21%
INDEPENDENCE RLTY TR 7.73 9.80% 0.69 1043509 7.38 7.32 7.90 200 7.80 8.07 300 -12.75% -45.10%
INDEP. BK CORP. MA D 67.60 6.95% 4.39 291367 65.95 65.88 67.95 200 27.04 71.10 1000 4.50% -18.80%
Industrial Logistics 16.65 10.78% 1.62 433227 15.12 15.12 16.89 200 16.75 21.60 600 -3.31% -25.74%
Innospec 69.58 8.48% 5.44 107966 66.88 66.84 72.07 200 27.84 89.06 100 1.00% -32.73%
Innovative Indl. Pro 70.92 6.50% 4.33 512026 70.80 68.36 72.50 100 72.30 74.00 100 -11.48% -6.52%
Innoviva 12.32 6.67% 0.77 729303 11.97 11.93 12.38 200 11.00 14.95 1000 5.93% -12.99%
Inogen 53.34 4.77% 2.43 286092 52.00 50.42 53.62 100 42.13 57.00 400 3.73% -21.94%
Insight Enterprises 42.96 9.31% 3.66 334092 41.15 41.10 43.23 100 43.05 46.00 500 2.04% -38.88%
Installed Building P 38.18 21.17% 6.67 267389 34.31 33.46 38.77 100 38.00 61.08 200 -6.42% -44.56%
INSTEEL INDS INC. 14.01 5.10% 0.68 118012 14.00 13.70 14.64 100 10.09 17.93 100 4.55% -34.81%
Integer Holdings 58.39 12.61% 6.54 277084 54.42 54.42 58.55 100 51.38 65.40 100 -7.11% -27.40%
Inter Parfums 45.75 9.84% 4.10 141659 43.73 43.73 47.99 200 18.30 73.20 200 -8.08% -37.08%
Interface 7.54 11.87% 0.80 594960 7.15 6.85 7.72 1000 5.50 10.00 7800 -0.53% -54.55%
INTL FCSTONE INC. DL 36.25 8.70% 2.90 108951 34.99 34.81 36.74 100 36.25 58.00 200 0.75% -25.76%
Invacare Co. 6.41 8.64% 0.51 508526 6.14 6.14 6.59 400 4.61 8.05 100 -10.97% -28.94%
Invesco Mortgage Cap 2.29 17.44% 0.34 12006669 2.15 2.12 2.62 2000 2.70 2.75 11300 -37.26% -86.25%
Investors Real Estat 48.34 8.97% 3.98 111723 45.10 45.10 49.40 300 50.00 72.00 600 -8.01% -33.32%
Iridium Communicatio 21.83 7.91% 1.60 684689 21.26 21.02 22.22 100 22.00 23.00 200 -5.29% -11.40%
iRobot Co. 42.35 11.39% 4.33 1041899 39.69 39.02 43.37 500 43.30 43.75 2900 2.94% -16.35%
Istar Inc 'A' 7.63 13.20% 0.89 1048935 7.13 7.13 8.15 100 7.63 8.70 900 -30.64% -47.42%
Itron 58.49 7.56% 4.11 341632 56.38 55.65 58.98 300 41.25 89.00 300 6.48% -30.33%
J+J SNACK FOODS 120.59 6.47% 7.33 227969 116.61 115.47 122.05 100 90.00 123.60 100 -2.78% -34.56%
James River Group 33.46 3.56% 1.15 161265 33.60 32.77 34.47 100 24.10 42.82 100 -3.91% -18.81%
SANFILIPPO,JOHN B. D 88.33 4.87% 4.10 83507 86.58 84.25 88.78 100 63.60 113.06 100 4.18% -3.23%
John Bean Technologi 74.64 14.90% 9.68 309301 68.66 68.61 75.31 100 53.75 79.00 100 -3.69% -33.75%
Kaiser Aluminum Co. 65.27 8.30% 5.00 134867 63.29 63.14 66.03 100 55.00 83.54 100 -5.31% -41.14%
KAMAN CORP.-COM. DL 38.23 8.21% 2.90 188977 37.10 36.79 38.59 100 27.53 48.93 100 0.05% -42.01%
Kellyrvices 12.61 7.69% 0.90 217402 12.11 11.75 12.66 300 11.00 20.17 200 0.40% -44.15%
KEMET 24.91 2.01% 0.49 588571 24.71 24.54 25.00 1000 22.50 25.50 400 0.28% -7.91%
KINSALE CAP.GRP.INC. 107.50 8.02% 7.98 145614 104.37 102.86 108.93 100 102.00 173.60 200 0.42% 5.74%
Kite Realty Group Tr 8.04 11.05% 0.80 865269 7.69 7.69 8.31 100 7.19 12.86 200 -12.32% -58.83%
KKR REAL EST.FIN.TR. 14.18 10.52% 1.35 628938 13.17 13.17 14.53 400 14.36 20.11 200 -2.88% -30.56%
Knowles 14.02 9.02% 1.16 988579 13.33 13.17 14.25 100 11.50 20.27 100 -0.78% -33.71%
KONTOOR BRANDS INC. 15.08 9.28% 1.28 1300921 14.11 14.11 15.45 2000 15.49 16.66 100 -23.65% -64.09%
Koppers 10.52 25.54% 2.14 294786 9.00 9.00 10.55 100 10.75 16.83 200 -16.51% -72.48%
Korn Ferry Internati 25.28 8.36% 1.95 602168 24.81 23.94 25.30 100 22.25 26.50 200 -0.63% -40.38%
Kraton Perform.Polym 9.04 14.14% 1.12 469517 8.42 8.38 9.20 200 9.06 10.12 100 4.51% -64.30%
Kulicke & Soffa Inds 22.12 8.75% 1.78 299810 20.97 20.76 22.25 1000 12.64 25.32 400 4.59% -18.68%
La-Z-Boy 19.81 15.17% 2.61 445089 18.02 18.02 19.88 100 19.45 31.69 200 -3.32% -37.07%
Lannett 7.29 3.26% 0.23 470886 7.32 7.15 7.60 1000 7.23 7.50 5000 -3.19% -17.35%
