20.10.2021 18:45:19
S&P 600
1378.94
USD
10.1300
0.74%
20.10.2021 18:30
 
Chart
Kursdaten
Kurs 1378.94 Eröffnung 1367.61
Diff. absolut 10.13 Tages-Hoch 1379.95
Diff. % 0.74 % Tages-Tief 1365.06
Volumen 111327625 Umsatz 148495448423
Schlusskurs vom 19.10.2021 1368.81 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.10.2021 / 18:30
Währung USD Aktualisierungsstand 20.10.2021 / 18:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.33% 1417.5 1094.4
1 Woche 1.08% 1389.8 1340.4
1 Monat 2.81% 1389.8 1288.4
3 Monate 7.53% 1389.8 1277.1
6 Monate 2.66% 1417.5 1261.3
1 Jahr 49.91% 1417.5 869.2
3 Jahre 42.28% 1417.5 577.4
22.22
26.51
8.96
1.13
22.33
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.22,"chartHeight":24.779586994802,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":8.96,"chartHeight":20.001811602965,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":22.33,"chartHeight":24.805565209407,"year":2021,"ID_NOTATION":"8404703"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.85,"chartHeight":23.002441338474,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.393649939281,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.10.2021 18:45:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 28.68 0.84% 0.24 770799 28.50 27.70 28.80 100 28.66 28.69 300 6.84% 171.37%
8x8 Inc. 23.87 0.42% 0.10 145539 23.71 23.46 23.96 200 23.84 23.87 200 2.15% -31.04%
AAON 71.26 -0.28% -0.20 16314 71.35 70.97 71.78 100 71.12 71.31 100 6.48% 7.25%
AAR Corp 33.56 0.48% 0.16 70662 33.19 33.08 33.57 200 33.54 33.57 300 -0.42% -7.79%
AARON'S COMPANY INC. 29.20 2.42% 0.69 42640 28.47 28.47 29.35 500 29.19 29.22 100 4.51% 50.37%
Abercrombie & Fitch 38.78 1.15% 0.44 433738 38.02 37.57 39.03 100 38.79 38.82 200 -1.06% 88.31%
ABM Industries 45.30 0.41% 0.18 56122 45.13 44.71 45.37 100 45.27 45.34 300 -0.42% 19.24%
Acadia Realty Trust 22.57 0.22% 0.05 222060 22.45 22.22 22.80 100 22.56 22.58 400 2.41% 58.70%
Addus HomeCare 78.63 1.85% 1.43 41768 77.47 77.37 78.86 200 78.32 78.63 200 2.35% -34.07%
Adtalem Global Educa 36.33 0.03% 0.01 37980 36.47 35.92 36.52 100 36.28 36.34 200 3.45% 6.98%
Adtran 18.04 3.09% 0.54 122746 17.67 17.53 18.16 100 18.03 18.06 200 -7.06% 18.48%
Advanced Energy Inds 88.17 0.19% 0.17 31198 88.25 87.65 88.80 100 88.14 88.37 100 2.97% -9.25%
ADVANSIX INC. DL-,01 44.69 0.68% 0.30 84372 44.36 44.06 44.79 100 44.54 44.82 400 -0.09% 122.06%
Aerojet Rocketdyne 44.32 0.66% 0.29 37865 44.06 43.99 44.50 1000 44.33 44.37 100 0.89% -16.69%
AeroVironment 93.26 0.73% 0.68 24640 92.65 92.10 93.94 100 93.19 93.51 100 5.00% 6.54%
Agilysys 53.30 0.21% 0.11 10911 53.43 52.66 53.70 100 53.15 53.46 100 2.25% 38.59%
Agree Realty Co. 69.82 0.75% 0.52 74685 69.46 69.36 69.87 200 69.83 69.87 300 1.15% 4.09%
ALAMO GRP INC. DL-,1 147.74 0.92% 1.35 2071 145.82 145.82 147.74 200 147.34 148.60 100 2.32% 6.12%
ALARM.COM HOLDINGS I 80.26 -2.10% -1.72 31333 82.03 80.26 82.03 200 80.18 80.28 100 4.78% -20.75%
Albany International 81.14 0.76% 0.61 13523 80.53 79.60 81.48 200 81.08 81.36 200 -0.27% 9.68%
Alexander & Baldwin 24.43 1.20% 0.29 51977 24.15 24.05 24.44 400 24.42 24.44 200 2.07% 40.51%
Allegheny Technologi 16.56 0.79% 0.13 356774 16.28 16.10 16.65 300 16.55 16.56 400 -0.18% -2.03%
ALLEGIANCE BANCS.INC 38.59 0.84% 0.32 4473 38.12 37.84 38.65 100 38.39 38.79 100 -0.65% 12.13%
Allegiant Travel 189.33 0.83% 1.55 25217 187.78 184.94 190.55 100 188.87 189.59 100 -3.01% -0.77%
Allscripts Healthcar 14.31 1.02% 0.14 179961 14.02 14.02 14.35 1400 14.31 14.32 2000 1.80% -1.87%
AMBAC Financial Grou 16.04 2.46% 0.39 115919 15.68 15.61 16.05 200 16.02 16.05 100 8.15% 1.76%
AMC Networks A 46.55 2.65% 1.20 71037 45.13 44.88 46.66 200 46.48 46.54 100 0.20% 26.78%
Amer. Equity Inv. Li 33.05 -0.39% -0.13 78309 33.30 32.86 33.30 500 33.05 33.07 200 5.53% 19.96%
AM.CAR-MART DL-,01 115.54 2.56% 2.88 14856 113.45 113.45 116.90 100 115.04 115.59 100 -2.45% 2.57%
AMERICAN ASSETS TR. 39.13 0.95% 0.37 89270 38.74 38.61 39.28 100 39.14 39.18 100 -1.45% 34.21%
