11.05.2021 18:51:46
S&P 600
1330.56
USD
-13.9000
-1.03%
11.05.2021 18:36
 
Chart
Kursdaten
Kurs 1330.56 Eröffnung 1331.77
Diff. absolut -13.90 Tages-Hoch 1337.91
Diff. % -1.03 % Tages-Tief 1314.56
Volumen 216739451 Umsatz 279025191897
Schlusskurs vom 10.05.2021 1344.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.05.2021 / 18:36
Währung USD Aktualisierungsstand 11.05.2021 / 18:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.16% 1399.3 1094.4
1 Woche -1.21% 1378.5 1336.9
1 Monat 0.74% 1378.5 1293.3
3 Monate 4.15% 1399.3 1249.4
6 Monate 34.99% 1399.3 960.0
1 Jahr 74.41% 1399.3 667.5
3 Jahre 36.39% 1399.3 577.4
Benchmark:
22.22
26.51
8.96
1.13
20.16
3.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.22,"chartHeight":25.178575939602,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":8.96,"chartHeight":20.323871115386,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":20.16,"chartHeight":24.658521032911,"year":2021,"ID_NOTATION":"8404703"}}
{"2019":{"performance":26.51,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2561855704727,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.93,"chartHeight":15.918660361605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.587395541852,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.25,"chartHeight":22.415091124289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.536767019417,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.904131751392,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.51,"chartHeight":22.518963830359,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.219315781669,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.070535332251,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.24,"chartHeight":16.324494642766,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.808693922928,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.552787826779,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.26,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 11.05.2021 18:51:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 21.97 23.62% 4.20 33036595 20.28 19.70 23.05 200 21.95 21.98 1000 -13.11% 69.56%
8x8 Inc. 25.06 -10.95% -3.08 2849102 24.32 24.10 26.28 200 25.04 25.06 100 -12.23% -18.36%
AAON 65.57 -0.53% -0.35 38761 65.16 64.53 65.99 100 65.38 65.69 100 -0.42% -1.07%
AAR Corp 39.01 -1.04% -0.41 124353 38.35 37.90 39.30 300 38.92 39.05 200 -1.55% 8.83%
AARON'S COMPANY INC. 31.48 0.61% 0.19 130920 30.32 30.21 31.94 100 31.46 31.59 400 1.89% 65.03%
Abercrombie & Fitch 39.56 -2.99% -1.22 802711 39.63 38.30 40.10 300 39.56 39.59 100 5.37% 100.29%
ABM Industries 50.99 -2.62% -1.37 96441 51.50 50.99 52.32 400 50.99 51.04 200 -2.09% 38.37%
Acadia Realty Trust 21.10 -2.99% -0.65 250374 21.31 20.80 21.34 100 21.09 21.12 200 2.35% 53.28%
Addus HomeCare 97.09 0.82% 0.79 22194 94.24 94.24 97.97 200 97.27 97.63 200 -8.35% -17.76%
Adtran 19.64 0.26% 0.05 154647 18.97 18.71 19.68 600 19.65 19.70 200 11.94% 32.63%
Advanced Energy Inds 85.26 -0.26% -0.22 148888 81.71 81.71 85.71 200 85.31 85.35 100 -21.11% -11.85%
ADVANSIX INC. DL-,01 30.51 -1.52% -0.47 80371 30.48 30.10 31.01 300 30.40 30.62 100 -2.02% 54.98%
Aegion Co. 29.97 -0.07% -0.02 39038 29.97 29.94 30.09 900 29.97 29.99 100 0.10% 57.93%
Aerojet Rocketdyne 47.08 -0.50% -0.23 212027 46.99 46.97 47.26 400 47.07 47.09 200 1.09% -10.48%
AeroVironment 103.30 0.16% 0.17 80644 100.02 98.18 104.04 200 103.30 103.51 300 -6.03% 18.68%
Agilysys 48.33 -2.41% -1.20 60962 47.37 46.68 49.01 200 48.18 48.47 100 -2.27% 29.03%
Agree Realty Co. 68.44 -2.65% -1.86 87953 69.80 68.30 69.80 200 68.44 68.58 100 -0.99% 5.59%
ALAMO GRP INC. DL-,1 157.35 -2.30% -3.70 8846 158.24 157.35 161.67 100 157.01 157.70 100 1.49% 16.75%
ALARM.COM HOLDINGS I 84.08 1.51% 1.25 81809 80.61 80.00 84.52 100 84.12 84.31 100 -7.13% -19.93%
Albany International 85.82 -2.36% -2.07 27515 86.93 85.81 87.48 200 85.63 85.88 100 -3.76% 19.71%
Alexander & Baldwin 17.74 -2.69% -0.49 96912 17.98 17.59 18.00 100 17.73 17.75 100 -1.57% 6.11%
Allegheny Technologi 23.47 -1.39% -0.33 411914 23.08 22.90 24.02 100 23.44 23.46 100 0.68% 41.92%
ALLEGIANCE BANCS.INC 40.01 -1.19% -0.48 7989 39.93 39.81 40.82 100 39.76 40.02 100 -1.10% 18.63%
Allegiant Travel 220.06 0.26% 0.57 94329 216.19 211.48 221.40 100 219.75 220.27 200 -6.87% 15.98%
Allscripts Healthcar 16.26 1.12% 0.18 884200 15.80 15.69 16.26 1700 16.25 16.26 700 -1.17% 11.36%
AMBAC Financial Grou 15.46 -1.93% -0.30 246071 15.59 14.92 15.67 100 15.46 15.47 100 -7.62% 2.54%
AMC Networks A 46.28 -2.07% -0.98 120116 46.74 45.30 46.86 100 46.21 46.33 200 -1.42% 32.12%
Amer. Equity Inv. Li 30.30 -3.21% -1.00 139187 30.88 30.24 31.02 300 30.28 30.34 100 -1.23% 13.16%
AM.CAR-MART DL-,01 149.63 -1.23% -1.86 16110 148.98 146.01 150.92 100 148.81 150.75 100 -2.32% 37.92%
AMERICAN ASSETS TR. 34.00 -2.61% -0.91 78604 34.51 33.82 34.51 200 34.02 34.08 400 -0.74% 20.88%
American Axle & Mfg 10.13 -2.13% -0.22 778715 10.04 9.91 10.35 800 10.12 10.14 800 7.81% 24.10%
American Public Educ 26.30 -13.66% -4.16 301408 28.70 24.97 28.72 200 26.25 26.39 100 -1.74% -0.07%
American States Wate 78.94 0.01% 0.01 54757 78.60 77.70 79.21 100 78.91 78.98 100 -0.44% -0.73%
American Vanguard Co 19.69 0.56% 0.11 63060 19.49 19.25 19.97 300 19.67 19.71 200 -2.44% 26.16%
American Woodmark Co 100.55 -2.82% -2.92 16374 100.43 99.22 101.12 200 100.06 101.00 100 1.90% 10.25%
AMERIS BANCORP. DL 1 55.87 0.18% 0.10 217054 55.30 55.00 56.62 100 55.76 55.86 100 2.37% 46.49%
Amerisafe 63.54 -0.78% -0.50 15592 63.54 62.76 64.83 100 63.39 63.56 300 0.30% 11.51%
AMN Healthcarervices 93.07 1.12% 1.03 250668 90.88 90.81 93.81 400 93.03 93.13 100 13.14% 34.86%
AMPHASTAR PHARMA.DL- 18.99 -0.84% -0.16 106598 18.70 18.65 19.04 100 18.97 19.00 300 9.49% -4.77%
Andersons 31.46 0.19% 0.06 65102 30.88 30.74 32.00 100 31.46 31.59 100 4.28% 28.11%
Angiodynamics 23.24 0.48% 0.11 72433 22.75 22.55 23.34 100 23.22 23.28 200 -6.09% 50.88%
ANI Pharmaceuticals 34.07 3.56% 1.17 53529 32.53 31.04 34.10 100 33.79 34.09 300 -4.53% 13.29%
Anika Therapeutics 42.17 1.63% 0.68 27062 40.76 40.76 42.50 100 42.01 42.34 100 0.02% -8.31%
Apogee Enterprises 36.52 -1.58% -0.58 164406 36.73 35.67 37.16 100 36.46 36.55 200 2.88% 17.11%
Apollo Commercial Re 14.82 -1.50% -0.23 380224 14.86 14.65 14.92 400 14.82 14.83 1000 -2.08% 34.74%
Applied Industrial T 103.64 -1.34% -1.41 104256 103.41 102.62 105.13 300 103.54 103.82 200 8.22% 34.70%
Applied Optoelectron 7.58 0.60% 0.04 276705 7.30 7.11 7.59 200 7.57 7.58 1900 3.15% -11.52%
ARCBEST CORP 86.46 -2.44% -2.16 150176 87.90 84.06 87.90 100 86.49 86.69 100 18.22% 107.69%
Archrock 9.33 -1.58% -0.15 308667 9.27 9.19 9.44 500 9.33 9.34 2400 0.42% 9.47%
Arconic Corp. 35.60 0.56% 0.20 367598 34.44 34.02 35.93 300 35.53 35.60 100 20.57% 18.79%
ARCOSA INC. DL -,01 61.98 -2.00% -1.26 61176 61.86 61.17 62.72 100 61.89 62.21 100 -0.55% 15.13%
Arlo Technologies 6.26 3.64% 0.22 531998 5.94 5.85 6.26 800 6.25 6.26 200 -1.79% -22.46%
ARMADA HOFFLER PR. D 13.03 -2.69% -0.36 56886 13.19 12.94 13.19 300 13.01 13.05 300 -4.77% 19.34%
Armour Residential R 12.09 -0.33% -0.04 1193503 12.10 11.92 12.13 4300 12.08 12.09 2100 -1.70% 12.42%
Asbury Automotive Gr 197.27 -4.00% -8.22 63074 201.80 193.90 202.25 100 196.58 197.63 100 1.62% 41.00%