Lantheus Hldg. 11.09 7.25% 0.75 412936 10.78 10.78 11.34 200 4.44 17.74 200 -9.76% -45.93%
Laredo Petroleum 0.37 -3.63% -0.01 4529150 0.40 0.36 0.40 5500 0.37 0.37 25500 -2.01% -86.94%
LCI Industries 63.73 11.63% 6.64 157340 60.49 60.49 64.62 200 25.50 101.96 200 -2.33% -40.51%
LEMAITRE VASCULAR DL 24.28 6.12% 1.40 171376 23.56 23.09 24.43 200 21.92 27.00 100 -1.02% -32.46%
Lexington Realty Tru 10.20 7.94% 0.75 1966994 9.86 9.72 10.30 100 8.98 11.42 100 2.51% -3.95%
LGI Homes 41.23 19.89% 6.84 885847 40.09 39.23 43.31 500 41.55 46.19 100 -8.76% -41.64%
LHC Group 132.29 7.78% 9.55 215778 126.96 125.97 133.37 100 107.00 169.33 100 -1.17% -3.97%
Lindsay Co. 94.45 10.52% 8.99 73824 87.42 86.60 94.65 100 90.70 105.78 100 6.16% -1.60%
Liquidityrvices 4.40 8.64% 0.35 249568 4.25 4.18 4.50 100 4.40 5.81 4600 38.80% -26.17%
Lithia Motors 72.50 8.05% 5.40 465270 70.15 69.44 76.52 200 64.75 116.00 200 -8.16% -50.68%
LIVENT CORP. 5.16 9.09% 0.43 1993976 5.20 4.90 5.34 800 5.25 5.90 1000 -1.34% -39.65%
Liveperson 22.57 8.93% 1.85 681796 21.61 21.50 22.83 1100 22.64 22.90 400 -3.22% -39.00%
LSB Industries 1.38 -3.50% -0.05 283246 1.43 1.22 1.61 500 1.40 1.55 100 -32.02% -67.14%
LTC Properties 29.94 9.99% 2.72 368399 28.86 28.76 30.11 100 31.32 39.82 100 -2.44% -33.12%
Lumber Liquidators 4.55 9.64% 0.40 2505274 4.46 4.29 4.75 200 4.93 4.95 1000 -4.41% -53.43%
Luminex Co. Del 27.08 1.08% 0.29 488524 27.74 26.25 28.21 100 30.50 30.88 200 2.50% 16.93%
Lydall 6.92 12.16% 0.75 191253 6.52 6.51 7.34 100 7.00 11.20 200 4.53% -66.28%
M.D.C. 23.52 16.15% 3.27 990639 21.59 21.46 24.17 100 20.70 26.34 100 -3.01% -38.36%
M/I Homes 16.72 21.78% 2.99 557275 14.53 14.53 16.97 400 17.00 27.20 200 -1.65% -57.51%
Macy's Inc 5.63 17.05% 0.82 40219738 5.14 5.12 5.68 300 6.28 6.30 800 4.84% -66.88%
Magellan Health 48.86 17.09% 7.13 150976 43.88 43.88 49.04 100 35.18 62.54 100 5.17% -37.56%
Mantech Internationa 76.21 9.81% 6.81 292042 71.16 71.16 76.96 100 55.00 121.93 200 0.29% -4.59%
Marcus & Millichap 27.40 6.16% 1.59 186365 26.83 26.52 27.71 25000 22.50 35.07 100 -4.33% -26.44%
MARCUS CORP. DL 1 10.96 12.30% 1.20 485755 10.25 10.21 11.15 100 11.25 12.28 100 -13.70% -65.50%
MarineMax 9.34 17.19% 1.37 235150 8.37 8.37 9.39 100 8.00 14.94 200 -3.31% -44.04%
Marten Transport 21.68 11.41% 2.22 278510 21.61 20.25 21.84 1000 16.90 34.68 200 9.77% 0.88%
Materion Co. 38.08 8.52% 2.99 160361 36.83 36.73 38.48 100 35.00 50.00 500 4.90% -35.95%
Matrixrvice 8.58 1.18% 0.10 236231 8.56 8.25 8.86 300 5.68 13.72 200 -7.84% -62.50%
Matson 28.53 0.99% 0.28 254991 27.32 27.32 29.15 200 22.22 36.51 100 -4.77% -30.07%
Matthews Internation 22.30 11.84% 2.36 157389 20.75 20.71 22.75 100 15.10 26.00 200 -8.19% -41.58%
MaxLinear 14.10 31.53% 3.38 1428475 11.31 11.31 14.69 400 14.95 15.65 100 23.68% -33.55%
Medifast 63.61 11.23% 6.42 249540 59.60 59.22 64.30 600 63.70 73.77 200 -0.50% -41.95%
Medpace Holdings 76.94 13.01% 8.86 298087 71.00 70.94 77.41 500 78.00 80.00 100 2.49% -8.47%
Mercer International 7.64 8.52% 0.60 232969 7.14 7.14 7.70 100 6.11 7.96 100 3.66% -37.89%
Meridian Bioscience 8.88 4.84% 0.41 459282 8.80 8.50 8.90 900 6.51 9.20 600 11.42% -9.11%
Merit Medical System 33.49 10.13% 3.08 464724 31.51 30.01 33.66 100 24.12 46.00 1200 8.35% 7.27%
Meritage Homes Co. 38.67 20.73% 6.64 764900 34.86 34.32 39.00 100 35.50 43.31 100 1.58% -36.72%
Meritor 14.67 18.40% 2.28 1125232 13.01 12.97 14.88 200 10.95 15.30 200 8.03% -43.99%
MESA LABS INC. 213.29 2.04% 4.26 35730 213.83 210.50 217.01 100 153.57 273.01 100 -2.54% -14.48%
META FINANCIAL GRP D 16.99 13.04% 1.96 498754 15.89 15.85 17.23 100 16.00 20.00 100 -21.34% -53.46%
Methode Electronics 27.07 8.37% 2.09 248223 25.97 25.58 27.10 100 19.50 28.09 100 2.97% -31.21%
MGP Ingredients 28.00 5.42% 1.44 848303 30.48 27.85 30.94 100 26.56 30.66 100 3.51% -42.21%