American Axle & Mfg 10.51 2.19% 0.23 333879 10.08 10.01 10.54 600 10.50 10.51 800 -1.63% 23.26%
American Public Educ 24.69 0.78% 0.19 10912 24.59 24.50 24.73 100 24.57 24.71 100 -3.12% -19.62%
American States Wate 90.58 1.49% 1.33 31564 89.36 89.36 91.00 200 90.47 90.66 100 0.12% 12.25%
American Vanguard Co 15.77 0.45% 0.07 20905 15.70 15.62 15.82 200 15.70 15.73 100 3.22% 1.16%
American Woodmark Co 68.99 1.34% 0.91 25092 67.93 67.91 69.27 100 68.92 69.08 100 0.38% -27.46%
AMERIS BANCORP. DL 1 52.66 1.33% 0.69 89867 51.94 51.77 52.78 100 52.65 52.70 400 -1.61% 36.51%
Amerisafe 57.91 0.70% 0.40 6606 58.51 57.39 58.51 100 57.88 58.00 100 0.42% 0.14%
AMN Healthcarervices 94.05 -2.07% -1.99 330724 96.31 93.88 96.60 100 93.97 94.13 100 -21.78% 40.72%
AMPHASTAR PHARMA.DL- 19.42 1.62% 0.31 32248 19.14 19.14 19.50 100 19.41 19.44 300 -0.68% -4.97%
Andersons 32.13 2.62% 0.82 46446 31.61 31.55 32.19 100 32.11 32.19 600 -1.51% 27.74%
Angiodynamics 28.43 2.30% 0.64 63279 28.14 27.80 28.59 100 28.43 28.46 100 7.21% 81.28%
ANI Pharmaceuticals 38.32 0.76% 0.29 7740 38.14 37.85 38.48 100 38.23 38.33 100 3.45% 30.96%
Anika Therapeutics 41.51 -0.29% -0.12 10661 41.43 41.28 41.80 100 41.50 41.67 100 0.80% -8.02%
Apogee Enterprises 39.07 1.67% 0.64 13725 38.39 38.22 39.11 200 38.99 39.16 200 -2.31% 21.31%
Apollo Commercial Re 15.58 1.70% 0.26 246784 15.27 15.26 15.60 500 15.58 15.59 500 0.26% 37.15%
Apollo Medical 69.14 -0.34% -0.23 187364 70.26 68.00 72.75 100 69.09 69.29 100 -2.77% 279.75%
Applied Industrial T 98.39 1.42% 1.38 14012 96.90 96.59 98.48 200 98.20 98.47 100 2.14% 24.39%
Applied Optoelectron 7.54 1.62% 0.12 99854 7.42 7.30 7.55 900 7.53 7.55 1100 9.93% -12.81%
ARCBEST CORP 85.36 0.36% 0.31 90798 85.05 84.08 85.99 100 85.29 85.46 100 -1.88% 99.32%
Archrock 8.69 1.58% 0.14 229986 8.50 8.44 8.69 500 8.68 8.69 1800 -1.16% -1.27%
Arconic Corp. 31.08 2.95% 0.89 283243 29.92 29.53 31.09 200 31.07 31.12 100 -2.30% 1.31%
ARCOSA INC. DL -,01 52.83 1.34% 0.70 20736 52.22 52.00 52.85 300 52.76 52.87 100 1.05% -5.10%
Arlo Technologies 6.66 1.22% 0.08 232271 6.61 6.55 6.68 900 6.66 6.67 900 4.11% -15.53%
ARMADA HOFFLER PR. D 13.57 1.12% 0.15 46608 13.40 13.33 13.57 200 13.54 13.57 200 -2.04% 19.61%
Armour Residential R 10.77 0.47% 0.05 808759 10.70 10.70 10.79 8700 10.76 10.77 8700 -2.99% -0.65%
Asbury Automotive Gr 216.09 1.29% 2.75 38913 215.07 215.07 219.15 100 215.92 216.60 100 0.40% 46.38%
Assured Guaranty 54.22 1.37% 0.73 129218 53.38 53.38 54.26 100 54.21 54.23 100 5.46% 69.83%
Astec Industries 52.51 1.77% 0.92 26800 51.47 50.85 52.95 100 52.53 52.69 100 -0.14% -10.87%
Atlas Air Worldwide 77.92 0.50% 0.39 321697 77.72 77.04 78.56 200 77.89 77.97 100 -0.87% 42.17%
ATN International 46.75 1.26% 0.58 7619 46.86 45.70 46.86 200 46.75 46.96 100 2.08% 10.56%
Avanos Medical 32.51 0.31% 0.10 60767 32.60 32.35 32.60 200 32.48 32.52 300 1.15% -29.36%
Avista 40.07 2.25% 0.88 160510 39.17 39.09 40.23 200 40.07 40.09 200 0.49% -2.37%
Axcelis Technologies 50.41 -1.56% -0.80 156599 51.52 50.28 51.65 100 50.34 50.44 100 7.45% 75.86%
Axos Financial 53.15 0.11% 0.06 64848 53.17 53.00 53.98 100 53.11 53.16 100 -1.17% 41.46%
AZZ 53.31 1.48% 0.78 29624 52.54 52.28 53.33 100 53.26 53.32 100 -6.25% 10.73%
B & G Foods 29.74 1.64% 0.48 230920 29.28 29.26 29.80 400 29.73 29.75 600 -0.91% 5.52%
B. RILEY FINANCIAL I 61.12 0.20% 0.12 34166 61.22 60.61 61.62 100 61.07 61.22 100 3.50% 37.95%
Badger Meter 103.73 1.25% 1.28 28668 102.14 101.98 104.14 100 103.67 103.99 100 1.97% 8.92%
Balchem Co. 154.61 0.91% 1.40 12413 153.15 153.15 154.97 100 154.40 154.66 100 0.57% 32.97%
BANC OF CALIFORNIA 19.08 2.86% 0.53 114148 18.57 18.41 19.15 200 19.07 19.09 400 -7.99% 26.10%
BANCFIRST CORP. DL 1 63.99 1.40% 0.89 26770 63.00 63.00 64.00 100 64.01 64.20 200 0.08% 7.51%
BANKUNITED 43.54 2.76% 1.17 290111 42.26 42.06 43.59 200 43.53 43.55 300 1.19% 21.82%
BANNER CORP. NEW DL- 57.54 1.28% 0.73 32083 56.65 56.13 57.62 100 57.44 57.59 100 -0.54% 21.94%
BARNES + NOBLE ED. D 10.69 1.71% 0.18 85931 10.44 10.34 10.70 400 10.67 10.70 400 -6.49% 126.02%