Assured Guaranty 46.73 -1.91% -0.91 155609 47.26 46.26 47.50 100 46.71 46.78 200 -6.62% 51.29%
Astec Industries 67.03 -1.32% -0.90 35582 66.49 65.52 68.24 100 67.07 67.25 100 -11.85% 17.36%
Atlas Air Worldwide 71.46 -2.51% -1.84 172534 72.00 70.92 72.36 100 71.46 71.55 400 3.93% 34.40%
ATN International 47.21 -0.06% -0.03 4482 46.68 46.48 48.75 100 46.87 47.19 300 -0.25% 13.12%
Avista 46.60 -1.58% -0.75 84081 47.25 46.27 47.25 100 46.60 46.64 100 2.89% 17.96%
Axcelis Technologies 38.18 -1.34% -0.52 259278 36.70 35.85 38.36 200 38.16 38.20 100 -7.92% 32.90%
Axos Financial 45.40 -0.53% -0.24 58148 44.77 44.77 45.90 200 45.48 45.56 100 -0.22% 21.61%
AZZ 54.35 -0.28% -0.15 30113 53.71 53.33 54.54 200 54.31 54.44 100 2.37% 14.88%
B & G Foods 28.76 -1.11% -0.32 658078 28.98 28.51 29.08 400 28.75 28.76 100 0.35% 4.87%
B. RILEY FINANCIAL I 73.20 -4.13% -3.15 184906 75.25 72.76 75.25 100 73.20 73.37 200 6.65% 72.66%
Badger Meter 92.08 0.84% 0.77 59205 89.78 89.54 92.26 100 92.04 92.17 200 -1.18% -2.92%
Balchem Co. 131.00 1.19% 1.54 18541 128.09 128.09 131.30 100 130.83 131.23 100 -0.75% 12.36%
BANC OF CALIFORNIA 17.44 -1.58% -0.28 79569 17.47 17.35 17.81 200 17.42 17.45 300 -1.56% 20.46%
BANCFIRST CORP. DL 1 72.61 -0.62% -0.45 13643 72.25 72.25 73.27 100 72.18 72.58 100 1.49% 24.46%
BANKUNITED 46.61 -1.83% -0.87 147557 46.79 46.22 47.72 200 46.63 46.69 200 0.34% 36.52%
BANNER CORP. NEW DL- 56.62 -1.10% -0.63 39358 56.39 56.00 57.66 100 56.45 56.71 100 -0.35% 22.88%
BARNES + NOBLE ED. D 6.89 -11.44% -0.89 359906 7.48 6.85 7.57 400 6.88 6.90 400 -1.89% 67.31%
Barnes Group 51.56 -1.74% -0.92 36651 51.46 51.17 52.36 400 51.50 51.63 300 1.80% 3.53%
Bed Bath & Beyond 24.39 -3.06% -0.77 1408961 24.34 23.73 24.78 400 24.38 24.40 300 -0.04% 41.67%
BEL FUSE INC. B DL-, 16.33 2.45% 0.39 20545 15.75 15.70 16.59 100 16.23 16.36 300 -11.20% 6.05%
Benchmark Electronic 29.46 -1.80% -0.54 82734 29.39 29.23 29.68 200 29.43 29.48 100 -3.07% 11.07%
BERKSHIRE HILLS BANC 24.84 0.89% 0.22 87292 24.47 24.39 24.94 200 24.79 24.84 100 7.28% 43.81%
BIG LOTS 65.72 -3.78% -2.58 295598 67.00 64.80 67.52 100 65.75 65.81 100 -3.34% 59.10%
BJ's Restaurants 55.25 -3.05% -1.74 178078 56.63 54.17 56.63 100 55.18 55.43 100 -6.44% 48.06%
Bloomin' Brands 28.58 -4.22% -1.26 1072382 29.54 27.99 29.60 300 28.58 28.60 100 -2.71% 53.66%
Blucora 15.17 -2.07% -0.32 71410 15.13 14.88 15.37 100 15.15 15.19 200 4.45% -2.64%
Boise Cascade 71.14 -5.78% -4.36 321532 74.17 70.12 75.33 100 71.06 71.17 200 9.39% 57.95%
Bonanza Creek Energy 39.09 -2.27% -0.91 241699 38.89 37.57 39.65 300 39.04 39.15 500 18.41% 106.93%
BOOT BARN HLDGS DL-, 70.90 -0.59% -0.42 179133 69.41 67.61 70.99 100 70.81 70.99 100 -1.72% 64.48%
Boston Private Finl 15.11 0.07% 0.01 240001 14.85 14.32 15.15 1000 15.12 15.14 1300 3.99% 78.70%
Bottomline Technolog 37.73 -1.99% -0.77 83057 37.63 37.20 37.99 100 37.71 37.79 300 -20.09% -27.00%
Brady Co. 54.48 -1.77% -0.98 25850 54.79 54.46 54.99 200 54.49 54.64 100 -0.23% 5.00%
Brandywine Realty Tr 13.35 -1.77% -0.24 742016 13.45 13.28 13.45 1800 13.34 13.35 800 -0.73% 14.11%
Brightsphere Investm 22.69 -0.26% -0.06 211320 22.25 21.95 22.79 200 22.67 22.70 100 -0.31% 18.00%
Brinker Internationa 62.28 -0.94% -0.59 309610 61.49 59.76 62.67 100 62.24 62.33 100 -3.54% 11.14%
Bristow Group 27.93 -1.91% -0.55 44150 27.73 27.50 28.46 100 27.89 27.98 100 5.21% 8.21%
Brookline Bancorp. 16.36 -1.74% -0.29 43150 16.44 16.36 16.69 400 16.36 16.39 200 2.15% 38.29%
Buckle 42.62 -3.93% -1.75 264728 43.35 41.33 43.63 300 42.58 42.67 100 1.58% 51.95%
C.T.S. Co. 32.18 -0.31% -0.10 34931 31.70 31.70 32.39 400 32.15 32.24 100 2.02% -5.97%
Cadence Bancorp A 22.02 -1.17% -0.26 352593 21.85 21.76 22.37 400 22.00 22.02 200 -0.85% 35.69%
Cal-Maine Foods 37.74 0.77% 0.29 76856 37.39 37.23 37.83 200 37.73 37.77 100 -0.64% -0.24%
CalAmp Co. 12.22 3.21% 0.38 134835 11.56 11.46 12.47 100 12.20 12.26 100 -11.71% 19.35%
CALAVO GROWERS DL-,0 75.78 -2.37% -1.84 16742 77.09 75.33 77.33 200 75.55 75.80 100 -1.93% 11.80%
Caleres 24.89 -1.74% -0.44 209233 24.76 24.00 25.72 100 24.93 25.00 100 4.80% 61.85%
California Water Ser 57.08 -1.02% -0.59 47880 57.53 56.40 57.65 100 57.02 57.14 200 -2.25% 6.74%
Callaway Golf 33.26 11.13% 3.33 3365117 30.98 30.06 33.44 800 33.25 33.28 1400 3.03% 24.66%
Callon Petroleum 37.92 -4.70% -1.87 1858096 37.77 36.01 39.13 200 37.84 37.93 300 5.07% 202.36%
Capitol Federal Fina 12.84 -0.54% -0.07 79488 12.72 12.72 12.92 300 12.85 12.86 300 -2.12% 3.28%
Capstead Mortgage Co 6.45 -0.85% -0.06 333215 6.47 6.37 6.47 800 6.44 6.45 1200 0.46% 11.88%
Cara Therapeutics 12.98 4.85% 0.60 502853 12.20 11.80 12.99 100 12.96 12.98 100 -5.28% -18.18%
Cardiovascular Syste 36.19 5.17% 1.78 141181 34.13 34.13 36.47 200 36.17 36.22 200 -13.97% -21.37%
Cardtronics PLC 38.92 0.13% 0.05 337939 38.85 38.85 38.94 1500 38.92 38.93 2600 0.03% 10.11%
CARETRUST REIT DL-,0 22.73 -1.71% -0.39 189248 22.81 22.56 22.89 200 22.71 22.73 200 -3.83% 4.24%
Carpenter Technology 41.29 -0.27% -0.11 122880 40.00 39.87 42.19 200 41.22 41.29 200 3.89% 42.17%
Cato Co. 12.93 -0.92% -0.12 62524 12.84 12.45 12.96 200 12.92 12.96 100 -4.19% 36.08%
CAVCO INDS INC. DL-, 205.85 -1.99% -4.18 12499 205.52 201.63 205.85 100 204.94 206.23 100 -1.29% 19.71%
CELSIUS HOLDINGS INC 48.24 1.93% 0.92 548482 44.00 43.60 48.72 200 48.23 48.41 100 -16.14% -5.92%
Centerspace 69.97 -1.26% -0.89 13991 70.28 69.71 70.72 100 69.56 69.84 100 0.88% 0.31%
Central Garden & Pet 53.15 -1.50% -0.81 53346 53.52 52.87 53.96 200 53.12 53.18 400 7.40% 48.53%
Central Pacific Finl 27.53 -1.96% -0.55 43120 27.72 27.48 27.95 100 27.50 27.60 100 0.18% 47.71%
Century Aluminum 17.40 7.87% 1.27 1406233 15.38 15.36 17.46 200 17.40 17.41 100 -1.65% 46.24%
Century Communities 74.22 -4.69% -3.65 502871 76.02 72.73 76.25 100 74.23 74.33 300 3.07% 77.87%
Ceva 44.20 4.25% 1.80 176845 42.25 41.34 44.50 100 44.18 44.25 100 -20.39% -6.81%
Chart Industries 147.51 0.01% 0.01 110935 141.36 139.74 148.36 300 147.48 147.85 100 -3.99% 25.22%
CHATHAM LODGING TR.D 12.56 -1.41% -0.18 99730 12.60 12.37 12.69 200 12.55 12.57 100 -11.34% 17.96%
Cheesecake Factory 59.99 -2.79% -1.72 229444 60.00 58.30 60.72 200 59.93 60.00 300 -0.29% 66.51%
Chefs Warehouse 30.21 -4.62% -1.47 219668 30.71 29.69 31.27 300 30.18 30.25 300 0.54% 23.32%
Chesapeake Utilities 117.14 -1.32% -1.57 7815 118.62 116.84 118.74 200 116.47 117.19 200 -1.80% 9.70%
Chicos Fas 3.67 1.10% 0.04 553166 3.54 3.41 3.67 2800 3.66 3.67 1500 12.38% 128.30%
Childrens Place 73.76 -5.25% -4.09 304841 76.32 72.42 76.77 100 73.65 73.83 300 -3.28% 55.39%
Chuys 42.87 -3.45% -1.53 51403 43.34 42.10 44.50 300 42.83 42.93 100 -7.77% 67.61%
Cincinnati Bell 15.42 -0.06% -0.01 176193 15.41 15.40 15.43 1400 15.41 15.42 800 0.00% 0.98%
Circor International 37.00 -2.09% -0.79 26655 37.49 36.41 37.73 100 36.88 37.20 200 9.38% -1.69%
CITY HLDG CO. DL 2,5 78.81 -0.63% -0.50 12720 78.35 78.35 79.94 100 78.70 78.88 200 0.60% 14.03%
Clearwater Paper Co. 28.84 -2.76% -0.82 86585 29.21 28.63 29.49 200 28.77 28.84 100 -13.60% -21.43%
Coca-Cola Bottling C 292.53 0.67% 1.94 7948 288.15 288.15 294.36 100 290.84 292.69 100 -2.39% 9.13%
Cogent Communication 77.18 -2.53% -2.00 214615 77.77 75.50 78.09 100 77.11 77.21 500 4.06% 32.25%