Michaels Co Inc 2.02 16.09% 0.28 5425650 1.82 1.79 2.06 100 2.12 2.17 200 23.17% -75.03%
MicroStrategy 116.03 3.39% 3.80 67475 117.56 112.49 117.56 100 83.55 120.00 200 5.25% -18.65%
Mobile Mini 22.95 7.34% 1.57 244641 22.66 22.31 23.61 100 10.00 26.09 300 -10.39% -39.46%
Momenta Pharmaceutic 28.00 15.75% 3.81 1478580 25.33 25.27 28.85 200 19.78 32.72 200 -2.57% 41.92%
Monarch Casino & Res 26.52 16.78% 3.81 92274 23.62 23.62 26.86 100 28.30 33.94 100 3.59% -45.38%
Monro Muffler Brake 47.00 15.22% 6.21 732810 42.08 42.08 47.00 200 45.75 75.20 200 8.44% -39.90%
Moog 53.46 11.86% 5.67 213144 50.34 50.34 53.67 200 53.45 85.53 200 6.94% -37.35%
Motorcar Parts of Am 11.27 7.23% 0.76 212294 10.67 10.67 11.47 200 10.09 15.90 100 -6.86% -48.84%
Movado Group 10.70 7.43% 0.74 165594 10.27 10.27 11.06 100 9.14 12.18 100 -4.89% -50.78%
MTS Systems Co. 21.99 20.16% 3.69 272010 19.79 19.12 22.07 500 22.03 35.18 200 -3.17% -54.22%
Mueller Industries 24.19 10.21% 2.24 280357 23.03 22.69 24.21 100 18.10 31.00 800 4.31% -23.81%
Myers Industries 10.07 11.03% 1.00 219684 9.52 9.47 10.11 100 7.26 16.11 200 -4.19% -39.63%
MYR Group 23.37 3.22% 0.73 105288 24.22 22.27 24.59 200 9.35 26.96 100 -9.45% -28.29%
Myriad Genetics 15.32 25.16% 3.08 974347 12.74 12.74 15.51 4800 15.50 16.00 100 5.58% -43.74%
Nabors Industries 0.36 -0.75% -0.00 7500905 0.38 0.35 0.44 200 0.37 0.37 55200 -4.81% -87.62%
NAT.STORAGE AFFIL.TR 30.42 7.53% 2.13 387294 29.38 28.97 30.70 100 27.68 41.78 300 6.89% -9.52%
National Bank Co. 23.20 0.83% 0.19 280250 24.00 22.90 24.12 100 20.42 25.98 100 -2.73% -34.13%
NATL BEVERAGE DL-,01 43.66 3.26% 1.38 252061 43.21 41.90 43.98 200 43.65 46.50 100 2.22% -14.43%
NATL PRESTO IND. DL 77.57 5.70% 4.18 44181 74.60 74.60 78.80 100 68.26 86.88 100 10.80% -12.24%
Natus Medical 22.74 8.80% 1.84 325009 21.69 21.36 22.75 100 18.24 25.10 200 -0.57% -31.07%
NBT BANCORP INC. DL- 32.60 1.02% 0.33 219272 33.41 31.82 33.51 400 21.36 46.73 200 0.93% -19.63%
Neenah Inc 40.06 4.51% 1.73 103067 39.54 39.24 40.33 200 26.25 57.40 200 -4.66% -43.12%
Neogen Co. 68.26 6.66% 4.26 402331 66.72 64.71 69.40 100 57.00 72.00 100 2.58% 4.60%
NeoGenomics 26.20 8.22% 1.99 869148 25.25 25.17 26.43 100 26.40 27.50 100 -5.45% -10.43%
Netgear 22.60 5.12% 1.10 329231 22.15 21.51 22.70 200 22.60 24.10 200 1.25% -7.79%
NEW YORK MTG TRUST D 1.21 12.04% 0.13 16446960 1.25 1.08 1.35 2100 1.35 1.37 400 -24.38% -80.58%
Newpark Resources 0.75 8.66% 0.06 1069082 0.70 0.70 0.82 3000 0.76 0.85 2800 -7.64% -87.99%
NEXPOINT RESIDENT. D 22.86 5.39% 1.17 246507 22.61 22.06 24.24 100 20.12 25.60 100 -14.41% -49.20%
NextGen Healthcare 9.78 6.30% 0.58 465099 9.57 9.31 9.80 200 7.50 15.64 200 -6.23% -39.14%
NIC 23.48 2.35% 0.54 680319 23.72 22.75 23.95 100 17.75 25.85 400 1.47% 5.06%
NMI HOLDS INC. A DL 10.65 9.46% 0.92 1176091 10.38 10.08 10.84 400 11.15 11.54 400 -17.06% -67.90%
Noble Corp Plc 0.23 -1.63% -0.00 3016473 0.24 0.22 0.24 1400 0.23 0.24 200 -4.25% -81.15%
NORTHFLD BANC.INC. D 10.39 4.95% 0.49 235588 10.30 10.00 10.50 200 6.19 15.00 100 -8.94% -38.74%
Northwest Bancshares 11.22 5.35% 0.57 549259 11.06 11.01 11.31 200 11.00 16.00 100 -3.65% -32.53%
Northwest Natural Ga 61.27 9.74% 5.44 201086 58.38 58.05 61.89 100 51.75 66.36 100 -5.85% -16.90%
Oasis Petroleum 0.34 -10.76% -0.04 21190391 0.38 0.33 0.39 1900 0.34 0.35 900 12.04% -89.67%
Oceaneering Internat 3.36 18.31% 0.52 1730914 3.01 3.00 3.37 900 3.41 3.76 100 -3.17% -77.46%
Office Depot 1.77 9.26% 0.15 5802769 1.67 1.63 1.78 500 1.79 1.82 200 11.32% -35.40%
Office Properties Tr 26.46 14.20% 3.29 472721 24.12 24.10 26.55 100 27.00 30.00 200 1.03% -17.67%
OFG Bancorp. 11.16 11.71% 1.17 552343 10.44 10.34 11.22 100 10.70 15.00 2000 -2.02% -52.73%