Barnes Group 42.90 1.63% 0.69 20738 42.25 41.89 42.91 100 42.85 42.89 100 -2.47% -16.73%
Bed Bath & Beyond 14.70 1.38% 0.20 1536514 14.50 14.46 14.85 700 14.70 14.71 300 0.35% -18.36%
Benchmark Electronic 25.71 0.63% 0.16 18551 25.64 25.50 25.78 200 25.66 25.73 200 -2.26% -5.41%
BERKSHIRE HILLS BANC 27.23 1.08% 0.29 51195 26.82 26.77 27.25 400 27.22 27.25 200 0.22% 57.36%
BIG LOTS 46.73 0.86% 0.40 132664 46.43 45.76 46.75 300 46.70 46.76 100 -0.28% 7.92%
BioLife Solutions 41.78 -0.69% -0.29 55734 42.40 41.51 42.40 100 41.78 41.83 300 9.41% 5.47%
BJ's Restaurants 36.76 -2.42% -0.91 271804 36.34 35.22 37.34 200 36.76 36.87 200 -1.77% -2.13%
Bloomin' Brands 22.69 -1.39% -0.32 1634611 22.31 22.01 23.09 700 22.69 22.71 800 -3.48% 18.49%
Blucora 16.63 0.30% 0.05 38800 16.55 16.43 16.68 300 16.62 16.64 100 1.16% 4.21%
Boise Cascade 58.15 2.79% 1.58 75495 56.60 56.60 58.25 200 58.11 58.18 100 -1.19% 18.35%
Bonanza Creek Energy 54.95 2.04% 1.10 177904 53.24 53.01 55.01 100 54.95 55.00 300 5.51% 178.58%
BOOT BARN HLDGS DL-, 97.33 1.98% 1.89 100338 96.47 95.84 98.77 100 97.27 97.38 100 1.18% 120.11%
Bottomline Technolog 44.88 12.03% 4.82 225272 40.67 40.67 44.99 100 44.86 44.88 100 5.25% -24.04%
Brady Co. 51.21 0.65% 0.33 31814 50.85 50.80 51.52 300 51.18 51.24 100 0.59% -3.67%
Brandywine Realty Tr 14.04 1.26% 0.17 292828 13.82 13.78 14.04 1000 14.03 14.04 700 -1.84% 16.37%
Brightsphere Investm 26.67 0.15% 0.04 117631 26.65 26.46 26.84 100 26.67 26.69 400 1.64% 38.12%
Brinker Internationa 45.98 -6.07% -2.97 3832654 44.37 43.28 47.16 200 45.96 46.00 300 -1.53% -13.47%
Bristow Group 35.09 0.06% 0.02 10331 34.76 34.57 35.11 100 34.89 35.08 100 2.13% 33.24%
Brookline Bancorp. 15.67 1.49% 0.23 45388 15.38 15.38 15.68 200 15.66 15.68 100 -0.90% 28.24%
Buckle 43.26 1.69% 0.72 75463 42.54 42.03 43.34 100 43.18 43.31 200 4.01% 45.68%
C.T.S. Co. 32.48 3.74% 1.17 40201 31.34 31.18 32.48 200 32.43 32.47 100 -0.25% -8.80%
Cadence Bancorp A 22.72 2.43% 0.54 964626 22.27 22.19 22.73 900 22.72 22.73 200 -2.89% 35.08%
Cal-Maine Foods 35.71 0.22% 0.08 35720 35.57 35.52 35.84 200 35.69 35.74 200 2.24% -5.09%
CalAmp Co. 10.18 -0.44% -0.04 20776 10.25 10.14 10.26 200 10.16 10.20 300 4.61% 3.02%
CALAVO GROWERS DL-,0 39.89 2.20% 0.86 30837 39.08 39.08 39.89 100 39.80 39.89 100 3.23% -43.79%
Caleres 22.99 0.44% 0.10 108003 22.89 22.57 23.32 300 22.98 23.00 4000 1.55% 46.26%
California Water Ser 60.72 1.85% 1.10 44996 59.61 59.61 60.97 100 60.69 60.79 200 -1.57% 10.35%
Callon Petroleum 53.44 1.10% 0.58 689787 51.67 51.15 53.53 100 53.37 53.45 100 -5.83% 301.67%
Capitol Federal Fina 11.83 0.58% 0.07 62001 11.75 11.65 11.85 300 11.82 11.83 900 0.51% -5.92%
- - - - - - - - - - - 0.00% 0.00%
Cara Therapeutics 12.96 0.97% 0.12 109772 12.83 12.81 13.10 400 12.94 12.96 100 -6.62% -15.20%
Cardiovascular Syste 33.82 1.35% 0.45 22761 33.51 33.34 33.92 100 33.74 33.83 300 4.81% -23.74%
CARETRUST REIT DL-,0 21.55 1.22% 0.26 92133 21.33 21.29 21.55 500 21.54 21.56 200 3.60% -4.01%
Carpenter Technology 33.39 0.91% 0.30 45985 32.88 32.40 33.39 400 33.40 33.47 200 -1.02% 13.63%
Cato Co. 16.91 2.18% 0.36 11451 16.52 16.52 16.93 500 16.87 16.92 100 -3.33% 72.58%
CAVCO INDS INC. DL-, 239.25 2.15% 5.04 6794 235.36 235.36 239.30 100 239.05 239.65 100 0.20% 33.49%
CELSIUS HOLDINGS INC 95.02 0.50% 0.47 288582 94.96 94.12 97.85 100 94.79 95.04 100 -2.75% 87.93%
Centerspace 100.41 0.81% 0.81 11228 99.77 97.95 100.70 100 100.40 100.91 100 1.49% 41.00%
Central Garden & Pet 44.22 2.74% 1.18 28748 43.06 43.06 44.31 100 44.13 44.22 300 -2.56% 18.47%
Central Pacific Finl 26.21 1.53% 0.40 26852 25.87 25.76 26.25 200 26.19 26.25 200 -0.54% 35.82%
Century Aluminum 16.13 -0.43% -0.07 701892 15.88 15.55 16.15 300 16.12 16.13 300 2.08% 46.87%
Century Communities 65.15 3.85% 2.42 100396 62.88 62.88 65.24 200 65.11 65.28 100 2.52% 43.28%
Ceva 42.87 -0.12% -0.05 21514 42.80 42.24 43.11 100 42.71 42.87 100 3.82% -5.67%
Chart Industries 181.39 -0.48% -0.87 149674 182.26 179.38 184.85 100 181.27 181.42 100 -2.99% 54.73%