Coherus Biosciences 14.21 -0.49% -0.07 250026 14.02 13.94 14.53 100 14.21 14.22 100 -6.30% -17.84%
Cohu Inc. 36.19 -1.01% -0.37 249724 35.01 34.07 36.44 300 36.12 36.26 200 -9.30% -4.24%
COLLEGIUM PHARMAC.DL 21.85 -0.66% -0.14 111064 21.38 21.27 22.02 500 21.84 21.91 400 -4.35% 9.79%
COLUMBIA BKG SYST. 43.00 -0.83% -0.36 48645 42.53 42.53 43.53 100 42.98 43.06 100 -0.57% 21.56%
Comfort Systems USA 85.08 -1.39% -1.20 51369 85.44 83.78 85.51 100 85.12 85.40 100 1.63% 63.84%
Community Bank Syste 79.55 -0.75% -0.60 51517 79.38 79.28 80.25 100 79.41 79.53 100 1.86% 28.63%
Community Health Sys 14.56 0.00% 0.00 958730 13.78 13.77 14.69 100 14.56 14.57 200 22.15% 95.96%
COM.HEALTHC.TR.INC.D 47.42 -3.08% -1.50 36448 48.25 47.42 48.48 400 47.40 47.58 300 -2.20% 3.86%
Computer Programs & 30.12 -0.46% -0.14 41841 30.05 28.39 30.12 100 29.87 30.15 100 -2.23% 12.74%
Comtech Telecommunic 22.47 -1.14% -0.26 57148 22.15 21.94 22.61 100 22.40 22.55 100 -6.23% 9.86%
CONMED Co. 140.91 -1.63% -2.33 118874 141.25 139.91 143.25 100 140.76 141.02 300 -1.28% 27.89%
Conn's 20.54 -3.02% -0.64 112171 20.48 19.79 21.13 200 20.50 20.60 300 1.24% 81.18%
CONSOL Energy 13.46 1.66% 0.22 221921 12.69 12.51 13.46 100 13.41 13.47 200 34.28% 83.63%
Consolidated Comm. 8.42 -0.47% -0.04 196676 8.34 8.29 8.65 500 8.42 8.44 300 12.80% 73.01%
COOPER STANDARD HL.D 30.99 1.11% 0.34 81601 28.89 28.89 31.38 300 30.99 31.25 200 3.16% -11.60%
Cooper Tire & Rubber 58.45 -0.17% -0.10 178242 58.00 57.99 58.70 300 58.45 58.47 100 2.11% 44.57%
Corcept Therapeutics 20.09 0.60% 0.12 512962 19.50 19.48 20.32 800 20.08 20.10 300 -11.09% -23.66%
Core Laboratories 33.64 1.97% 0.65 171816 31.76 31.64 33.81 200 33.61 33.65 200 12.82% 24.44%
CORE-MARK HLDG DL-,0 42.88 0.65% 0.28 42146 42.01 42.01 42.97 300 42.80 42.97 200 -1.48% 45.08%
CoreCivic 7.67 -4.96% -0.40 621002 7.95 7.65 8.02 1000 7.67 7.68 300 -4.16% 23.21%
CORVEL CORP. DL-,000 118.12 0.62% 0.73 15231 115.76 115.76 118.66 100 118.15 118.45 100 -1.15% 10.75%
COVETRUS INC. 28.16 3.61% 0.98 271872 26.24 26.12 28.21 700 28.10 28.21 200 -11.61% -5.43%
Crocs 104.29 0.06% 0.06 667200 101.71 101.13 105.49 400 104.31 104.50 100 6.22% 66.34%
Cross Country Health 16.66 -2.89% -0.49 148338 16.79 16.40 17.12 100 16.62 16.69 300 22.50% 93.35%
Cryolife 29.45 -0.17% -0.05 42924 29.00 28.69 29.99 100 29.45 29.57 200 4.17% 24.95%
CSG Systems Internat 45.42 -1.13% -0.52 54373 45.51 45.24 45.80 100 45.33 45.43 100 -0.84% 1.93%
Cubic 74.84 0.03% 0.02 135057 74.83 74.78 74.99 400 74.82 74.84 100 0.03% 20.60%
CUSTOMERS BANCORP VT 34.50 -1.09% -0.38 69077 34.36 34.12 34.94 200 34.41 34.55 200 -0.23% 91.86%
Cutera 31.08 2.14% 0.65 27599 29.77 29.52 31.29 100 31.03 31.24 300 -0.56% 26.21%
CVB Financial Co. 21.43 -0.23% -0.05 233964 21.28 21.22 21.52 400 21.43 21.44 400 -0.32% 10.15%
Cytokinetics 23.47 0.38% 0.09 341583 23.06 22.78 23.66 300 23.44 23.48 200 -9.80% 12.51%
Daktronics 6.25 -2.57% -0.17 25772 6.30 6.22 6.35 100 6.24 6.26 200 1.26% 36.97%
Dave & Busters Enter 41.57 -2.33% -0.99 643783 41.47 40.81 42.39 100 41.56 41.59 300 -7.26% 41.77%
Deluxe 45.08 -4.95% -2.35 118798 46.75 45.01 46.94 100 45.06 45.10 100 5.59% 62.43%
Designer Brands A 18.28 -1.24% -0.23 432381 17.99 17.45 18.57 400 18.27 18.30 100 -0.64% 141.96%
Diamondrock Hospital 9.46 -3.07% -0.30 1323780 9.53 9.28 9.66 1100 9.46 9.47 1100 -8.27% 18.30%
Digi International 17.56 0.23% 0.04 61494 16.93 16.86 17.59 200 17.53 17.57 100 -3.74% -7.30%
DIME COMM.BANCSH. DL 33.57 -1.44% -0.49 43058 33.65 33.10 34.28 200 33.52 33.67 100 2.07% 40.86%
Dine Brands Global 95.37 -2.35% -2.30 112281 95.68 93.66 96.48 100 95.26 95.51 100 1.23% 68.40%
Diodes 70.14 -0.92% -0.65 75589 68.07 68.01 70.87 100 70.01 70.32 200 -6.45% 0.41%
Diversified Healthca 3.74 -5.79% -0.23 589184 3.86 3.68 3.86 2100 3.73 3.74 1100 -9.98% -3.64%
DMC Global 57.21 1.47% 0.83 50517 54.84 54.70 57.41 100 57.23 57.40 200 -1.11% 30.36%
Domtar 54.59 15.23% 7.21 7927952 53.61 53.50 55.09 1400 54.59 54.60 400 16.93% 49.70%
Donnelley Fin. Solut 25.56 -2.85% -0.75 101107 25.80 25.36 26.28 200 25.57 25.66 100 -15.75% 55.04%
Dorian LPG 13.89 -0.29% -0.04 96433 13.60 13.60 13.98 700 13.88 13.94 300 -0.50% 14.27%
Dorman Products 100.59 -2.90% -3.00 26967 102.02 98.01 102.90 100 100.55 100.78 100 2.90% 19.32%
Dril-Quip 33.91 -0.86% -0.29 53175 33.06 32.94 34.25 200 33.92 34.03 300 6.81% 15.46%
DSP Group 13.78 -0.14% -0.02 54705 13.51 13.51 13.89 200 13.75 13.79 100 -4.83% -16.82%
DXP Enterprises 31.28 -2.07% -0.66 13488 31.03 30.81 31.64 200 31.12 31.34 100 2.18% 43.68%
E.L.F. BEAUTY INC DL 28.45 -2.03% -0.59 213884 28.71 28.12 29.01 200 28.44 28.46 100 -1.69% 15.28%
E.W. Scripps 20.25 -1.24% -0.26 154752 20.13 19.45 20.31 100 20.23 20.26 400 -5.53% 34.07%
EAGLE BANCORP INC. D 53.90 -1.80% -0.99 16338 54.18 53.76 55.13 100 53.68 54.03 100 1.65% 32.91%
Eagle Pharmaceutical 39.70 3.20% 1.23 20872 38.27 38.06 40.08 200 39.62 39.78 600 -8.34% -17.39%
EASTERLY GOV.PPTYS D 20.58 -2.31% -0.49 364723 20.98 20.53 20.98 600 20.57 20.59 500 -1.54% -6.98%
Ebix 27.70 -5.60% -1.65 253057 27.76 27.00 28.99 600 27.62 27.78 200 -3.83% -22.70%
Echo Global Logistic 34.49 -3.47% -1.24 63143 35.27 34.26 35.57 300 34.49 34.69 100 4.96% 33.22%
Edgewell Personal Ca 44.12 -0.91% -0.41 113655 44.31 43.90 44.62 300 44.10 44.13 300 14.33% 28.74%
eHealth 64.11 0.51% 0.33 210671 62.16 61.30 64.17 100 64.10 64.21 1000 -5.05% -9.66%
El Pollo Loco 17.28 -3.14% -0.56 75856 17.66 17.24 17.97 200 17.28 17.34 900 5.13% -1.44%
Employers 41.15 -1.08% -0.45 23152 41.47 40.95 41.47 400 41.15 41.20 100 0.24% 29.23%
Enanta Pharmaceutica 48.78 2.39% 1.14 45649 46.91 46.66 48.89 200 48.66 48.90 100 -10.30% 13.16%
Encore Capital Group 41.35 -1.41% -0.59 136470 41.20 40.62 41.93 100 41.29 41.40 100 3.66% 7.68%
Encore Wire Co. 79.88 -0.89% -0.71 24348 79.21 78.72 80.42 100 79.80 79.98 100 4.68% 33.05%
Endo International 5.12 -2.94% -0.15 2085178 5.14 4.75 5.15 3500 5.12 5.13 1500 -10.05% -26.46%
Enerpac Tool Group 27.55 -1.01% -0.28 30774 27.46 27.19 27.75 200 27.52 27.61 100 0.80% 23.09%
ENOVA INTL INC. DL-, 35.36 -4.12% -1.52 218408 35.83 34.49 35.99 200 35.32 35.38 100 3.77% 48.89%
EnPro Industries 92.19 -1.61% -1.51 28443 92.08 91.90 93.25 200 92.01 92.40 100 7.79% 24.07%
Ensign Group 83.93 -0.05% -0.04 89479 82.72 82.04 85.07 100 83.83 84.07 100 -3.96% 15.15%
ePlus 99.08 -2.23% -2.27 10276 99.35 98.48 99.59 100 98.97 99.64 200 -1.26% 15.24%
ESCO Technologies 104.03 -0.38% -0.40 25380 103.00 103.00 104.22 100 103.98 104.13 100 -4.69% 1.17%
ESSENT.PRP.REAL.TR. 24.36 -3.87% -0.98 481424 24.94 24.24 24.94 200 24.35 24.36 200 -4.05% 19.53%
Ethan Allen Interior 29.44 -6.22% -1.95 297116 31.13 29.39 31.22 200 29.43 29.52 300 2.72% 55.32%
Evertec 43.15 0.54% 0.23 113855 42.15 41.93 43.15 300 43.12 43.15 300 6.82% 9.16%
ExlService 96.80 -1.25% -1.23 43442 96.80 96.19 98.35 200 96.71 96.85 100 2.99% 15.15%
Exponent 92.39 -0.15% -0.14 43290 91.16 91.16 93.12 100 92.36 92.51 100 -4.31% 2.78%
Extreme Networks 10.04 -5.55% -0.59 957990 10.22 10.01 10.48 600 10.03 10.04 500 -6.26% 54.28%
EZCORP 6.54 0.00% 0.00 171668 6.43 6.29 6.55 1100 6.53 6.54 200 14.74% 36.53%
Fabrinet 82.00 -1.11% -0.92 67686 81.52 81.06 83.18 300 81.90 82.11 100 -3.70% 6.87%