Oil States Internati 2.29 8.02% 0.17 908370 2.19 2.15 2.45 1000 2.35 2.52 400 13.37% -85.96%
Old National Bancorp 12.91 4.20% 0.52 761610 12.93 12.63 13.06 2000 12.92 16.99 700 -3.73% -29.41%
Olympic Steel 9.06 2.03% 0.18 50474 9.51 8.88 9.70 200 9.06 9.90 1000 -6.40% -49.44%
Omnicell 67.23 3.07% 2.00 404083 67.33 65.86 68.40 100 50.81 86.05 100 5.15% -17.73%
OneSpan 17.60 5.58% 0.93 254526 17.21 17.16 17.85 100 12.68 18.00 100 0.74% 2.80%
Onto Innovation 30.49 9.28% 2.59 339566 29.27 28.30 30.63 100 26.83 34.15 100 2.21% -16.56%
OPUS BANK 15.01 5.33% 0.76 134760 14.95 14.57 15.30 200 6.01 24.01 200 -9.31% -41.98%
OraSure Technologies 11.11 7.76% 0.80 1674348 11.35 10.72 11.59 1000 10.90 11.20 200 13.02% 38.36%
Orthofix Intl 27.37 5.23% 1.36 227801 26.96 26.83 28.13 200 10.95 43.79 200 -3.29% -40.73%
OSI Systems 67.16 4.20% 2.71 101734 66.94 64.93 67.29 100 55.00 107.45 200 0.54% -33.33%
Owens & Minor 6.77 -0.15% -0.01 3665338 7.17 6.50 7.21 200 6.61 6.65 700 -19.31% 30.95%
Oxford Industries 36.51 14.74% 4.69 195637 33.08 33.08 36.68 100 32.13 40.89 100 1.76% -51.59%
PACIFIC PRE. DL-,01 16.67 5.24% 0.83 476677 16.71 16.25 17.42 2000 16.00 22.00 200 -6.19% -48.87%
Pacira Biosciences 32.00 3.90% 1.20 698254 32.12 31.19 33.00 100 32.55 40.00 900 -5.07% -29.36%
PAR PACIFIC HLDGS DL 6.60 -2.22% -0.15 693899 6.80 6.34 6.90 100 5.81 7.39 100 -10.57% -71.60%
PARK AEROSPACE CORP 12.97 4.51% 0.56 159142 12.86 12.53 13.06 300 9.90 15.00 100 4.51% -20.28%
Patrick Industries 29.10 30.90% 6.87 412031 23.88 23.36 29.43 200 29.20 46.72 200 4.15% -44.50%
PC Connection 39.69 6.15% 2.30 101705 38.43 38.16 40.25 200 15.88 55.00 100 -2.96% -20.08%
PDC Energy 8.14 1.50% 0.12 2179366 8.15 7.47 8.18 800 8.32 8.70 800 42.06% -68.90%
PDF Solutions 12.78 9.32% 1.09 170542 12.22 11.96 12.88 100 9.21 16.35 100 9.23% -24.33%
Penn Virginia 2.99 -0.66% -0.02 621432 3.15 2.87 3.15 200 3.26 3.30 100 3.10% -90.15%
PENNANT GROUP DL -,0 16.45 9.67% 1.45 97458 15.77 15.45 17.06 200 6.58 26.32 200 6.06% -50.26%
Penney , J.C. 0.32 18.34% 0.05 9772289 0.30 0.28 0.34 900 0.34 0.35 20600 -12.74% -71.43%
Pennsyl. R. Estate. 0.92 0.08% 0.00 2482370 0.94 0.84 0.97 500 0.94 0.95 500 2.39% -82.73%
PennyMac Mortgage In 7.85 12.14% 0.85 3368002 7.87 7.53 8.86 1000 8.52 8.79 100 -20.55% -64.78%
Perdoceo Education 11.13 6.51% 0.68 604537 10.77 10.49 11.20 400 11.50 12.00 100 8.48% -39.48%
Perficient 27.09 11.25% 2.74 414361 25.12 25.12 27.17 100 28.00 29.50 700 -0.73% -41.20%
PetMed Express, 30.86 9.08% 2.57 657499 29.06 28.89 30.99 1000 30.17 31.70 900 11.05% 31.21%
PGT Innovations 8.00 11.27% 0.81 619906 7.56 7.56 8.12 300 7.95 8.96 100 -7.73% -46.34%
Phibro Animal Heal 24.38 2.61% 0.62 175248 24.59 23.57 24.62 800 13.00 31.20 100 7.69% -1.81%
Photronics 10.63 9.93% 0.96 370284 10.07 10.04 10.68 200 4.26 12.50 300 4.01% -32.55%
Piper Sandler 52.22 8.23% 3.97 82278 50.56 49.09 52.22 200 20.89 83.55 200 4.27% -34.68%
Pitney-Bowes 1.89 2.72% 0.05 2850013 1.88 1.75 1.97 1000 1.81 1.97 500 -15.25% -53.10%
Plantronics 9.86 13.73% 1.19 1022838 9.12 8.85 9.91 200 9.80 10.32 100 -11.41% -63.94%
Plexus Co. 54.58 8.42% 4.24 206043 52.30 52.28 55.44 100 55.50 69.86 100 1.24% -29.06%
POWELL INDUSTRIES 23.05 6.86% 1.48 67594 22.21 22.05 23.40 100 16.00 36.88 200 -14.31% -52.95%
Power Integrations 91.46 11.21% 9.22 225525 85.99 84.66 91.98 500 85.00 96.00 500 2.41% -7.53%
PRA Group 23.02 14.98% 3.00 1024003 20.99 20.58 23.24 100 23.02 24.00 100 -17.93% -36.58%
PREFERRED BANK NEW D 32.22 1.16% 0.37 127273 32.33 32.02 33.72 200 12.89 51.55 200 -2.60% -46.38%
PriceSmart 57.29 6.69% 3.59 197091 55.01 54.88 57.57 100 57.86 59.15 1000 10.64% -19.33%
Proassurance Co. 22.76 6.85% 1.46 379244 22.17 21.94 22.93 300 21.00 24.00 300 -9.11% -37.02%