CHATHAM LODGING TR.D 12.40 -0.32% -0.04 34540 12.43 12.24 12.44 200 12.38 12.40 200 0.89% 15.19%
Cheesecake Factory 42.91 0.67% 0.28 1126887 40.98 40.56 43.49 100 42.86 42.92 600 -6.29% 15.00%
Chefs Warehouse 32.76 -1.41% -0.47 31131 33.12 32.56 33.20 100 32.74 32.82 100 -1.42% 29.35%
Chesapeake Utilities 127.57 0.59% 0.75 6874 126.54 126.54 127.82 100 128.00 128.63 100 -0.81% 17.20%
Chicos Fas 5.20 0.36% 0.02 295127 5.14 5.13 5.26 1900 5.19 5.20 1400 13.35% 225.79%
Childrens Place 83.08 1.75% 1.43 89036 81.51 81.30 83.73 100 83.03 83.25 100 -0.73% 62.97%
Chuys 29.43 -0.67% -0.20 52607 29.20 28.48 29.90 100 29.35 29.55 100 -4.94% 11.85%
Cinemark Holdings 20.26 0.25% 0.05 962817 20.23 19.87 20.36 400 20.25 20.26 400 2.07% 16.08%
Circor International 33.26 0.60% 0.20 7644 32.97 32.34 33.26 100 33.22 33.29 200 7.65% -14.00%
CITY HLDG CO. DL 2,5 77.84 0.62% 0.48 10743 77.18 76.99 78.01 200 77.88 78.12 100 -0.83% 11.23%
Clearwater Paper Co. 40.47 11.58% 4.20 457098 38.03 38.03 40.95 100 40.37 40.50 7000 -7.92% -3.92%
Coca-Cola Bottling C 397.70 0.88% 3.46 6693 394.57 394.55 398.90 100 395.10 398.78 100 -1.49% 48.06%
Cogent Communication 73.23 0.33% 0.24 39605 73.05 72.60 73.35 100 73.19 73.28 100 -0.65% 21.91%
Coherus Biosciences 16.86 -1.66% -0.28 88049 17.07 16.86 17.12 500 16.85 16.88 200 -2.11% -1.32%
Cohu Inc. 31.30 0.30% 0.10 99591 31.16 30.75 31.47 100 31.27 31.34 200 2.70% -18.26%
COLLEGIUM PHARMAC.DL 21.22 -0.05% -0.01 35995 21.17 21.08 21.35 100 21.17 21.22 200 2.26% 5.99%
COLUMBIA BKG SYST. 35.58 1.51% 0.53 403150 34.93 34.60 35.64 400 35.56 35.59 100 4.07% -2.37%
Comfort Systems USA 81.61 0.64% 0.52 15340 81.00 80.17 81.91 200 81.57 81.84 100 3.47% 53.99%
Community Bank Syste 71.75 1.06% 0.76 44944 70.85 70.85 71.88 100 71.66 71.77 200 -0.10% 13.95%
Community Health Sys 11.04 2.94% 0.32 278892 10.73 10.71 11.16 100 11.03 11.04 100 4.89% 44.28%
COM.HEALTHC.TR.INC.D 46.62 0.47% 0.22 28143 46.58 46.18 46.85 100 46.63 46.68 100 0.28% -1.51%
Computer Programs & 36.23 0.95% 0.34 11750 35.84 35.80 36.48 100 36.14 36.28 100 -0.28% 33.72%
Comtech Telecommunic 22.61 -0.62% -0.14 58870 22.75 22.32 22.75 100 22.55 22.61 200 -0.57% 9.96%
CONMED Co. 143.79 -0.26% -0.37 71712 144.64 142.63 144.64 100 143.76 143.99 200 5.19% 28.71%
Conn's 23.72 1.30% 0.30 75219 23.35 23.28 23.92 200 23.71 23.77 100 5.16% 100.34%
CONSENSUS CLOUD SOL. 59.98 -1.55% -0.94 101579 62.26 59.91 63.91 100 59.72 60.25 100 -4.21% 0.00%
CONSOL Energy 30.82 -1.22% -0.38 693686 30.82 29.59 31.17 100 30.82 30.89 800 -4.65% 332.73%
Consolidated Comm. 8.46 0.49% 0.04 163951 8.35 8.19 8.48 100 8.46 8.48 300 -9.46% 72.19%
COOPER STANDARD HL.D 25.23 2.37% 0.58 72670 24.42 24.19 25.41 100 25.19 25.28 100 3.88% -28.90%
Corcept Therapeutics 19.43 -1.07% -0.21 59750 19.69 19.43 19.81 100 19.41 19.43 200 -7.45% -24.92%
Core Laboratories 29.51 -0.84% -0.25 74291 29.38 29.11 29.84 400 29.50 29.57 1400 -3.63% 12.26%
CoreCivic 9.35 2.19% 0.20 158785 9.14 9.06 9.37 1200 9.34 9.35 300 -3.48% 39.69%
CORVEL CORP. DL-,000 170.99 -1.48% -2.57 6565 174.62 169.87 174.62 100 171.00 171.90 200 1.95% 63.74%
COVETRUS INC. 20.22 0.32% 0.06 103147 20.21 20.07 20.49 200 20.22 20.24 500 8.80% -29.85%
Cross Country Health 19.96 1.09% 0.21 48900 19.72 19.57 20.24 100 19.97 19.99 300 -9.86% 122.66%
Cryolife 20.82 -1.19% -0.25 23420 21.13 20.78 21.15 100 20.82 20.86 300 -2.23% -10.76%
CSG Systems Internat 50.13 0.72% 0.36 14449 49.76 49.52 50.24 100 50.13 50.25 100 -0.46% 10.43%
CUSTOMERS BANCORP VT 46.70 1.04% 0.48 33956 46.03 46.03 47.15 100 46.60 46.76 400 4.97% 154.24%
Cutera 42.48 0.22% 0.10 103119 42.34 41.92 43.07 100 42.45 42.64 200 -2.57% 75.78%
CVB Financial Co. 20.15 1.51% 0.30 144457 19.82 19.79 20.19 100 20.14 20.15 300 0.05% 1.79%
Cytokinetics 36.31 2.80% 0.99 141129 35.35 35.29 37.15 100 36.28 36.34 400 -3.79% 69.97%
Daktronics 5.56 0.62% 0.03 7314 5.54 5.49 5.56 100 5.51 5.55 200 0.18% 18.16%
Dave & Busters Enter 36.73 1.13% 0.41 656281 35.26 35.05 37.05 100 36.72 36.76 300 -6.90% 20.99%
Deluxe 37.55 -0.27% -0.10 56399 37.65 37.16 37.87 200 37.46 37.57 200 1.46% 28.94%