Faro Technologies 69.19 -0.64% -0.45 37255 68.05 68.05 69.44 200 69.10 69.37 200 -6.94% -1.42%
FB FINANCIAL CORP. D 41.42 -0.79% -0.33 21457 41.07 41.07 41.79 200 41.38 41.48 300 -2.86% 20.21%
Federal Signal Co. 41.84 -2.81% -1.21 39739 42.39 41.75 42.92 200 41.84 41.87 100 3.29% 29.79%
Ferro Corp 21.91 24.63% 4.33 11043048 21.74 21.40 21.94 1000 21.90 21.92 1600 4.09% 20.16%
Fiesta Restaurant Gr 13.20 -0.98% -0.13 30800 13.01 12.94 13.97 100 13.09 13.23 300 -8.64% 16.93%
FIRST BANCORP DL-,01 43.56 -1.22% -0.54 13718 43.68 43.43 44.29 100 43.49 43.83 100 1.22% 30.36%
First BanCorp. 12.71 0.32% 0.04 584599 12.52 12.36 12.86 1000 12.71 12.72 1200 1.04% 37.42%
First Commonwealth F 14.91 -1.39% -0.21 105426 14.97 14.86 15.16 300 14.90 14.91 100 1.96% 38.21%
First Financial Banc 24.75 -0.88% -0.22 102983 24.63 24.63 25.13 100 24.77 24.81 200 -0.24% 42.44%
1ST HAWAIIAN INC. DL 28.14 -0.25% -0.07 215022 28.06 28.03 28.50 100 28.13 28.16 300 2.54% 19.64%
First Midwest Bancor 20.87 -1.23% -0.26 144227 20.92 20.84 21.28 100 20.86 20.88 300 2.47% 32.73%
Flagstar Bancorp 45.35 -0.92% -0.42 138013 45.17 45.17 46.19 100 45.31 45.39 400 -1.87% 12.29%
FormFactor 35.77 -1.58% -0.57 257364 34.99 34.33 36.83 400 35.77 35.83 100 -6.87% -15.50%
Forrester Research 44.45 0.00% 0.00 5602 43.85 43.79 44.66 100 44.30 44.50 100 1.39% 6.09%
FORWARD AIR CORP. DL 94.97 -2.81% -2.75 25972 97.36 94.63 97.36 100 94.90 95.07 100 3.28% 27.17%
Fossil Group 10.90 -5.38% -0.62 267700 11.21 10.79 11.30 100 10.90 10.91 200 -12.20% 32.87%
Four Corners Ppty 26.70 -3.12% -0.86 246387 27.18 26.39 27.20 100 26.70 26.73 300 -4.27% -7.42%
Franklin Electric 83.75 -2.09% -1.79 25967 84.09 83.73 85.94 100 83.74 83.88 100 1.86% 23.59%
Franklin Street Prop 5.04 -3.54% -0.18 58329 5.13 5.03 5.16 300 5.04 5.05 300 -3.33% 19.68%
Fresh Del Monte Prod 33.74 -0.68% -0.23 50636 33.95 33.60 34.24 100 33.71 33.84 300 16.46% 41.13%
FULGENT GENETICS DL- 68.81 0.50% 0.34 767452 62.83 62.50 70.59 100 68.74 68.89 100 -10.47% 31.42%
FutureFuel 13.76 22.64% 2.54 1511145 12.27 12.01 13.85 200 13.72 13.75 1100 -13.89% -11.65%
G-III Apparel Group 31.29 -4.69% -1.54 203118 31.48 29.86 32.03 100 31.26 31.29 100 -3.72% 38.29%
GameStop A 141.79 -1.00% -1.43 2989951 137.00 136.50 146.00 100 141.76 141.91 100 -11.70% 660.19%
Gannett Co 4.45 3.01% 0.13 635197 4.13 4.01 4.46 800 4.45 4.46 700 -6.49% 28.57%
GCP APPL.TECHN. DL - 26.21 0.34% 0.09 31332 25.76 25.57 26.29 100 26.19 26.26 100 -2.68% 10.44%
Genesco 50.86 -6.47% -3.52 64435 52.18 49.62 53.97 200 50.63 51.04 100 2.76% 80.72%
Gentherm 70.45 -0.07% -0.05 38017 69.44 69.13 70.67 100 70.16 70.48 200 -4.15% 8.10%
Genworth Financial ' 4.09 -2.85% -0.12 3353176 4.13 4.03 4.14 32500 4.08 4.09 10700 -3.88% 11.38%
GEO Group 6.07 1.39% 0.08 1876151 5.91 5.81 6.15 2600 6.07 6.08 2800 4.54% -32.39%
Getty Realty Co. 30.82 -1.97% -0.62 41559 31.27 30.82 31.35 100 30.77 30.81 100 -1.16% 14.16%
Gibraltar Industries 80.56 -1.19% -0.97 43166 79.47 78.50 80.95 100 80.47 80.69 100 -11.85% 13.33%
Glatfelter 14.77 -2.51% -0.38 254085 14.97 14.69 15.06 200 14.76 14.80 200 -1.11% -7.51%
Glaukos 76.76 0.46% 0.35 122608 74.71 72.97 77.28 300 76.78 76.93 100 -17.72% 1.53%
Global Net Lease 18.57 -2.77% -0.53 190627 18.91 18.46 18.91 500 18.56 18.57 300 -1.60% 11.44%
GMS Inc 45.35 -1.80% -0.83 70365 45.30 44.64 45.95 200 45.29 45.35 100 2.49% 51.51%
Granite Construction 39.56 -1.52% -0.61 169767 39.23 38.84 40.99 100 39.55 39.69 200 3.19% 50.39%
Granite Point Mortga 12.51 -2.65% -0.34 378515 12.66 12.36 12.66 300 12.50 12.52 300 -2.65% 28.63%
Great Western Bancor 32.81 -2.35% -0.79 95618 33.08 32.73 33.94 200 32.78 32.84 100 0.12% 60.77%
Green Dot Co. 42.20 -1.23% -0.53 324374 41.63 41.41 42.51 100 42.16 42.23 300 -6.68% -23.44%
Green Plains 29.20 -2.50% -0.75 406057 28.78 28.50 30.30 400 29.19 29.25 100 -0.03% 127.41%
Greenbrier Companies 46.19 -2.95% -1.41 94254 46.83 45.92 47.63 300 46.16 46.25 100 -3.94% 30.84%
Greenhill & 15.79 -2.23% -0.36 78208 15.70 15.70 16.08 200 15.79 15.84 100 5.56% 33.03%
Griffon Co. 26.97 -4.53% -1.28 111727 27.54 26.95 27.77 300 26.93 27.01 100 2.28% 38.62%
Group 1 Automotive 161.32 -2.90% -4.82 27521 162.61 157.68 164.00 100 160.86 161.57 100 -0.60% 26.69%
Guess? 27.93 -1.71% -0.48 291231 27.62 27.44 28.75 100 27.92 27.95 400 -1.18% 25.64%
H.B. Fuller 69.05 0.10% 0.07 97299 68.45 68.40 69.54 100 69.03 69.08 100 1.65% 32.96%
Hanger 25.25 0.92% 0.23 41092 24.71 24.62 25.34 200 25.19 25.28 100 -4.54% 13.78%
Hanmi Financial Co. 20.87 -1.65% -0.35 29316 20.90 20.46 21.09 100 20.84 20.92 100 -0.24% 87.13%
Harmonic 7.05 0.00% 0.00 181469 6.90 6.85 7.11 500 7.05 7.06 800 -13.07% -4.60%
Harsco Co. 21.63 0.46% 0.10 120191 20.86 20.70 21.75 300 21.56 21.64 200 14.34% 19.74%
HAVERTY FURNITURE DL 44.39 -4.80% -2.24 134777 45.79 43.64 46.45 100 44.30 44.49 200 -2.67% 68.52%
Hawaiian Holdings 23.71 -1.33% -0.32 361528 23.44 23.01 23.90 500 23.71 23.76 100 -5.24% 35.76%
HAWKINS INC. DL-,05 33.23 -0.69% -0.23 12486 32.70 32.13 33.45 400 32.96 33.35 100 -2.87% 27.93%
Haynes International 31.98 -3.08% -1.01 18521 32.44 30.13 33.25 200 31.85 32.10 200 3.81% 38.38%
HCI Group 74.65 -0.27% -0.20 45428 74.67 73.89 75.75 200 74.66 75.51 300 0.74% 43.12%
HealthStream 25.64 0.23% 0.06 25761 25.29 25.23 25.69 100 25.58 25.65 100 2.77% 17.12%
Heartland Express 18.45 -3.91% -0.75 145525 18.81 18.40 18.81 400 18.44 18.46 200 0.76% 6.08%
Heidrick & Struggles 40.76 -2.42% -1.01 28659 40.95 40.74 41.51 400 40.64 40.79 100 -3.87% 42.17%
Helix Energy Solutio 4.90 1.03% 0.05 660338 4.65 4.61 4.91 2600 4.89 4.90 1900 9.23% 15.48%
Helmerich&Payne 28.93 -2.56% -0.76 501317 28.89 28.34 29.67 200 28.92 28.95 200 12.98% 28.20%
HERITAGE FINL CORP.D 28.18 -0.74% -0.21 25203 27.95 27.44 28.39 300 28.11 28.26 100 -1.18% 21.38%
Hersha Hospitality A 10.66 -2.29% -0.25 151995 10.66 10.43 10.84 300 10.65 10.68 600 -8.24% 38.28%
HESKA RESTR. NEW DL- 191.88 -2.49% -4.90 25927 191.96 190.41 196.43 100 190.59 193.13 100 2.45% 35.10%
Hibbett Sports 77.56 -4.32% -3.50 189378 78.51 75.19 79.28 100 77.51 77.60 600 0.58% 75.53%
Hillenbrand 45.55 -2.34% -1.09 103186 45.92 45.34 46.61 100 45.47 45.60 100 -5.97% 17.19%
Hilltop 35.56 -0.22% -0.08 201739 35.11 34.57 35.89 200 35.57 35.61 500 2.00% 29.55%
HNI Co. 42.96 -3.53% -1.57 64497 43.98 42.89 44.15 100 42.89 43.00 400 3.56% 29.22%
HOMESTREET INC. DL - 43.14 -0.67% -0.29 30454 42.96 42.83 43.38 100 43.10 43.24 100 2.99% 28.68%
Hope Bancorp 15.16 -0.98% -0.15 250565 15.01 14.89 15.35 700 15.16 15.17 400 0.00% 40.33%
Horace Mann Educator 39.15 -2.16% -0.86 36091 39.81 39.13 39.83 100 39.11 39.17 100 -1.98% -4.83%
Hub Group 71.28 -2.90% -2.13 61162 72.69 71.28 73.53 100 71.31 71.43 100 8.48% 28.79%
Ichor Holdings 51.06 0.16% 0.08 125018 48.59 47.47 51.23 100 50.90 51.07 100 -10.12% 69.12%
INDEPENDENCE RLTY TR 16.00 -2.14% -0.35 147590 16.17 15.96 16.19 100 16.00 16.02 400 -1.80% 21.74%
INDEP. BK CORP. MA D 77.97 -1.99% -1.58 43152 78.17 77.84 79.64 100 77.88 77.97 100 -4.54% 8.91%
Independent Bank Gro 75.36 -1.46% -1.12 28758 75.53 75.14 77.06 100 75.31 75.48 100 1.20% 22.33%
Industrial Logistics 24.59 -2.19% -0.55 102112 24.95 24.48 25.00 100 24.61 24.62 200 0.12% 7.94%
Innospec 101.14 0.68% 0.68 22837 98.95 98.95 101.81 100 100.96 101.45 100 2.14% 10.72%