Progenics Pharmaceut 3.23 7.67% 0.23 1081415 3.17 2.93 3.26 5000 3.23 3.60 5000 -12.47% -36.54%
Progress Software Co 34.59 6.66% 2.16 469321 33.50 32.46 34.73 200 34.67 44.00 100 9.84% -16.75%
PROPETRO HLD.CORP.DL 3.59 15.43% 0.48 4595558 3.13 3.00 3.79 100 3.95 4.29 200 66.20% -68.09%
Proto Labs 78.22 15.23% 10.34 334403 70.79 70.79 79.32 100 68.83 83.00 600 3.02% -22.97%
Providencervice Co. 57.52 4.01% 2.22 60559 56.38 55.54 58.17 200 23.01 92.03 200 4.60% -2.81%
Provident Financialr 12.96 4.43% 0.55 377747 13.03 12.64 13.21 700 11.00 20.73 200 -2.19% -47.42%
QEP Resources 0.36 0.73% 0.00 9172828 0.37 0.31 0.38 2000 0.36 0.37 2000 15.43% -91.99%
Quaker Chemical Co. 123.85 8.64% 9.85 114891 119.79 119.18 124.76 200 49.54 130.00 200 -9.36% -24.72%
Qualys 91.13 3.69% 3.24 472230 90.13 89.58 92.99 600 91.00 145.80 200 3.96% 9.31%
Quanex Building Prod 10.44 12.02% 1.12 318037 9.47 9.47 10.54 100 9.19 11.69 100 -1.42% -38.88%
QuinStreet 7.24 10.20% 0.67 426891 6.73 6.73 7.27 100 5.76 8.41 100 -6.82% -52.71%
RadNet 9.42 13.77% 1.14 879522 8.70 8.70 9.57 2900 9.60 10.50 2500 -13.58% -53.60%
Rambus 12.02 10.38% 1.13 973611 11.43 11.39 12.07 200 10.77 12.50 1100 5.25% -12.74%
Range Resources 2.91 10.23% 0.27 9014631 2.64 2.56 2.91 100 2.95 3.02 1500 24.89% -40.00%
Raven Industries 21.10 6.94% 1.37 141869 20.57 20.30 21.26 100 15.20 22.00 300 -9.09% -38.77%
Rayonier Adv. Materi 1.11 14.21% 0.14 762000 0.99 0.99 1.13 200 1.10 1.15 300 -0.89% -71.09%
RE/MAX 19.55 17.07% 2.85 150853 17.52 17.52 19.82 100 18.05 21.85 100 -10.65% -49.21%
READY CAPITAL DL.-,0 4.69 11.40% 0.48 540633 4.37 4.37 5.33 800 4.75 7.52 200 -30.62% -69.58%
Realogy Holdings 2.85 20.76% 0.49 3568250 2.49 2.48 2.93 1600 3.08 3.14 4400 -8.36% -70.56%
Red Robin Gourmet Bu 9.31 26.32% 1.94 1279380 8.03 7.77 9.40 300 10.66 11.00 200 10.83% -71.80%
Redwood Trust 2.77 8.20% 0.21 8415686 2.82 2.65 3.19 5000 3.22 3.25 100 -46.11% -83.25%
REGENXBIO INC. DL-,0 30.08 8.40% 2.33 496133 29.23 28.86 30.64 100 26.00 34.00 100 -10.87% -26.58%
Regis Co. (Minn.) 5.04 7.23% 0.34 466526 4.96 4.93 5.32 900 5.10 5.74 1000 -20.38% -71.80%
Renewable Energy Gro 21.61 8.54% 1.70 675996 20.56 20.10 21.79 900 17.25 22.33 100 15.56% -19.81%
Rent -A- Center 14.54 15.12% 1.91 694766 13.33 13.29 14.64 100 14.65 15.25 200 0.14% -49.58%
Resources Connection 9.58 -1.64% -0.16 304288 10.10 9.27 10.16 100 6.90 12.26 100 -11.87% -41.33%
RETAIL OPP.INV. DL-, 7.41 5.86% 0.41 2223294 7.35 7.21 7.65 2000 7.75 12.40 200 -9.74% -58.04%
Rex American Resourc 45.24 12.82% 5.14 51235 41.63 41.13 46.30 100 32.58 57.90 100 -2.54% -44.80%
RING ENERGY INC. 0.63 18.87% 0.10 1518591 0.58 0.54 0.65 1700 0.64 0.66 1000 -6.51% -76.14%
Rogers Co. 90.11 8.58% 7.12 192759 86.44 86.30 90.65 200 86.00 125.00 200 -4.54% -27.76%
RPC 2.05 3.02% 0.06 1950306 2.08 1.94 2.14 200 2.06 2.53 5000 2.50% -60.88%
RPT Realty 5.56 14.88% 0.72 1289358 5.08 5.05 5.76 200 5.56 7.11 100 -3.81% -63.03%
Ruths Hospitality Gr 6.52 17.90% 0.99 1294106 5.98 5.97 6.84 2000 7.75 7.93 2400 2.84% -70.04%
S+T BANCORP INC. DL 26.15 1.99% 0.51 197295 26.71 25.59 27.36 1000 26.25 28.23 200 -4.25% -35.10%
SAFEHOLD INC. DL-,01 49.01 14.48% 6.20 251818 44.85 44.63 52.06 300 49.01 65.00 100 -22.76% 21.61%
Safety Insurance Gro 80.86 4.78% 3.69 56826 79.12 78.48 81.86 200 32.35 84.43 200 -2.89% -12.61%
Saia 73.18 13.30% 8.59 299578 67.17 67.00 73.21 200 29.28 117.08 200 -1.52% -21.41%
Sanmina Co. 26.05 10.10% 2.39 573282 24.60 24.60 26.25 200 10.42 40.00 100 -2.25% -23.92%
Saul Centers 31.47 13.45% 3.73 79493 28.99 28.99 31.47 100 27.69 35.25 100 -1.90% -40.38%
ScanSource 21.98 9.57% 1.92 225771 20.95 20.95 22.16 100 15.83 28.13 100 -4.14% -40.51%
Scholastic Co. 26.88 4.96% 1.27 220417 26.61 25.40 28.11 200 10.76 29.00 100 0.22% -30.09%