Designer Brands A 13.22 2.72% 0.35 310305 12.79 12.72 13.31 700 13.22 13.23 100 -1.23% 68.24%
Diamondrock Hospital 9.40 -1.36% -0.13 617527 9.45 9.28 9.47 1000 9.40 9.41 1600 5.42% 15.52%
Digi International 21.79 1.28% 0.28 52356 21.52 21.40 21.93 100 21.75 21.82 900 1.99% 13.81%
DIME COMM.BANCSH. DL 34.99 1.01% 0.35 19335 34.59 34.37 35.05 200 34.94 35.02 100 -0.17% 43.26%
Dine Brands Global 83.51 -0.27% -0.23 152638 81.23 80.45 84.37 600 83.50 83.73 200 1.28% 44.38%
Diodes 90.40 1.47% 1.31 45685 89.09 88.60 90.62 200 90.38 90.42 100 4.21% 26.37%
Diversified Healthca 3.77 2.30% 0.09 271050 3.71 3.67 3.77 10700 3.77 3.78 4100 3.65% -10.44%
DMC Global 38.36 -1.79% -0.70 33609 38.82 37.02 39.05 100 38.35 38.49 100 -6.64% -9.69%
Domtar 54.84 0.15% 0.08 50312 54.70 54.62 54.95 300 54.84 54.85 100 -0.73% 73.02%
Donnelley Fin. Solut 38.00 0.40% 0.15 51461 37.90 37.90 38.16 100 37.96 38.04 200 3.11% 123.04%
Dorian LPG 12.86 0.24% 0.03 88861 12.85 12.65 13.00 200 12.86 12.88 100 0.47% 5.25%
Dorman Products 101.48 0.78% 0.79 14611 100.80 100.57 101.74 300 101.34 101.64 200 2.25% 15.99%
Dril-Quip 25.09 1.91% 0.47 118363 24.30 23.88 25.17 200 25.05 25.11 100 -5.45% -16.88%
DSP Group 21.89 0.00% 0.00 13130 21.87 21.87 21.90 300 21.88 21.89 700 -0.05% 31.95%
DXP Enterprises 32.58 0.99% 0.32 2857 32.25 32.19 32.61 100 32.53 32.73 200 0.03% 45.12%
E.L.F. BEAUTY INC DL 29.66 1.14% 0.34 74035 29.36 29.28 29.93 100 29.63 29.66 300 0.48% 16.40%
E.W. Scripps 18.68 2.81% 0.51 26675 18.11 18.07 18.69 300 18.63 18.68 400 1.74% 18.84%
EAGLE BANCORP INC. D 57.77 0.80% 0.46 21753 57.21 56.54 57.80 100 57.68 57.77 100 -0.94% 39.73%
Eagle Pharmaceutical 52.62 -0.79% -0.42 9347 52.88 52.52 53.59 100 52.51 52.62 100 -6.02% 13.89%
EASTERLY GOV.PPTYS D 21.66 0.60% 0.13 166855 21.56 21.55 21.73 200 21.66 21.67 400 2.13% -4.94%
Ebix 30.77 -0.39% -0.12 25541 30.75 30.70 31.12 100 30.73 30.82 200 11.40% -18.65%
Echo Global Logistic 48.08 0.06% 0.03 113762 48.10 48.06 48.12 900 48.07 48.08 400 -0.15% 79.16%
Edgewell Personal Ca 35.20 2.80% 0.96 93405 34.52 34.28 35.24 100 35.20 35.22 100 -2.20% -0.98%
eHealth 46.23 -0.71% -0.33 85921 45.97 45.46 46.52 200 46.23 46.26 300 4.98% -34.06%
El Pollo Loco 15.14 0.13% 0.02 47988 15.01 14.88 15.29 100 15.13 15.18 100 -8.70% -16.46%
ELLINGTON FINL INC. 18.50 0.84% 0.15 267023 18.31 18.31 18.53 700 18.50 18.51 300 -2.81% 23.65%
Employers 39.82 1.16% 0.46 11786 39.35 39.20 39.95 100 39.81 40.02 200 -3.46% 22.27%
Enanta Pharmaceutica 71.94 3.09% 2.15 28466 70.04 69.49 72.14 100 71.63 72.10 100 -2.45% 65.75%
Encore Capital Group 51.40 1.22% 0.62 30887 50.66 50.49 51.70 400 51.42 51.48 100 -0.10% 30.37%
Encore Wire Co. 110.97 0.46% 0.51 47512 110.24 108.77 111.21 100 110.93 111.08 100 6.49% 82.38%
Endo International 4.25 0.95% 0.04 2026670 4.20 4.12 4.35 9000 4.25 4.26 4200 0.96% -41.36%
Enerpac Tool Group 20.16 1.26% 0.25 38093 19.86 19.80 20.25 200 20.14 20.17 300 -1.92% -11.94%
ENOVA INTL INC. DL-, 35.97 0.67% 0.24 35365 35.83 35.46 36.12 100 35.94 36.04 100 -1.24% 44.25%
EnPro Industries 86.91 1.41% 1.21 25319 85.65 85.10 86.91 200 86.74 86.98 100 -2.27% 13.48%
Ensign Group 72.89 -1.33% -0.98 96337 74.23 72.86 74.96 200 72.83 72.94 100 2.04% 1.30%
ePlus 108.84 0.31% 0.34 12260 108.58 106.00 109.18 100 108.36 108.85 100 2.46% 23.38%
ESCO Technologies 85.73 1.16% 0.98 9892 84.35 84.35 85.97 300 85.65 85.89 200 4.21% -17.89%
ESSENT.PRP.REAL.TR. 29.38 1.36% 0.40 94638 29.01 28.90 29.38 300 29.36 29.39 200 0.98% 36.70%
Ethan Allen Interior 24.39 1.53% 0.37 55609 23.85 23.81 24.43 100 24.35 24.41 200 -0.37% 18.85%
Evertec 47.87 -0.56% -0.27 48678 48.15 47.70 48.20 200 47.85 47.89 300 3.91% 22.43%
ExlService 123.20 -0.75% -0.93 52620 124.41 122.89 125.26 100 123.10 123.31 200 -0.58% 45.81%
Exponent 110.63 0.18% 0.20 45143 110.43 110.43 111.23 100 110.42 110.67 100 -1.62% 22.66%
Extreme Networks 10.17 1.50% 0.15 134952 10.06 9.98 10.19 800 10.17 10.18 400 -0.69% 45.43%
EZCORP 7.84 -0.88% -0.07 90165 7.89 7.71 7.89 400 7.84 7.85 500 -5.72% 65.14%