Innovative Indl. Pro 169.86 -3.08% -5.40 224563 170.85 167.75 174.44 100 169.71 170.03 100 -1.92% -4.30%
Innoviva 12.06 2.43% 0.29 102538 11.65 11.64 12.06 500 12.04 12.06 500 1.03% -5.00%
Inogen 66.35 1.53% 1.00 34143 64.00 64.00 66.48 100 66.35 66.45 300 -4.21% 46.26%
Insight Enterprises 97.92 -1.27% -1.26 197411 97.07 97.07 99.85 100 97.92 98.02 200 -3.64% 30.35%
Installed Building P 122.58 -4.66% -6.00 251661 123.94 121.75 125.91 100 122.49 122.79 100 -6.60% 26.14%
INSTEEL INDS INC. 38.05 -5.58% -2.25 50626 39.54 38.03 39.71 100 38.04 38.18 100 2.23% 80.96%
Integer Holdings 92.28 0.30% 0.28 22382 90.61 90.61 93.00 100 92.25 92.54 100 -2.77% 13.31%
Inter Parfums 70.61 -2.38% -1.72 44971 68.68 68.05 71.32 100 70.22 70.64 100 -2.63% 19.57%
InterDigital (Pa.) 68.82 -1.55% -1.08 43219 68.75 68.04 69.34 300 68.71 68.87 300 0.92% 15.19%
Interface 13.71 -2.28% -0.32 64285 13.72 13.59 14.34 100 13.71 13.74 400 6.69% 33.62%
Invacare Co. 8.25 3.25% 0.26 193727 7.77 7.76 8.26 600 8.25 8.29 300 -11.22% -10.73%
Invesco Mortgage Cap 3.50 -1.39% -0.05 5793007 3.47 3.41 3.51 28000 3.50 3.51 33600 -8.97% 5.03%
Investors Bancorp 14.70 0.48% 0.07 695305 14.48 14.46 14.77 2200 14.70 14.71 1600 -2.01% 38.54%
iRobot Co. 94.17 -2.13% -2.05 280825 93.56 92.32 95.20 200 94.16 94.25 100 -7.45% 19.84%
Istar Inc 'A' 17.97 -3.23% -0.60 181824 18.39 17.92 18.39 300 17.97 17.98 200 0.54% 25.05%
Itron 85.25 0.18% 0.15 100656 82.42 82.00 85.44 100 85.13 85.31 100 -3.79% -11.26%
J+J SNACK FOODS 164.99 -1.06% -1.76 9025 165.95 164.12 166.48 100 164.47 165.08 100 0.29% 7.32%
James River Group 34.06 -2.69% -0.94 188776 34.69 33.91 34.77 1500 34.06 34.09 100 -25.96% -28.79%
SANFILIPPO,JOHN B. D 91.18 0.01% 0.01 9135 90.77 90.77 91.73 100 90.92 91.25 100 -0.15% 15.61%
John Bean Technologi 139.03 -1.05% -1.48 38083 136.79 136.23 140.37 200 138.81 139.34 100 -1.82% 23.39%
Kaiser Aluminum Co. 133.88 0.50% 0.67 26324 129.79 129.53 135.34 100 133.90 134.34 100 5.62% 34.69%
KAMAN CORP.-COM. DL 54.44 -0.26% -0.14 28830 53.49 53.49 54.44 100 54.30 54.48 400 2.54% -4.46%
Kellyrvices 25.55 -2.76% -0.72 47423 25.85 25.47 26.20 100 25.50 25.60 100 2.38% 27.76%
Kite Realty Group Tr 20.52 -2.75% -0.58 103339 20.70 20.41 20.75 300 20.50 20.53 400 -1.31% 41.04%
KKR REAL EST.FIN.TR. 19.77 -6.46% -1.36 2512383 19.35 19.25 19.81 200 19.76 19.77 800 -0.75% 17.91%
Knowles 19.43 -1.40% -0.28 420275 19.20 19.10 19.57 200 19.45 19.46 300 -6.72% 6.95%
Kontoor Brands 63.06 -0.09% -0.06 196711 62.25 60.85 63.55 100 62.87 63.10 200 -2.11% 55.62%
Koppers 36.64 -0.84% -0.31 48904 36.34 36.04 37.12 100 36.58 36.77 200 8.20% 18.58%
Korn Ferry Internati 64.33 -2.14% -1.41 58884 64.68 64.06 65.00 200 64.30 64.46 100 -3.95% 51.10%
Kraton Perform.Polym 34.66 -2.83% -1.01 82742 34.62 34.13 35.58 300 34.59 34.71 100 -6.35% 28.36%
Kulicke & Soffa Inds 45.77 -1.08% -0.50 476822 44.56 43.72 46.38 100 45.74 45.78 300 -20.77% 45.46%
La-Z-Boy 43.15 -4.91% -2.23 71254 44.60 43.10 44.75 300 43.11 43.19 200 0.53% 13.91%
Lannett 4.19 -1.22% -0.05 219674 4.15 4.12 4.22 400 4.18 4.19 200 -7.22% -34.97%
Lantheus Hldg. 21.14 -0.47% -0.10 269102 21.16 20.87 21.43 200 21.14 21.17 100 -10.30% 57.45%
Laredo Petroleum 39.60 -1.63% -0.66 282826 39.15 38.17 41.12 300 39.44 39.60 100 -1.92% 104.37%
LCI Industries 129.42 -0.38% -0.50 634140 128.71 127.22 131.60 300 129.25 129.60 200 -12.56% 0.19%
LEMAITRE VASCULAR DL 48.24 -0.78% -0.38 37509 48.00 47.21 49.03 100 48.15 48.33 100 -5.52% 20.05%
Lexington Realty Tru 12.13 -3.58% -0.45 3808362 12.03 12.03 12.22 1700 12.12 12.13 900 2.86% 18.46%
LGI Homes 169.20 -6.56% -11.87 259730 177.26 165.25 177.72 100 168.73 169.34 100 5.23% 71.06%
Lindsay Co. 165.01 -0.78% -1.29 11553 163.80 163.00 166.75 100 164.51 165.85 100 -0.25% 29.46%
Liquidityrvices 27.07 9.13% 2.27 684799 24.06 23.92 28.14 300 27.04 27.15 400 31.70% 55.88%
LIVENT CORP. 17.60 -0.35% -0.06 1337608 16.80 16.67 17.70 300 17.60 17.63 400 -0.34% -6.26%
Liveperson 51.95 3.51% 1.76 416287 48.07 47.62 52.13 100 51.93 52.05 100 -6.43% -19.35%
LTC Properties 40.16 -1.74% -0.71 97166 40.50 40.08 40.70 100 40.13 40.17 300 -3.61% 5.04%
Lumber Liquidators 24.37 -3.49% -0.88 255264 24.53 23.88 24.92 200 24.30 24.40 100 0.76% -17.86%
Luminex Co. Del 36.66 -0.31% -0.12 306738 36.56 36.56 36.87 300 36.66 36.67 400 0.19% 59.08%
Lydall 36.16 -3.52% -1.32 34369 36.94 35.50 37.00 100 36.11 36.41 100 1.00% 24.81%
M.D.C. 59.39 -3.74% -2.31 282658 61.45 58.56 61.45 100 59.32 59.42 300 4.35% 27.78%
M/I Homes 68.41 -6.19% -4.51 238487 71.21 67.11 71.21 300 68.32 68.44 200 3.15% 64.64%
Mack-Cali Realty Co. 16.58 -2.41% -0.41 267146 16.85 16.52 16.85 600 16.57 16.59 500 2.47% 36.36%
Macy's Inc 16.83 -4.12% -0.72 9127945 17.20 16.64 17.50 2100 16.82 16.83 3600 -2.01% 56.00%
Magellan Health 94.07 -0.03% -0.03 79966 94.01 94.00 94.21 200 94.03 94.11 200 0.15% 13.59%
Mantech Internationa 83.07 -0.41% -0.34 51486 83.79 82.54 86.63 100 82.88 83.19 100 -4.13% -6.22%
Marcus & Millichap 37.28 -0.90% -0.34 43709 37.00 36.94 37.81 100 37.22 37.33 100 5.44% 1.05%
MARCUS CORP. DL 1 18.97 1.07% 0.20 121961 18.15 18.04 19.02 100 18.95 18.97 300 -6.34% 39.24%
MarineMax 61.83 -6.99% -4.65 818571 63.97 60.24 65.82 100 61.77 61.92 100 9.22% 89.78%
Marten Transport 17.42 -2.11% -0.38 136101 17.66 17.20 17.78 100 17.40 17.43 100 4.13% 3.28%
Matador Resources 28.68 2.39% 0.67 910343 27.14 26.50 28.71 100 28.68 28.71 200 7.03% 132.26%
Materion Co. 75.05 -0.64% -0.48 21007 74.17 73.59 75.94 100 74.98 75.24 200 2.50% 18.53%
Matrixrvice 12.07 -9.52% -1.27 112796 12.80 11.64 12.80 100 12.02 12.08 200 -2.49% 21.05%
Matson 63.11 -1.97% -1.27 193643 62.90 61.83 63.37 100 63.05 63.16 100 -4.71% 13.01%
Matthews Internation 39.97 -3.15% -1.30 60133 40.73 39.81 40.89 100 40.00 40.12 100 -2.16% 40.37%
MaxLinear 33.61 -0.36% -0.12 198857 32.59 32.40 33.89 100 33.52 33.62 200 -6.15% -11.68%
Medifast 286.56 -2.81% -8.28 103587 291.41 281.23 296.01 100 285.26 286.78 100 25.95% 50.17%
MEDNAX 31.29 -2.16% -0.69 529662 31.34 30.19 31.88 300 31.26 31.30 200 20.82% 30.32%
Mercer International 15.70 -2.79% -0.45 78284 15.91 15.68 16.18 200 15.70 15.75 200 -0.03% 57.56%
Meredith Co. 34.18 -1.44% -0.50 237856 34.05 33.84 34.87 300 34.20 34.25 100 -1.51% 80.62%
Meridian Bioscience 18.61 0.54% 0.10 275891 18.08 17.60 19.00 200 18.59 18.61 100 -5.99% -0.96%
Merit Medical System 62.73 -0.40% -0.26 69292 61.51 61.00 63.47 100 62.66 62.76 100 -2.07% 13.48%
Meritage Homes Co. 112.57 -4.72% -5.58 349396 116.02 111.64 116.02 300 112.50 112.66 100 9.51% 42.66%
Meritor 26.28 -2.67% -0.72 140815 26.32 26.14 26.91 400 26.27 26.32 200 -0.33% -3.26%
MESA LABS INC. 247.08 -0.69% -1.72 1437 245.27 245.27 248.37 100 246.96 249.20 100 -0.28% -13.20%
Meta Financial Group 48.97 -0.69% -0.34 37818 48.52 47.83 49.92 100 48.96 49.10 100 0.63% 34.87%
Methode Electronics 45.65 -0.76% -0.35 65820 45.09 44.76 45.98 200 45.58 45.67 200 1.68% 20.17%
MGP Ingredients 62.53 -1.82% -1.16 46766 62.76 61.32 63.62 200 62.57 62.73 100 5.81% 35.34%
MicroStrategy A 561.47 -1.40% -7.99 420964 535.00 525.28 568.00 200 561.60 565.00 200 -10.41% 46.56%
ModivCare 139.34 -2.88% -4.13 16293 139.87 139.15 142.00 100 138.17 139.63 200 -0.04% 3.49%