Schweitzer Mauduit I 27.80 6.72% 1.75 146410 26.81 26.73 27.85 100 12.54 35.58 100 3.54% -33.79%
SEACOAST BKG FLA DL- 17.15 4.89% 0.80 203208 17.20 16.84 17.63 100 17.50 28.00 200 -4.08% -43.90%
SEACOR 26.90 6.87% 1.73 81228 26.09 25.18 27.54 200 10.76 43.04 200 -3.62% -37.66%
Select Medical Co. 13.32 11.00% 1.32 1310523 12.76 12.35 13.64 200 13.32 18.40 100 -15.11% -42.93%
SENECA FOODS A DL-,2 37.49 7.36% 2.57 32817 35.97 34.11 37.49 100 27.00 47.98 100 1.00% -8.09%
SERVISFIRST BANCSH. 29.17 7.72% 2.09 399343 28.47 27.93 29.40 300 28.95 46.67 200 3.18% -22.58%
Shake Shack 38.07 14.70% 4.88 2981864 35.91 35.79 39.17 700 40.52 41.15 200 1.20% -36.09%
Shenandoah Telecom 51.57 7.48% 3.59 296053 49.10 49.00 52.25 200 20.63 82.51 200 4.18% 23.94%
Shoe Carnival 18.13 22.01% 3.27 259312 15.89 15.30 19.15 100 14.78 24.37 100 -24.46% -51.37%
Shutterstock 33.12 3.27% 1.05 357707 33.53 32.58 33.59 100 29.15 37.09 100 3.37% -22.76%
Signet Jewelers 6.40 3.39% 0.21 7931622 6.61 6.39 7.15 200 6.80 7.00 200 -3.61% -70.56%
SIMMONS FIRST NATL D 17.75 5.97% 1.00 528982 17.61 17.36 18.10 100 12.78 22.72 100 -7.12% -33.74%
Simpson Manufacturin 62.53 10.52% 5.95 255450 58.85 58.85 62.71 200 25.02 100.04 200 1.08% -22.06%
Skywest 22.49 12.56% 2.51 931122 21.43 20.69 22.62 200 25.00 26.20 100 -14.03% -65.20%
Sleep Number 20.33 30.74% 4.78 1069860 16.45 16.03 20.42 100 22.00 24.00 100 -2.12% -58.71%
SM Energy 1.32 0.76% 0.01 5210891 1.29 1.20 1.36 6400 1.37 1.40 300 17.86% -88.26%
SMART Global Holding 23.77 15.00% 3.10 350859 21.79 21.70 23.84 100 24.95 30.00 300 -1.04% -37.35%
Sonic Automotive 12.95 16.77% 1.86 447304 11.90 11.90 13.35 200 12.95 14.16 1500 -3.79% -58.23%
South Jersey Industr 24.55 8.34% 1.89 1038065 23.74 23.33 24.94 300 22.75 26.00 300 -8.19% -25.56%
SOUTHSIDE BANCSHS DL 28.72 5.20% 1.42 166128 28.49 28.05 29.17 10000 24.50 38.00 1000 -4.36% -22.67%
Southwestern Energy 1.95 3.17% 0.06 17144871 1.86 1.80 1.96 4000 1.97 2.00 2300 17.47% -19.42%
SPARTANNASH 14.10 1.08% 0.15 606262 14.21 13.05 14.45 500 11.25 14.41 14700 3.60% -0.98%
Spectrum Pharmaceuti 2.36 10.28% 0.22 1438519 2.23 2.23 2.36 1200 2.29 2.46 1700 3.96% -35.16%
Spok 10.86 -2.51% -0.28 108168 11.15 10.56 11.25 100 8.55 13.00 200 4.83% -11.20%
SPS COMMERCE INC. DL 46.38 -0.58% -0.27 720867 48.33 43.12 48.33 500 44.00 59.36 100 0.61% -16.31%
SPX Co. 31.53 9.18% 2.65 374319 30.33 30.33 31.65 300 31.50 50.44 200 -1.59% -38.03%
SPX FLOW INC. DL-,01 29.42 13.72% 3.55 613895 26.71 26.71 30.30 100 21.19 32.00 100 10.89% -39.80%
St. Joe 16.86 4.72% 0.76 279296 16.68 16.62 17.20 100 12.23 23.45 100 -2.15% -14.98%
Stamps m 133.55 12.00% 14.31 278335 124.50 124.07 133.71 200 137.00 138.20 100 4.87% 59.90%
Standard Motor Produ 41.22 11.05% 4.10 164910 38.82 38.72 41.35 100 36.27 46.17 100 -0.29% -22.55%
STANDEX INTL CORP. D 47.00 7.26% 3.18 85001 46.11 45.00 47.60 100 41.36 52.64 100 -2.47% -40.77%
STEPAN CO. DL 1 93.49 3.81% 3.43 130383 93.15 89.23 95.21 100 46.80 119.66 100 7.36% -8.74%
Steven Madden 21.99 7.37% 1.51 1065280 20.32 20.25 22.62 2300 22.75 32.90 600 -3.89% -48.87%
Stewart Informationr 25.45 8.02% 1.89 103550 24.68 24.30 25.76 100 22.78 32.57 100 -4.40% -37.61%
Strategic Strayer Ed 126.93 8.80% 10.27 138155 123.52 122.51 127.46 100 91.39 162.47 100 -9.41% -20.12%
Sturm Ruger 52.66 2.41% 1.24 223329 52.00 50.06 52.69 100 51.50 55.00 600 3.38% 11.97%
Summit Hotel Propert 3.66 6.09% 0.21 1967319 3.80 3.63 3.94 100 3.75 4.05 200 -9.85% -70.34%
Suncoke Energy 3.90 6.85% 0.25 565312 3.83 3.73 4.03 100 3.60 4.09 100 10.48% -37.40%
Sunrun Inc 9.98 12.77% 1.13 2226713 9.47 9.39 10.07 100 11.31 11.50 100 1.73% -27.73%
Supernus Pharmaceuti 18.30 5.66% 0.98 479357 17.78 17.47 18.37 300 15.40 18.90 100 6.64% -22.85%
SurModics 33.47 5.25% 1.67 72413 32.92 32.54 34.04 200 13.39 53.55 200 7.38% -19.21%