Fabrinet 98.77 0.80% 0.78 25106 98.15 98.02 99.07 200 98.77 99.00 100 -2.49% 26.29%
Faro Technologies 70.19 0.72% 0.50 11504 69.67 68.92 70.48 100 69.91 70.25 100 1.96% -1.33%
FB FINANCIAL CORP. D 46.13 2.20% 0.99 27720 45.51 45.28 46.13 200 46.01 46.21 200 0.96% 29.97%
Federal Signal Co. 41.47 1.22% 0.50 41307 41.10 40.92 41.51 200 41.46 41.50 100 -0.51% 23.52%
Ferro Corp 20.96 0.07% 0.01 63935 20.90 20.87 21.00 800 20.96 20.97 1700 0.62% 43.20%
Fiesta Restaurant Gr 11.07 1.00% 0.11 15934 10.91 10.69 11.07 100 11.00 11.06 200 -1.08% -3.86%
FIRST BANCORP DL-,01 47.30 0.96% 0.45 55916 46.74 46.34 47.37 200 47.26 47.32 300 -6.21% 38.49%
First BanCorp. 13.66 1.15% 0.15 810831 13.49 13.44 13.67 800 13.66 13.67 2400 -0.15% 46.53%
First Commonwealth F 14.30 1.49% 0.21 64318 14.10 14.04 14.31 300 14.29 14.30 1300 -0.56% 28.79%
First Financial Banc 23.85 1.23% 0.29 30193 23.47 23.47 23.86 300 23.82 23.85 200 -0.63% 34.40%
1ST HAWAIIAN INC. DL 29.21 1.01% 0.29 100607 28.77 28.71 29.29 200 29.21 29.24 400 2.23% 22.65%
First Interstate Ban 33.58 1.73% 0.57 99166 32.85 32.85 33.67 300 33.59 33.63 2300 -3.20% 57.94%
First Midwest Bancor 19.76 0.05% 0.01 215067 19.75 19.61 19.91 100 19.76 19.77 700 2.60% 24.06%
Flagstar Bancorp 55.68 0.11% 0.06 118131 55.40 55.28 55.88 300 55.64 55.68 200 2.17% 36.46%
FormFactor 35.58 -1.24% -0.45 83197 35.72 35.25 35.78 300 35.55 35.60 100 1.01% -16.27%
Forrester Research 51.03 -0.29% -0.15 5489 51.09 50.74 51.48 200 51.06 51.29 100 1.55% 22.15%
FORWARD AIR CORP. DL 88.70 1.20% 1.05 16632 89.00 87.20 89.08 100 88.59 88.84 100 4.42% 14.07%
Fossil Group 12.37 0.00% 0.00 62498 12.27 12.12 12.49 100 12.36 12.38 200 3.08% 42.68%
Four Corners Ppty 28.93 1.46% 0.41 63995 28.61 28.53 28.93 200 28.91 28.94 100 1.97% -4.23%
Franklin Electric 86.20 0.67% 0.57 40640 85.49 85.14 86.20 200 86.15 86.25 100 5.93% 23.72%
Franklin Street Prop 5.16 1.14% 0.06 64535 5.09 5.07 5.18 900 5.15 5.16 200 -2.86% 16.70%
Fresh Del Monte Prod 33.93 1.74% 0.58 34861 33.38 33.35 33.98 300 33.92 33.97 200 -0.39% 38.55%
FULGENT GENETICS DL- 87.36 5.13% 4.26 160728 82.98 82.02 87.67 100 87.24 87.42 100 1.22% 59.50%
FutureFuel 7.94 0.97% 0.08 26972 7.89 7.78 7.95 500 7.92 7.94 600 1.42% -38.11%
G-III Apparel Group 28.38 1.83% 0.51 69563 27.84 27.81 28.56 300 28.36 28.41 100 0.80% 17.40%
Gannett Co 6.10 2.01% 0.12 267630 5.99 5.87 6.18 1000 6.09 6.10 1000 -3.08% 77.98%
GCP APPL.TECHN. DL - 22.61 1.28% 0.28 51318 22.43 22.35 22.68 200 22.59 22.63 300 1.41% -5.62%
Genesco 60.05 2.77% 1.62 27580 58.25 58.25 60.45 1900 59.98 60.22 200 1.32% 94.18%
Gentherm 86.62 1.81% 1.54 35990 84.43 83.74 86.95 100 86.56 86.70 100 -2.25% 30.45%
Genworth Financial ' 4.48 0.72% 0.03 917855 4.45 4.42 4.52 4900 4.48 4.49 4400 4.22% 17.72%
GEO Group 8.47 1.19% 0.10 318263 8.31 8.25 8.47 900 8.46 8.47 600 3.08% -5.53%
Getty Realty Co. 31.67 1.25% 0.39 27356 31.35 31.22 31.67 200 31.66 31.70 100 1.76% 13.58%
Gibraltar Industries 72.81 1.04% 0.75 12820 71.97 71.57 73.18 100 72.76 72.91 100 -1.11% 0.17%
Glatfelter 16.16 2.73% 0.43 46271 15.79 15.75 16.19 100 16.15 16.18 100 4.24% -3.97%
Glaukos 46.34 0.88% 0.41 57313 45.76 45.22 46.41 100 46.30 46.35 100 -2.79% -38.97%
Global Net Lease 16.41 1.20% 0.20 166132 16.20 16.17 16.41 1400 16.40 16.41 1100 0.68% -5.43%
GMS Inc 47.06 0.53% 0.25 26753 46.74 46.68 47.31 300 47.05 47.18 300 4.72% 53.58%
Granite Construction 39.80 1.74% 0.68 153848 39.26 38.85 39.81 100 39.80 39.89 300 -0.96% 46.46%
Granite Point Mortga 13.50 0.75% 0.10 56881 13.44 13.33 13.54 700 13.50 13.52 300 -1.25% 34.13%
Green Dot Co. 44.96 1.63% 0.72 48244 44.18 43.61 44.96 100 44.90 44.96 100 -1.54% -20.72%
Green Plains 35.56 -1.39% -0.50 161666 36.06 35.14 36.06 400 35.54 35.59 100 3.62% 173.80%
Greenbrier Companies 46.89 0.93% 0.43 62081 46.51 46.00 46.98 100 46.87 46.94 200 3.36% 27.71%
Greenhill & 15.96 0.25% 0.04 12261 15.81 15.81 16.02 100 15.92 16.03 100 0.38% 31.14%
Griffon Co. 26.40 1.46% 0.38 28320 26.14 26.06 26.50 100 26.38 26.41 100 2.81% 27.67%