Monarch Casino & Res 70.94 -0.15% -0.11 29827 70.02 69.57 71.51 100 71.05 71.37 100 -3.25% 16.06%
Monro Muffler Brake 66.44 -3.74% -2.58 50218 68.00 66.12 70.08 200 66.39 66.50 200 -2.80% 29.49%
Moog 87.69 -1.27% -1.13 19158 87.55 86.06 88.87 100 87.68 87.89 100 2.72% 12.01%
Motorcar Parts of Am 22.30 -4.37% -1.02 7021 22.69 22.25 22.86 100 22.26 22.35 100 3.92% 18.86%
Movado Group 29.65 -2.47% -0.75 69357 29.93 28.77 30.18 200 29.65 29.76 100 -4.85% 82.91%
Mr. Cooper Group 33.26 0.02% 0.01 416782 32.67 32.30 33.34 200 33.23 33.28 300 -1.19% 7.15%
Mueller Industries 45.83 -2.48% -1.17 52708 46.23 45.83 46.87 400 45.78 45.87 100 3.16% 33.84%
Myers Industries 21.28 -1.95% -0.42 43129 21.45 21.14 21.70 700 21.26 21.32 200 -4.32% 4.43%
MYR Group 79.52 -1.63% -1.32 30899 79.50 78.75 80.93 100 79.41 79.72 100 -0.63% 34.51%
Myriad Genetics 26.08 -0.11% -0.03 237758 24.99 24.54 26.43 300 26.06 26.11 200 -14.11% 32.04%
Nabors Industries 95.89 0.48% 0.46 52333 91.99 90.65 98.56 100 95.39 96.35 100 10.32% 63.88%
NAT.STORAGE AFFIL.TR 43.31 -5.31% -2.43 1591747 41.29 41.10 44.03 400 43.30 43.32 200 2.08% 26.95%
National Bank Co. 40.70 -0.73% -0.30 47442 40.62 40.34 41.03 300 40.62 40.76 100 3.27% 25.15%
National Beverage 46.06 -0.17% -0.08 143139 45.20 44.64 46.44 300 46.04 46.15 100 -5.06% 8.69%
NATL PRESTO IND. DL 104.00 0.59% 0.60 4962 103.17 102.69 104.00 200 103.44 104.72 100 -0.96% 16.93%
Natus Medical 27.81 1.50% 0.41 69177 26.98 26.76 28.28 300 27.80 27.91 300 3.24% 36.73%
NBT BANCORP INC. DL- 38.90 0.03% 0.01 35291 38.61 38.36 39.31 100 38.86 38.97 100 0.28% 21.15%
Neenah Inc 55.54 -1.10% -0.62 16318 55.59 55.54 56.24 100 55.35 55.57 200 2.00% 1.52%
NeoGenomics 39.55 3.22% 1.24 568658 36.30 36.00 39.74 300 39.52 39.57 200 -19.50% -28.84%
Netgear 37.17 -1.67% -0.63 90898 37.19 36.56 37.63 100 37.09 37.21 100 1.15% -6.97%
NEW YORK MTG TRUST D 4.36 -1.02% -0.04 2415241 4.33 4.24 4.36 23300 4.35 4.36 1200 -4.65% 19.38%
NEXPOINT RESIDENT. D 49.16 -2.42% -1.22 40088 49.87 49.01 50.51 100 49.12 49.23 100 0.68% 19.07%
NextGen Healthcare 18.32 1.33% 0.24 105715 17.76 17.53 18.36 100 18.29 18.34 100 -3.98% -0.88%
NMI HOLDS INC. A DL 23.27 -0.60% -0.14 162440 23.00 22.79 23.39 100 23.28 23.32 100 -10.13% 3.36%
NORTHFLD BANC.INC. D 16.38 -0.43% -0.07 38068 16.32 16.27 16.54 200 16.38 16.40 100 0.79% 34.47%
Northwest Bancshares 13.81 -0.61% -0.09 169288 13.80 13.78 13.93 600 13.81 13.82 700 -2.25% 9.11%
Northwest Natural Ho 54.37 -1.65% -0.91 25204 55.23 54.14 55.37 100 54.37 54.44 100 1.62% 20.20%
Now 11.07 -2.38% -0.27 296071 11.03 10.96 11.43 400 11.07 11.08 100 10.85% 57.94%
O-I Glass 17.98 -1.43% -0.26 196906 17.95 17.84 18.25 300 17.97 17.98 100 8.12% 53.28%
Oceaneering Internat 14.66 4.42% 0.62 402396 13.52 13.39 14.73 300 14.65 14.67 300 25.25% 76.60%
Office Properties Tr 27.23 -0.95% -0.26 76418 27.26 26.86 27.26 200 27.20 27.25 100 -1.96% 20.99%
OFG Bancorp. 23.73 -1.12% -0.27 66789 23.78 23.53 24.04 300 23.74 23.80 100 0.29% 29.45%
Oil States Internati 6.41 -0.77% -0.05 419236 6.20 6.11 6.57 1000 6.41 6.42 2200 10.81% 28.69%
Old National Bancorp 19.11 -0.62% -0.12 116441 18.96 18.85 19.32 100 19.11 19.13 300 0.26% 16.12%
Olympic Steel 34.54 -1.31% -0.46 51605 33.35 32.96 35.70 200 34.20 34.54 100 2.16% 162.57%
Omnicell 135.32 4.17% 5.42 119471 128.60 127.16 135.81 100 135.25 135.58 100 -6.49% 8.24%
OneSpan 24.88 0.57% 0.14 50957 24.04 23.54 24.91 200 24.86 24.97 200 -5.99% 19.63%
Onto Innovation 60.55 -2.07% -1.28 367171 59.77 58.79 61.52 400 60.51 60.65 400 -9.74% 30.03%
OraSure Technologies 9.64 -0.92% -0.09 263804 9.39 9.31 9.79 600 9.63 9.65 100 3.84% -8.08%
Orthofix Intl 41.71 -1.42% -0.60 36898 41.75 41.37 42.38 200 41.65 41.86 300 -5.56% -1.56%
OSI Systems 96.10 0.32% 0.31 49271 94.84 94.12 96.72 100 96.00 96.17 100 0.20% 2.76%
Owens & Minor 32.90 -1.53% -0.51 311188 32.47 32.00 33.41 200 32.86 32.94 300 -9.51% 23.51%
Oxford Industries 91.08 -1.28% -1.18 23157 90.44 89.27 91.42 100 90.69 91.21 200 -0.57% 40.83%
Pacific Premier Banc 45.22 -0.48% -0.22 48929 44.75 44.75 45.98 100 45.18 45.27 200 1.88% 45.04%
Pacira Biosciences 60.98 0.15% 0.09 101555 59.84 59.84 61.69 100 60.94 61.01 200 -0.96% 1.75%
PALOMAR HLDGS DL-,00 67.04 1.35% 0.89 67367 64.00 63.60 67.72 100 66.94 67.10 200 -1.93% -25.54%
PAR PACIFIC HLDGS DL 13.39 -4.22% -0.59 204071 13.62 13.18 13.72 300 13.35 13.39 100 -14.02% 0.00%
PARK AEROSPACE CORP 13.57 0.59% 0.08 17615 13.40 13.40 13.62 100 13.53 13.57 100 -3.30% 0.60%
Patrick Industries 91.66 -2.62% -2.47 54172 92.21 90.63 93.13 100 91.48 91.76 100 0.74% 37.72%
Patterson-UTI Energy 8.33 0.12% 0.01 1037640 7.93 7.76 8.60 500 8.33 8.34 2100 12.58% 58.17%
PBF Energy A 16.15 -0.55% -0.09 1336925 15.84 15.58 16.42 300 16.14 16.16 400 -0.12% 128.73%
PC Connection 45.74 -1.54% -0.71 27050 45.82 45.48 46.40 100 45.71 45.85 200 0.39% -1.76%
PDC Energy 41.43 1.47% 0.60 447318 39.25 38.31 41.45 200 41.43 41.47 100 9.91% 98.88%
PDF Solutions 17.61 -2.98% -0.54 58240 17.64 17.25 17.98 100 17.59 17.63 100 -0.47% -16.00%
Penn Virginia 17.77 1.57% 0.28 326080 16.86 16.51 17.82 200 17.79 17.87 200 25.74% 72.32%
PENNANT GROUP DL -,0 35.09 -4.05% -1.48 54315 35.36 34.65 36.83 200 34.95 35.30 200 -9.68% -37.01%
PennyMac Mortgage In 19.27 -0.46% -0.09 429342 19.21 19.03 19.38 300 19.26 19.28 200 -3.83% 10.06%
Perdoceo Education 11.81 -1.50% -0.18 276709 11.72 11.70 11.90 300 11.81 11.82 400 -1.24% -5.07%
Perficient 67.75 -0.82% -0.56 205682 66.85 66.36 68.33 200 67.64 67.75 100 3.06% 43.36%
PetMed Express 29.08 -2.28% -0.68 244215 29.47 28.68 29.71 200 29.10 29.15 100 0.95% -7.17%
PGT Innovations 26.15 -4.35% -1.19 118829 26.69 25.84 26.98 100 26.11 26.16 200 -1.37% 34.41%
Phibro Animal Heal 26.40 -1.93% -0.52 36073 26.47 26.40 26.87 100 26.37 26.51 400 2.20% 38.62%
Photronics 12.51 -3.47% -0.45 147663 12.67 12.36 12.84 300 12.51 12.52 400 0.15% 16.13%
Piper Sandler 120.54 -0.81% -0.98 28485 119.53 118.67 121.41 100 120.29 120.74 100 3.71% 20.44%
Pitney-Bowes 7.35 -0.14% -0.01 627855 7.24 7.10 7.42 700 7.34 7.35 700 -0.67% 19.48%
Plantronics 40.32 -1.42% -0.58 260086 39.27 38.51 40.52 300 40.24 40.40 200 2.33% 51.31%
Plexus Co. 94.21 -0.08% -0.08 45122 91.90 91.56 94.38 100 94.07 94.36 100 1.23% 20.56%
POWELL INDUSTRIES 35.95 -1.57% -0.57 10775 36.30 35.75 36.72 100 35.83 36.08 500 1.56% 23.84%
Power Integrations 76.57 -1.90% -1.48 150324 74.89 74.51 77.11 200 76.49 76.64 100 -3.09% -4.65%
PRA Group 38.13 -1.55% -0.60 54137 38.43 37.94 38.53 500 38.14 38.20 100 -0.69% -2.34%
PREFERRED BANK NEW D 66.24 -0.70% -0.47 11475 65.76 65.45 66.59 100 65.53 66.24 100 -0.34% 32.18%
Prestige Brands 46.97 0.30% 0.14 118406 46.51 46.12 47.37 100 47.00 47.04 100 5.64% 34.30%
PriceSmart 84.53 -2.20% -1.90 32881 85.16 84.46 86.75 100 84.52 84.77 100 0.16% -5.12%
Proassurance Co. 24.65 -1.64% -0.41 31675 24.68 24.46 24.99 100 24.63 24.72 100 -2.49% 40.87%
Progress Software 42.99 -1.20% -0.52 213279 42.84 42.37 43.49 100 43.00 43.04 100 -1.61% -3.72%
PROPETRO HLD.CORP.DL 10.72 0.09% 0.01 759473 10.37 10.14 10.76 200 10.71 10.73 100 -0.09% 44.93%
Proto Labs 95.23 1.38% 1.29 335818 91.04 89.85 97.33 100 95.18 95.35 100 -11.93% -38.76%
Provident Financialr 25.13 -0.36% -0.09 157818 24.90 24.84 25.29 100 25.15 25.17 300 3.83% 40.42%