Sykes Enterprises 26.00 7.88% 1.90 369850 25.18 25.18 26.07 200 10.40 29.99 200 -2.18% -29.71%
TABULA RASA HEAL.DL- 52.09 7.11% 3.46 218591 51.07 48.80 52.44 500 41.00 66.67 100 -3.54% 7.00%
TACTILE SYS TECH. DL 38.56 7.62% 2.73 133367 36.84 36.84 39.44 100 38.56 49.35 100 -5.47% -42.88%
Tailored Brands 1.42 12.70% 0.16 1933291 1.38 1.31 1.45 7500 1.50 1.53 100 -8.39% -65.70%
Talos Energy Inc 6.00 0.17% 0.01 545585 6.27 5.80 6.37 900 6.06 6.30 100 5.26% -80.10%
Tanger Factory Outle 5.25 23.24% 0.99 5062410 4.69 4.65 5.65 1000 6.01 6.19 1100 0.57% -64.36%
Team 6.41 2.72% 0.17 640705 6.43 6.12 6.75 100 5.64 7.18 100 14.06% -59.86%
TechTarget 19.68 10.01% 1.79 257402 18.60 18.26 19.74 200 7.88 23.74 400 1.39% -24.60%
Tegna Inc 10.68 5.53% 0.56 2936384 10.29 10.24 10.88 300 10.55 11.10 100 0.00% -36.01%
Tennant 57.82 7.75% 4.16 92818 56.15 55.44 58.43 100 50.88 64.76 100 -0.34% -25.80%
TETRA Technologies 0.28 5.33% 0.01 1779845 0.30 0.26 0.30 100 0.28 0.28 1800 -18.18% -85.88%
Third Point Reinsura 7.37 2.50% 0.18 582865 7.54 7.33 7.76 200 5.31 9.76 1700 -4.90% -29.94%
Timkensteel Co. 3.41 20.49% 0.58 717958 3.08 3.04 3.44 100 3.41 3.95 100 7.57% -56.62%
Titan International 1.30 0.00% 0.00 499322 1.41 1.25 1.56 200 1.28 1.46 100 -21.69% -64.09%
Tivity Health 5.37 13.53% 0.64 1453472 4.92 4.92 5.79 5800 5.65 6.00 100 -16.49% -73.61%
TiVo Corp 6.80 9.15% 0.57 1247981 6.49 6.35 6.83 600 5.71 7.13 500 1.04% -19.81%
TOMPK.FINL CORP. DL- 71.88 6.58% 4.44 44694 68.78 68.31 72.29 100 65.00 77.00 100 2.07% -21.44%
TOPBUILD CORP. DL -, 70.81 16.50% 10.03 425422 62.53 62.05 70.96 400 70.94 80.00 100 -5.03% -31.31%
Tredegar Co. 15.02 5.48% 0.78 173851 14.94 14.42 15.29 100 13.22 16.82 100 -4.51% -32.80%
Trinseo 20.25 14.60% 2.58 572169 18.69 18.55 20.40 200 17.10 32.00 100 7.88% -45.58%
TRIUMPH BANCORP DL-, 24.63 6.99% 1.61 182271 24.29 23.99 25.22 100 22.00 39.40 200 -5.92% -35.22%
Triumph Group 5.80 23.67% 1.11 1089165 5.16 5.16 5.82 100 6.05 6.60 300 -10.08% -77.05%
TrueBlue 13.50 3.37% 0.44 305255 13.38 13.08 13.57 100 11.88 15.12 100 4.49% -43.89%
TRUSTCO BK CORP. DL 5.29 7.52% 0.37 401863 5.18 5.05 5.31 100 5.29 7.72 5000 -5.87% -38.99%
TTEC Holdings 36.66 10.62% 3.52 129218 34.75 34.40 37.22 100 32.00 42.00 500 0.94% -7.47%
TTM Technologies 10.51 13.38% 1.24 2165482 9.76 9.58 10.55 100 10.40 11.00 100 6.05% -30.17%
Tupperware Brands 1.41 0.71% 0.01 1445267 1.52 1.39 1.62 1400 1.55 1.57 1500 -11.88% -83.57%
U.S. Concrete 16.51 16.60% 2.35 408133 14.82 14.82 16.73 100 16.90 20.00 300 11.63% -60.37%
U.S. Physical Therap 62.75 10.92% 6.18 171069 59.26 59.26 63.05 100 45.18 100.40 200 -9.45% -45.12%
Ultra Clean 14.92 17.39% 2.21 572949 13.46 13.08 15.18 500 15.27 16.00 100 1.77% -36.43%
UNIFI INC. NEW DL-,1 8.83 3.76% 0.32 124424 8.92 8.66 9.29 200 8.70 14.12 200 -25.17% -65.04%
UNIFIRST CORP. DL-,1 150.12 8.86% 12.22 115645 141.70 139.30 150.12 100 132.11 163.88 100 2.43% -25.68%
Unisys Co. 12.37 17.14% 1.81 1159690 11.22 10.93 12.52 1000 11.95 13.65 700 5.73% 4.30%
United Community Ban 18.71 7.04% 1.23 392814 18.49 18.13 19.11 300 19.11 22.00 100 -1.27% -39.41%
UTD FIRE GRP DL-,01 31.10 3.25% 0.98 98607 31.25 30.22 32.43 200 12.44 49.76 200 -5.93% -28.88%
United Insurance Co. 8.12 0.99% 0.08 163239 8.33 7.98 8.53 200 3.25 12.50 2000 -5.25% -35.61%
United Natural Foods 10.00 7.64% 0.71 1738501 9.51 9.16 10.09 300 10.01 10.49 300 17.65% 14.16%
Uniti Group 5.63 -2.76% -0.16 3096826 5.90 5.25 6.01 1000 5.51 5.77 200 -5.22% -31.43%
Univ. Health Realty 99.33 8.47% 7.76 72061 96.37 94.99 99.73 100 87.41 111.25 100 1.01% -15.36%
Universal Co. 45.14 3.51% 1.53 156090 45.03 43.46 45.28 100 40.00 50.56 100 6.34% -20.89%
Universal Electronic 39.59 13.54% 4.72 85605 36.71 36.71 39.63 100 28.51 50.67 100 -1.15% -24.24%