Group 1 Automotive 190.03 3.57% 6.55 50595 185.40 185.40 192.00 200 189.92 190.40 100 -2.33% 39.91%
Guess? 20.50 1.13% 0.23 84612 20.15 20.06 20.61 100 20.48 20.51 100 0.95% -10.39%
H.B. Fuller 68.39 1.03% 0.70 55574 67.91 67.65 68.46 100 68.35 68.41 100 5.73% 30.47%
Hanger 17.99 0.67% 0.12 59063 17.91 17.86 18.10 100 17.97 18.04 100 -7.51% -18.74%
Hanmi Financial Co. 20.38 1.80% 0.36 13130 19.96 19.80 20.39 100 20.31 20.38 100 -0.10% 76.54%
Harmonic 9.27 2.43% 0.22 155128 9.10 9.02 9.27 700 9.26 9.27 700 -1.20% 22.46%
Harsco Co. 17.32 2.03% 0.34 41824 17.07 16.89 17.36 300 17.29 17.32 200 0.77% -5.62%
HAVERTY FURNITURE DL 33.98 0.03% 0.01 24076 33.92 33.69 34.09 100 33.92 34.02 100 0.59% 22.77%
Hawaiian Holdings 20.55 0.64% 0.13 491745 20.44 19.97 20.58 300 20.54 20.55 200 -5.77% 15.37%
HAWKINS INC. DL-,05 38.06 0.74% 0.28 8781 37.85 37.01 38.20 200 38.05 38.21 200 1.12% 44.45%
Haynes International 39.72 1.04% 0.41 7605 39.23 39.23 39.86 100 39.70 39.90 100 -2.04% 64.89%
HCI Group 127.72 2.66% 3.31 54993 125.00 125.00 133.20 100 127.69 128.28 100 -7.12% 137.86%
Healthcarervices Gro 20.10 -13.62% -3.17 2551771 21.43 20.00 21.45 200 20.09 20.10 400 -1.06% -17.19%
HealthStream 28.02 0.61% 0.17 15848 27.95 27.85 28.11 100 27.97 28.02 100 -2.01% 27.52%
Heartland Express 16.74 0.30% 0.05 72938 16.70 16.64 16.86 300 16.73 16.74 100 4.38% -7.79%
Heidrick & Struggles 44.88 0.66% 0.29 18720 44.44 44.18 44.88 200 44.82 44.94 100 -8.74% 51.77%
Helix Energy Solutio 4.24 0.00% 0.00 294221 4.19 4.12 4.27 2400 4.24 4.25 1300 -0.47% 0.95%
Helmerich&Payne 34.81 0.36% 0.12 520616 34.37 33.94 34.87 200 34.80 34.83 400 11.90% 49.78%
HERITAGE FINL CORP.D 24.78 0.90% 0.22 49762 24.44 24.41 24.78 200 24.76 24.85 100 -1.96% 5.00%
Hersha Hospitality A 9.02 0.56% 0.05 93191 9.06 8.92 9.06 3800 9.01 9.02 200 -0.11% 13.69%
HESKA RESTR. NEW DL- 249.93 0.01% 0.03 10982 248.81 247.60 251.63 100 249.12 250.46 100 -2.47% 71.58%
Hibbett 79.71 0.82% 0.65 135613 79.06 78.70 81.32 100 79.67 79.75 100 9.50% 71.20%
Hillenbrand 45.32 1.03% 0.46 53967 44.86 44.68 45.49 200 45.34 45.42 100 -1.84% 12.71%
Hilltop 34.17 0.38% 0.13 79902 34.03 33.82 34.25 100 34.16 34.19 200 1.98% 23.74%
HNI Co. 39.28 2.08% 0.80 26325 38.70 38.67 39.28 400 39.25 39.33 700 -0.47% 11.67%
HOMESTREET INC. DL - 43.42 1.26% 0.54 17404 42.79 42.43 43.49 100 43.28 43.42 100 0.00% 27.05%
Hope Bancorp 14.69 1.07% 0.15 116266 14.47 14.42 14.70 200 14.68 14.69 500 -0.95% 33.18%
Horace Mann Educator 40.37 1.23% 0.49 20777 39.91 39.71 40.39 100 40.37 40.43 300 -0.45% -5.14%
Hub Group 74.27 1.31% 0.96 80872 73.68 73.17 74.69 100 74.24 74.39 100 2.56% 28.61%
Ichor Holdings 39.89 -1.60% -0.65 82330 40.62 39.69 40.62 100 39.83 39.95 200 2.84% 34.48%
INDEPENDENCE RLTY TR 21.70 1.31% 0.28 208966 21.58 21.43 21.87 300 21.69 21.71 400 2.00% 59.49%
INDEP. BK CORP. MA D 83.45 1.71% 1.40 94393 81.82 81.53 83.54 100 83.36 83.46 100 1.20% 12.34%
Independent Bank Gro 73.69 1.65% 1.20 15666 72.41 72.26 73.78 300 73.67 73.81 500 -0.06% 15.95%
Industrial Logistics 28.22 0.57% 0.16 64012 27.99 27.98 28.24 100 28.20 28.24 400 3.85% 20.48%
Innospec 86.86 0.58% 0.51 27863 86.53 85.67 87.06 200 86.76 86.97 100 1.70% -4.83%
Innovative Indl. Pro 246.69 0.16% 0.39 42900 248.01 243.50 248.59 100 246.65 247.10 100 5.14% 34.50%
Innoviva 16.55 0.82% 0.14 150298 16.46 16.35 16.71 100 16.54 16.55 100 -4.87% 32.45%
Inogen 41.93 0.55% 0.23 23459 41.87 41.45 42.07 200 41.89 41.99 100 -0.14% -6.67%
Insight Enterprises 94.80 0.79% 0.74 16373 94.09 93.73 95.19 100 94.83 95.16 100 2.43% 23.62%
Installed Building P 115.14 2.34% 2.63 45068 112.71 112.71 115.55 100 115.16 115.38 100 3.60% 10.38%
INSTEEL INDS INC. 38.64 1.68% 0.64 27130 38.00 37.31 38.72 100 38.49 38.65 100 -4.02% 70.63%
Integer Holdings 90.84 0.28% 0.25 8501 90.59 89.63 91.58 100 90.50 90.99 100 2.62% 11.58%
Inter Parfums 76.35 0.21% 0.16 16259 75.96 75.46 76.35 100 76.23 76.37 100 -1.89% 25.95%
InterDigital (Pa.) 68.31 0.75% 0.51 18384 67.85 67.39 68.75 100 68.29 68.38 100 1.30% 11.73%
Interface 15.22 1.33% 0.20 35618 15.14 15.01 15.25 100 15.20 15.22 200 -3.53% 43.05%