Quaker Chemical Co. 240.48 3.95% 9.14 24242 227.24 227.24 240.99 100 240.09 240.57 100 -4.24% -8.70%
Quanex Building Prod 27.32 -4.17% -1.19 112983 27.85 26.88 28.00 200 27.32 27.37 100 3.04% 28.60%
QuinStreet 18.39 3.20% 0.57 156391 17.50 17.45 18.51 200 18.38 18.41 100 -14.00% -16.88%
RadNet 23.50 3.07% 0.70 71589 22.84 22.56 23.60 200 23.50 23.65 200 -0.35% 16.50%
Rambus 18.53 -0.72% -0.14 273424 18.21 18.11 18.79 400 18.53 18.54 200 -0.56% 6.90%
Range Resources 11.63 3.01% 0.34 2290135 11.10 10.90 11.71 1000 11.63 11.64 2000 4.15% 68.51%
Raven Industries 40.28 -3.36% -1.40 52977 40.54 39.65 40.88 100 40.27 40.40 100 0.99% 25.96%
Rayonier Adv. Materi 8.46 0.83% 0.07 375171 8.14 8.02 8.52 200 8.46 8.47 200 -11.96% 28.68%
RE/MAX 35.10 -2.66% -0.96 17971 35.33 34.93 35.49 100 35.04 35.30 400 -2.86% -0.74%
READY CAPITAL DL.-,0 13.73 -3.92% -0.56 565543 14.06 13.40 14.10 700 13.73 13.76 500 -1.52% 14.78%
Realogy Holdings 17.28 -0.86% -0.15 835670 16.82 16.73 17.40 300 17.30 17.33 400 -0.91% 32.85%
Red Robin Gourmet Bu 33.80 -1.34% -0.46 84166 33.05 32.29 33.80 200 33.67 33.77 100 -4.52% 78.16%
Redwood Trust 10.85 -1.36% -0.15 606479 10.85 10.67 10.91 700 10.85 10.86 1500 -2.22% 25.28%
REGENXBIO INC. DL-,0 35.47 -1.47% -0.53 287105 34.65 34.51 36.29 300 35.39 35.53 100 5.63% -20.63%
Regis Co. (Minn.) 9.03 -2.33% -0.21 267569 9.06 8.89 9.33 300 9.02 9.04 200 -26.20% 0.54%
Renasant Co. 43.85 -0.48% -0.21 41929 43.65 43.65 44.63 100 43.84 43.92 100 2.68% 30.82%
Renewable Energy Gro 55.81 -1.22% -0.69 415024 53.72 53.00 56.42 400 55.73 55.97 200 7.52% -20.22%
Rent -A- Center 57.91 -2.52% -1.50 177943 57.93 56.63 58.81 200 57.86 57.96 100 -1.41% 55.16%
Resideo Technologies 28.07 -1.75% -0.50 273851 27.87 27.38 28.37 300 28.05 28.10 100 -6.51% 34.38%
Resources Connection 14.29 -3.32% -0.49 57450 14.53 14.29 14.79 100 14.27 14.30 200 2.14% 17.58%
Retail Opportunity I 17.39 -1.92% -0.34 315117 17.48 17.30 17.55 400 17.39 17.40 400 0.51% 32.41%
RETAI.PR.O.AMER.A DL 11.55 -1.99% -0.23 459258 11.59 11.44 11.67 1000 11.55 11.56 1500 -1.34% 37.73%
Rex American Resourc 75.01 -1.88% -1.44 4525 75.04 75.01 76.41 200 74.51 76.41 100 -9.28% 4.06%
Rogers Co. 181.63 0.53% 0.95 27658 175.21 172.84 183.07 100 181.33 181.93 100 -7.33% 16.35%
RPC 5.59 2.10% 0.12 451721 5.26 5.22 5.59 1300 5.59 5.60 700 5.38% 73.97%
RPT Realty 12.47 -2.43% -0.31 87303 12.59 12.40 12.60 300 12.46 12.48 100 -1.77% 47.75%
Ruth's Hospitality G 25.00 -6.86% -1.84 262801 26.08 24.54 26.48 300 24.98 25.02 100 2.17% 51.38%
S+T BANCORP INC. DL 32.77 -1.30% -0.43 26485 32.73 32.67 33.49 100 32.72 32.83 100 -1.01% 33.66%
SAFEHOLD INC. DL-,01 68.51 -0.95% -0.66 30650 68.39 68.03 68.91 200 68.27 68.56 100 -1.52% -4.58%
Safety Insurance Gro 84.35 -3.40% -2.97 9791 86.95 84.35 86.95 100 84.21 85.07 200 4.80% 12.09%
Saia 237.16 -0.69% -1.66 47776 234.02 232.49 238.08 100 236.79 237.52 100 1.46% 32.09%
Sally Beauty 23.67 -4.01% -0.99 465255 24.05 23.27 24.23 500 23.67 23.69 100 18.90% 89.11%
Sanmina Co. 40.82 -1.28% -0.53 65766 40.68 40.44 41.49 100 40.80 40.86 100 0.56% 29.66%
Saul Centers 42.98 -1.72% -0.75 29127 43.25 42.79 43.88 200 42.88 43.07 300 -0.18% 38.04%
ScanSource 30.26 -3.29% -1.03 34029 30.98 29.33 31.29 100 29.73 30.26 200 0.51% 18.61%
Scholastic 30.80 -1.44% -0.45 33147 30.96 30.54 31.14 300 30.78 30.82 400 0.84% 25.00%
Schweitzer Mauduit I 47.20 -1.01% -0.48 29326 47.49 47.20 48.10 100 47.03 47.26 200 0.42% 18.58%
SEACOAST BKG FLA DL- 36.67 -2.53% -0.95 99955 36.78 36.51 37.52 100 36.63 36.75 100 1.18% 27.74%
Select Medical Co. 37.02 0.38% 0.14 182418 36.13 35.75 37.19 100 36.99 37.02 100 -3.20% 33.33%
SENECA FOODS A DL-,2 46.93 -2.55% -1.23 9307 47.48 46.81 48.01 100 46.75 47.29 100 2.19% 20.70%
SERVISFIRST BANCSH. 66.39 0.48% 0.32 47789 65.35 65.35 67.01 100 66.27 66.40 100 1.23% 63.99%
Shake Shack A 88.78 -1.10% -0.98 480879 87.00 86.23 89.97 200 88.74 88.84 200 -16.73% 5.87%
Shenandoah Telecom 49.26 0.07% 0.04 30119 48.66 48.26 49.71 100 49.16 49.27 100 2.07% 13.80%
Shoe Carnival 60.77 -3.23% -2.03 25331 61.62 60.28 62.71 300 60.56 60.98 200 0.42% 60.29%
Shutterstock 79.85 -1.74% -1.41 125728 78.61 77.38 80.72 300 79.69 79.88 100 -7.60% 13.33%
Signet Jewelers 61.49 -1.90% -1.19 406032 61.34 59.48 62.87 200 61.41 61.59 400 -0.43% 129.85%
SIMMONS FIRST NATL D 29.99 0.94% 0.28 240096 29.42 29.40 30.09 100 29.98 30.00 100 2.52% 37.61%
Simply Good Foods 34.32 -0.38% -0.13 92782 33.78 33.62 34.66 200 34.30 34.36 200 0.82% 9.85%
Simulations Plus 56.97 1.05% 0.59 103869 54.57 54.45 57.00 300 56.74 56.97 100 -5.16% -21.61%
SiriusPoint 10.19 -1.07% -0.11 149580 10.25 10.07 10.30 300 10.18 10.20 600 -3.10% 8.19%
Site Centers 14.17 -1.46% -0.21 1263293 14.12 13.90 14.24 2300 14.17 14.18 4900 -2.84% 42.09%
Skywest 47.34 -2.77% -1.35 105850 47.56 46.34 47.98 100 47.32 47.41 100 -2.60% 20.79%
Sleep Number 110.45 -1.55% -1.74 134548 109.55 106.04 111.89 100 110.45 110.67 100 0.21% 37.05%
SM Energy 17.35 3.34% 0.56 1773313 16.12 15.80 17.41 100 17.35 17.36 100 1.63% 174.35%
SMART Global Holding 43.94 -0.97% -0.43 149104 43.08 42.00 44.16 200 43.89 43.99 100 -5.76% 17.91%
Sonic Automotive 48.73 -4.73% -2.42 87011 50.16 48.14 50.16 100 48.73 48.84 100 0.55% 32.62%
South Jersey Industr 25.75 -0.16% -0.04 495917 25.94 25.44 25.94 500 25.75 25.76 1100 0.86% 19.68%
SOUTHSIDE BANCSHS DL 42.20 -0.26% -0.11 30812 41.64 41.52 42.48 100 42.05 42.19 100 3.78% 36.35%
Southwestern Energy 4.87 4.62% 0.21 7394011 4.71 4.61 4.91 11800 4.86 4.87 25000 1.31% 56.04%
SPARTANNASH 20.14 -0.16% -0.03 105259 19.75 19.75 20.31 300 20.14 20.18 300 1.71% 15.85%
Spectrum Pharmaceuti 3.11 1.30% 0.04 922648 2.95 2.91 3.12 2500 3.10 3.11 9900 -3.76% -9.97%
Spok 10.07 -1.76% -0.18 32388 10.18 10.07 10.43 200 10.06 10.09 100 -0.19% -7.91%
SPS COMMERCE INC. DL 95.36 -0.27% -0.26 29024 93.02 93.02 96.42 100 95.36 95.56 100 -5.22% -11.94%
SPX Co. 62.74 -1.34% -0.85 22843 62.35 62.21 63.47 100 62.72 62.82 200 2.73% 16.59%
SPX FLOW INC. DL-,01 69.49 -1.56% -1.10 73568 69.35 69.04 70.84 200 69.44 69.60 100 4.67% 21.79%
St. Joe 43.18 -3.79% -1.70 126306 43.02 42.74 44.55 100 43.09 43.31 100 -2.07% 5.91%
Stamps m 170.38 -1.62% -2.81 121190 167.47 166.95 174.50 300 170.28 170.93 100 -13.74% -11.72%
Standard Motor Produ 46.31 -1.38% -0.65 52316 46.46 46.11 46.96 400 46.26 46.46 200 7.68% 16.07%
STANDEX INTL CORP. D 98.40 -1.14% -1.13 15674 97.61 97.61 98.86 100 97.82 99.01 200 1.62% 28.39%
STEPAN CO. DL 1 137.73 1.32% 1.80 24801 134.06 133.45 138.34 100 137.57 137.80 100 1.50% 13.92%
Steven Madden 41.01 -1.35% -0.56 114848 40.87 40.51 41.50 200 41.01 41.05 300 -1.12% 17.70%
Stewart Informationr 59.96 -1.51% -0.92 29270 60.33 59.29 60.54 200 59.88 60.07 100 0.26% 25.89%
STONEX GROUP INC. DL 68.30 8.21% 5.18 42261 65.19 63.00 68.82 1400 68.30 68.61 200 0.00% 9.02%
Sturm, Ruger & Co. 71.68 0.73% 0.52 114170 70.12 69.32 72.20 100 71.62 71.74 200 6.73% 9.36%
Summit Hotel Propert 9.45 -1.66% -0.16 212652 9.50 9.31 9.60 500 9.44 9.46 1200 -7.60% 6.66%
Suncoke Energy 7.61 -0.13% -0.01 465571 7.32 7.18 7.74 1100 7.60 7.61 300 1.74% 75.17%
Supernus Pharmaceuti 29.35 0.00% 0.00 133084 28.74 28.62 29.62 300 29.35 29.41 100 -5.38% 16.65%
SurModics 53.28 -1.62% -0.88 16282 53.29 52.73 54.31 100 52.83 53.12 100 -5.00% 24.45%