Universal Forest Pro 36.43 9.99% 3.31 439756 34.68 34.68 37.03 900 35.78 55.00 100 -3.62% -23.63%
Universal Insurance 17.63 6.98% 1.15 259108 17.02 16.77 17.70 100 15.00 18.31 500 -1.62% -37.01%
URSTADT BIDDLE DL-,0 11.72 13.90% 1.43 247393 10.76 10.76 12.09 500 10.50 16.43 1600 -19.45% -52.82%
US Ecology 29.28 3.13% 0.89 247588 29.66 28.51 30.32 200 11.72 46.84 200 -4.78% -49.44%
US Silica 1.50 -3.85% -0.06 1796723 1.59 1.48 1.71 9900 1.62 1.63 2700 -9.09% -75.61%
USANA Health Science 70.12 12.41% 7.74 366609 64.20 63.79 70.87 100 65.05 75.00 2000 20.96% -10.73%
Valaris PLC 'A' 0.42 -4.63% -0.02 6036827 0.47 0.42 0.47 2600 0.45 0.46 700 4.01% -93.56%
Vanda Pharmaceutical 10.98 6.91% 0.71 670272 10.65 10.44 11.04 1000 9.67 12.60 1000 13.55% -33.09%
VAREX IMAGING CORP D 21.68 4.58% 0.95 358219 21.44 21.18 22.14 200 21.32 24.05 300 3.39% -27.27%
Vector Group 9.14 5.06% 0.44 897646 8.74 8.74 9.17 100 9.01 9.80 100 0.00% -31.74%
Veeco Instruments 9.59 15.54% 1.29 415551 8.80 8.72 9.67 1000 9.65 10.13 2700 -3.42% -34.70%
Vera Bradley 3.52 8.64% 0.28 337412 3.44 3.43 3.88 100 3.25 4.10 100 -16.98% -70.17%
VERITEX HLDGS INC. D 13.76 10.88% 1.35 322155 13.08 13.08 13.89 200 5.51 22.01 200 -4.04% -52.76%
Veritiv Co. 8.24 8.71% 0.66 101132 7.85 7.85 8.50 100 8.25 9.23 100 0.86% -58.11%
Viad Co. 20.14 16.96% 2.92 256331 17.80 17.80 20.67 100 17.72 22.56 600 -2.23% -70.16%
Viavi Solutions 11.21 8.62% 0.89 2443442 10.77 10.59 11.32 800 11.20 11.75 200 -1.41% -25.27%
Vicor Co. 42.98 13.40% 5.08 170019 39.95 39.51 43.46 100 30.95 61.61 100 3.19% -8.01%
Virtus Investment Pa 71.62 10.10% 6.57 69741 67.24 67.24 73.08 200 28.65 114.59 200 -5.23% -41.16%
Virtusa Co. 27.20 17.60% 4.07 255440 24.01 24.01 27.47 300 27.30 43.52 200 -3.72% -40.00%
Vista Outdoor 8.61 -7.72% -0.72 850284 9.50 8.50 9.52 100 8.60 9.20 100 5.77% 15.11%
Vonage Holdings 7.83 10.59% 0.75 5576564 7.48 7.48 7.92 2000 7.98 8.18 100 12.82% 9.97%
Wabash National Co. 6.88 8.01% 0.51 836006 6.68 6.62 7.12 500 6.95 7.37 1000 -2.96% -53.17%
Waddell & Reed Finan 11.78 7.29% 0.80 999046 11.39 11.21 11.84 1900 12.00 12.76 400 1.03% -29.55%
Walker & Dunlop 27.95 12.47% 3.10 1051914 26.65 26.65 28.50 1500 29.00 30.24 100 -32.13% -56.79%
WARRIOR MET COAL DL 11.66 10.42% 1.10 873614 10.80 10.68 12.10 1000 12.00 12.57 100 10.31% -44.82%
Washington Prime Gro 0.73 17.28% 0.11 7306665 0.63 0.63 0.82 600 0.77 0.79 1700 -14.20% -79.94%
Washington Real Esta 22.26 8.74% 1.79 612433 21.33 20.89 22.46 300 19.00 35.00 200 -4.71% -23.71%
Watts Water Technolo 80.60 6.30% 4.78 182220 78.88 77.83 82.01 100 60.05 128.96 200 -1.48% -19.21%
WD-40 178.09 4.45% 7.58 297376 174.23 172.01 179.98 100 173.00 183.00 100 -11.05% -8.27%
WESTAMERICA BANCORPO 59.25 0.95% 0.56 125258 60.65 58.59 62.00 200 23.70 94.80 200 -0.02% -12.57%
WHITESTONE REIT DL-, 5.05 -4.36% -0.23 456823 5.41 4.91 5.67 100 5.30 5.66 100 -14.98% -62.92%
WINGSTOP INC. DL-,01 84.67 9.04% 7.02 586888 81.85 80.51 85.41 100 89.50 105.66 100 5.15% -1.81%
Winnebago Industries 30.56 11.01% 3.03 877285 29.18 28.50 30.72 700 30.80 34.23 100 2.62% -42.32%
Wisdomtree Investmen 2.31 1.76% 0.04 1630839 2.38 2.17 2.46 4000 2.05 2.47 1000 -5.33% -52.27%
Wolverine World Wide 14.87 16.90% 2.15 927363 13.24 13.09 14.91 100 14.88 23.79 200 -6.18% -55.93%
World Acceptance Co. 50.29 13.39% 5.94 115318 46.16 45.46 50.64 200 20.12 56.00 100 -12.54% -41.79%
Xencor 31.69 9.43% 2.73 557835 30.33 30.17 32.44 500 31.69 32.70 5000 3.97% -7.85%
XENIA HOTELS+RES. DL 8.74 6.07% 0.50 1357778 8.79 8.57 9.46 1500 8.74 9.79 100 -11.54% -59.56%
Xperi Corp 14.58 12.67% 1.64 783405 13.40 13.40 14.67 500 14.26 16.24 100 6.11% -21.19%
Zumiez 17.10 17.69% 2.57 573850 15.24 15.20 17.21 1000 17.50 28.00 200 -1.89% -50.49%