Sykes Enterprises 42.08 -1.01% -0.43 21624 41.78 41.78 43.66 100 42.01 42.22 200 -5.87% 12.85%
Tabula Rasa HealthCa 43.83 -2.23% -1.00 59914 43.74 42.65 44.46 100 43.75 43.91 300 -6.37% 4.65%
TACTILE SYS TECH. DL 54.78 -0.31% -0.17 23018 53.46 53.46 54.89 100 54.71 54.93 100 -6.29% 22.27%
Talos Energy Inc 12.46 0.73% 0.09 171553 12.25 11.97 12.62 400 12.46 12.48 100 5.37% 50.12%
Tanger Factory Outle 16.20 -5.04% -0.86 1239740 16.56 15.82 16.62 400 16.19 16.21 100 -3.01% 71.29%
Team 8.17 -4.00% -0.34 96859 8.25 7.96 8.34 300 8.17 8.21 200 -19.03% -21.93%
TechTarget 66.41 -1.92% -1.30 79893 65.06 63.76 66.83 100 66.31 66.63 100 -12.19% 14.55%
Tegna Inc 19.08 -3.10% -0.61 541273 19.41 19.02 19.53 500 19.08 19.09 200 -3.34% 41.15%
Tennant 82.79 -1.61% -1.36 13491 83.10 82.49 83.88 100 82.77 82.89 100 5.10% 19.92%
BANCORP INC., THE DL 24.53 -1.88% -0.47 454502 24.31 24.14 25.00 100 24.52 24.54 300 13.22% 83.15%
The ODP Corp 42.30 -1.90% -0.82 104495 42.47 41.85 43.21 500 42.21 42.39 500 0.61% 47.17%
Timkensteel Co. 14.03 -4.88% -0.72 876306 13.79 13.60 14.86 400 14.01 14.04 100 15.78% 215.85%
Titan International 10.45 -3.65% -0.40 170812 10.63 10.40 11.07 100 10.45 10.51 500 -4.91% 123.25%
Tivity Health 23.85 -0.91% -0.22 89204 23.75 23.46 24.03 100 23.84 23.87 100 -1.35% 22.87%
TOMPK.FINL CORP. DL- 78.26 -0.70% -0.56 9764 77.43 77.43 78.80 100 78.00 78.95 100 -1.82% 11.64%
Tredegar Co. 15.07 1.82% 0.27 41054 14.68 14.68 15.08 100 15.04 15.08 300 -1.92% -11.38%
Trinseo 66.62 1.35% 0.89 100198 64.71 63.53 67.36 100 66.55 66.70 100 3.46% 28.35%
TRIUMPH BANCORP DL-, 86.58 -0.77% -0.68 47435 86.46 84.64 87.96 100 86.41 86.77 100 -0.83% 79.71%
Triumph Group 15.60 -2.90% -0.47 213446 15.51 15.26 15.99 400 15.58 15.61 100 -6.14% 27.87%
TrueBlue 26.89 -2.41% -0.67 76754 27.06 26.86 27.58 100 26.87 26.89 100 -5.78% 47.41%
Trupanion 75.98 0.78% 0.59 165228 73.70 72.52 78.29 100 75.89 76.08 100 -7.73% -37.02%
TRUSTCO BK CORP. DL 7.52 -0.40% -0.03 91549 7.48 7.48 7.58 800 7.51 7.52 1500 2.10% 13.19%
TTEC Holdings 103.64 1.94% 1.97 95071 99.54 99.54 104.80 100 103.17 103.64 100 -2.21% 39.41%
TTM Technologies 14.87 -0.37% -0.06 770067 14.70 14.57 14.95 1100 14.86 14.87 2400 -0.60% 8.16%
Tupperware Brands 26.69 3.29% 0.85 558023 25.02 24.77 26.77 100 26.69 26.72 300 5.25% -20.22%
U.S. Concrete 55.39 -2.21% -1.25 195730 53.66 52.57 56.41 100 55.38 55.68 300 -12.16% 41.71%
U.S. Physical Therap 119.60 1.20% 1.42 15382 116.17 116.17 121.09 100 119.49 120.48 100 0.51% -1.72%
UFP Industries 83.42 -5.12% -4.50 212083 86.47 82.72 86.74 100 83.41 83.61 100 1.54% 58.27%
Ultra Clean 46.96 -0.78% -0.37 271910 44.93 44.18 47.09 300 46.93 47.02 100 -5.94% 51.94%
UNIFI INC. NEW DL-,1 25.91 -3.00% -0.80 16009 26.79 25.91 26.79 200 25.90 26.05 100 -5.85% 50.56%
UNIFIRST CORP. DL-,1 218.90 -1.39% -3.09 8072 219.99 218.34 219.99 200 217.34 218.35 100 -2.64% 4.87%
Unisys Co. 25.13 0.60% 0.15 150404 24.66 24.29 25.25 100 25.12 25.13 100 0.16% 26.93%
United Community Ban 33.85 -1.57% -0.54 64324 33.89 33.56 34.52 100 33.85 33.89 100 3.15% 20.92%
UTD FIRE GRP DL-,01 31.44 -0.98% -0.31 26433 31.23 31.00 32.75 100 31.29 31.49 100 2.72% 26.49%
United Insurance Co. 5.82 -3.64% -0.22 21772 5.95 5.80 5.99 100 5.82 5.84 200 2.90% 5.59%
United Natural Foods 34.21 -3.72% -1.32 327570 34.53 33.34 34.79 300 34.18 34.25 300 -4.51% 122.48%
Uniti Group 10.54 -2.41% -0.26 574051 10.64 10.52 10.70 1200 10.53 10.54 1400 -4.26% -7.93%
UNITIL CORP. 55.42 -2.24% -1.27 22523 56.13 54.55 56.13 700 55.17 55.44 100 -1.56% 28.06%
Univ. Health Realty 64.41 -1.65% -1.08 10816 65.00 64.22 65.25 100 64.22 64.56 200 -4.16% 1.90%
Universal 58.91 -0.60% -0.36 23865 59.03 58.72 59.27 200 58.91 58.98 100 3.28% 21.93%
Universal Electronic 46.82 -1.91% -0.91 19017 46.94 46.15 47.04 100 46.81 46.94 100 -16.83% -9.02%
Universal Insurance 14.40 -1.30% -0.19 56245 14.46 14.27 14.48 200 14.38 14.41 300 0.97% -3.44%
URSTADT BIDDLE DL-,0 18.37 -1.50% -0.28 56656 18.30 18.21 18.55 100 18.34 18.40 100 1.75% 31.99%
US Ecology 40.94 -2.74% -1.16 29471 41.25 40.81 41.57 100 40.87 41.00 100 0.05% 15.85%
US Silica 11.51 4.26% 0.47 390470 10.66 10.45 11.58 400 11.52 11.55 200 19.09% 57.26%
USANA Health Science 98.56 -0.25% -0.25 43257 98.00 98.00 99.66 700 98.54 98.88 200 8.43% 28.16%
Vanda Pharma 17.98 0.69% 0.12 105089 17.53 17.38 18.10 200 17.98 18.00 1100 4.75% 35.92%
Varex Imaging 23.84 0.80% 0.19 71367 23.13 23.12 23.99 200 23.81 23.91 100 -1.58% 41.79%
Vector Group 13.73 -2.49% -0.35 149916 13.92 13.72 14.06 200 13.73 13.74 300 5.55% 20.86%
Veeco Instruments 21.66 -0.96% -0.21 141488 21.04 20.88 21.76 300 21.62 21.67 300 -3.87% 25.98%
Vera Bradley 10.70 -2.73% -0.30 105853 10.64 10.42 10.87 200 10.68 10.71 100 -3.68% 38.19%
VERICEL CORP. 50.19 0.92% 0.46 270968 47.19 46.85 50.80 300 50.09 50.26 200 -19.87% 61.04%
VERITEX HLDGS INC. D 34.64 -0.77% -0.27 44989 34.55 34.30 35.12 100 34.60 34.68 300 1.16% 36.05%
Veritiv Co. 46.58 -1.04% -0.49 94651 47.07 45.85 48.62 100 46.53 46.86 300 6.37% 126.41%
Viad Corp. 41.11 -2.28% -0.96 25045 41.02 39.98 41.45 100 40.81 41.12 200 -3.88% 16.31%
Viavi Solutions 16.25 0.43% 0.07 622644 16.00 15.81 16.29 500 16.25 16.26 1600 -0.98% 8.05%
Vicor Corp. 80.85 0.24% 0.19 59251 78.50 77.50 81.10 100 80.60 80.95 100 -8.38% -12.54%
Virtus Investment Pa 261.86 -2.87% -7.74 35068 266.37 259.54 267.17 100 261.02 262.94 300 -1.67% 24.24%
Vista Outdoor 36.00 1.04% 0.37 625642 34.69 34.37 36.05 200 36.00 36.04 15000 4.86% 49.96%
Vonage Holdings 12.80 1.11% 0.14 1006389 12.32 12.14 12.84 1000 12.79 12.80 800 -4.67% -1.67%
Wabash National 17.28 -2.98% -0.53 69784 17.54 17.18 17.68 300 17.28 17.30 100 -1.60% 3.37%
Walker & Dunlop 99.16 -1.12% -1.12 45578 98.80 97.33 99.76 200 98.98 99.24 100 -11.27% 8.98%
Warrior Met Coal 16.50 4.50% 0.71 359217 15.45 15.07 16.50 300 16.48 16.52 200 -6.12% -25.94%
Washington Real Esta 22.90 -2.18% -0.51 167743 23.22 22.82 23.22 200 22.89 22.90 100 0.91% 8.23%
Watts Water Technolo 137.85 -0.82% -1.14 60192 137.62 136.91 138.98 100 137.79 138.04 100 12.61% 14.21%
WD-40 242.88 0.90% 2.17 18704 238.99 237.93 243.53 100 242.53 243.42 200 -3.85% -9.40%
WESTAMERICA BANCORPO 62.67 -1.23% -0.78 29877 62.95 62.56 63.58 200 62.51 62.77 400 -0.42% 14.76%
WHITESTONE REIT DL-, 8.94 -2.61% -0.24 149015 9.13 8.91 9.13 300 8.94 8.96 200 -7.83% 15.18%
Winnebago Industries 78.52 -3.65% -2.98 313249 79.08 77.40 80.64 300 78.53 78.65 100 -0.04% 35.97%
WisdomTree Investmen 6.45 -2.57% -0.17 359151 6.53 6.38 6.65 700 6.45 6.46 300 -3.06% 24.30%
Wolverine World Wide 42.53 -1.44% -0.62 231088 42.33 42.12 43.25 200 42.51 42.58 100 0.79% 38.08%
World Acceptance 143.00 2.56% 3.57 9439 136.97 136.10 143.00 600 142.00 144.00 400 7.05% 36.40%
WSFS FINL CORP. DL-, 51.21 -0.35% -0.18 52807 50.42 50.42 51.76 100 51.14 51.27 100 0.23% 14.51%
Xencor 39.66 3.97% 1.51 63537 37.35 37.35 39.70 100 39.53 39.72 100 -12.40% -12.58%
XENIA HOTELS+RES. DL 18.52 -1.70% -0.32 209935 18.38 18.09 18.61 300 18.51 18.55 200 -3.78% 23.95%
Xperi Corp 20.14 -0.98% -0.20 167043 19.92 19.89 20.29 200 20.13 20.14 500 -0.88% -2.68%
Zumiez 42.28 -4.95% -2.20 74257 43.67 41.88 43.75 200 42.26 42.34 200 -2.26% 20.94%
ZYNEX INC. DL-,001 14.13 0.28% 0.04 102611 13.55 13.51 14.21 100 14.11 14.15 8000 -3.69% 4.68%