Invacare 4.74 3.49% 0.16 169520 4.53 4.45 4.75 100 4.72 4.74 400 -2.97% -48.83%
Invesco Mortgage Cap 3.19 -0.21% -0.01 1828402 3.21 3.18 3.23 25200 3.19 3.20 36600 -1.23% -5.33%
Investors Bancorp 16.00 1.59% 0.25 1853867 15.67 15.61 16.11 3800 15.99 16.00 4400 0.96% 49.15%
iRobot Co. 84.31 0.25% 0.21 85136 84.36 83.69 85.42 100 84.23 84.31 100 3.65% 4.75%
Istar Inc 'A' 24.93 1.30% 0.32 113353 24.65 24.53 25.10 500 24.92 24.94 200 -2.03% 65.72%
Itron 77.89 1.12% 0.86 58493 77.10 76.67 78.00 200 77.86 77.92 200 5.09% -19.69%
J+J SNACK FOODS 148.97 1.07% 1.58 7852 147.90 146.85 148.97 200 148.74 149.27 200 -2.62% -5.14%
James River Group 38.90 1.75% 0.67 14814 38.11 37.99 38.90 100 38.87 39.01 300 0.18% -22.22%
SANFILIPPO,JOHN B. D 83.14 0.01% 0.01 6237 82.88 82.60 83.33 100 83.31 83.66 100 -0.62% 5.41%
John Bean Technologi 149.63 1.67% 2.46 20339 146.91 146.91 150.13 100 149.47 149.79 100 -0.25% 29.24%
Joint Co. 83.19 0.28% 0.23 23008 83.05 82.47 84.65 100 83.00 83.39 200 2.43% 215.92%
Kaiser Aluminum Co. 114.38 1.92% 2.16 38337 111.74 110.31 114.38 100 114.36 115.00 200 2.86% 13.47%
KAMAN CORP.-COM. DL 37.41 0.86% 0.32 84331 37.02 36.71 37.69 300 37.41 37.50 300 -1.38% -35.08%
Kellyrvices 19.23 1.16% 0.22 15969 18.97 18.92 19.23 200 19.20 19.25 100 -4.38% -7.58%
Kite Realty Group Tr 21.35 -0.09% -0.02 1226543 21.36 20.95 21.72 300 21.34 21.35 500 -3.56% 42.85%
KKR REAL EST.FIN.TR. 22.39 1.22% 0.27 60458 22.13 22.13 22.43 300 22.38 22.40 200 0.96% 23.44%
Knowles 19.68 0.90% 0.17 237104 19.58 19.55 19.69 1500 19.68 19.69 1500 5.98% 5.86%
Kontoor Brands 50.68 3.79% 1.85 100655 49.40 48.65 51.05 100 50.59 50.66 200 -0.06% 20.39%
Koppers 34.53 0.73% 0.25 25401 34.30 34.01 34.75 300 34.49 34.63 200 3.28% 10.01%
Korn Ferry Internati 74.20 -0.60% -0.45 112867 74.31 72.63 74.41 200 74.09 74.20 100 -0.65% 71.61%
Kraton Perform.Polym 45.67 0.04% 0.02 130353 45.60 45.57 45.74 700 45.66 45.67 200 0.00% 64.27%
Kulicke & Soffa Inds 52.60 1.36% 0.70 555565 51.93 51.80 53.19 100 52.57 52.64 500 4.45% 63.16%
La-Z-Boy 34.15 1.28% 0.43 80012 33.72 33.53 34.21 100 34.15 34.21 400 1.66% -15.36%
LAKELAND FINL CORP.D 76.72 0.74% 0.56 76641 76.03 73.84 76.80 100 76.53 76.73 100 3.28% 42.14%
Lantheus Hldg. 23.21 0.26% 0.06 30059 23.14 23.14 23.56 100 23.20 23.24 400 -1.20% 71.61%
Laredo Petroleum 72.95 0.63% 0.46 400255 71.13 69.74 74.44 100 72.76 72.94 200 -12.76% 267.97%
LCI Industries 139.40 0.31% 0.43 30304 138.39 137.15 139.59 100 139.29 139.97 100 0.48% 7.16%
LEMAITRE VASCULAR DL 54.87 0.66% 0.36 12010 54.69 54.33 55.28 300 54.78 55.02 100 3.69% 34.59%
Lexington Realty Tru 14.79 0.92% 0.14 170769 14.70 14.59 14.79 1300 14.78 14.79 2000 1.60% 37.95%
LGI Homes 147.00 2.87% 4.10 34643 143.44 143.00 147.30 100 147.00 147.35 100 2.54% 35.00%
Ligand Pharmaceutica 131.76 0.88% 1.15 11990 130.50 129.67 132.67 100 131.31 132.07 100 1.94% 31.34%
Lindsay 163.50 1.10% 1.78 11984 162.25 160.80 163.50 100 163.14 163.49 100 4.61% 25.89%
Liquidityrvices 21.09 0.19% 0.04 19669 21.02 21.02 21.54 100 21.07 21.14 200 4.83% 32.31%
LIVENT CORP. 25.61 -0.29% -0.07 902303 25.91 25.13 25.93 100 25.60 25.61 200 0.98% 36.31%
Liveperson 57.89 -2.66% -1.58 132226 59.33 57.89 59.64 100 57.82 57.90 100 2.94% -4.44%
LTC Properties 34.41 0.39% 0.14 97641 34.30 34.26 34.44 200 34.40 34.41 200 3.61% -11.44%
Lumber Liquidators 18.79 1.62% 0.30 98723 18.49 18.37 18.91 200 18.78 18.81 500 -0.16% -39.85%
M.D.C. 50.19 3.12% 1.52 78937 48.69 48.52 50.25 100 50.18 50.23 100 0.79% 0.14%
M/I Homes 62.16 3.89% 2.33 113455 60.10 60.10 62.34 300 62.10 62.23 200 2.94% 35.09%
Mack-Cali Realty Co. 18.23 0.44% 0.08 222819 18.12 18.11 18.30 300 18.21 18.23 100 0.28% 45.67%
Macy's Inc 26.86 1.30% 0.34 9762492 26.51 26.23 27.23 900 26.86 26.87 500 16.42% 135.73%
Magellan Health 94.75 0.01% 0.01 25527 94.74 94.68 94.84 300 94.73 94.77 300 0.05% 14.37%
Mantech Internationa 83.05 1.53% 1.25 18553 82.18 81.82 83.30 100 82.95 83.26 100 1.92% -8.03%
Marcus & Millichap 44.83 0.65% 0.29 32021 44.66 44.38 45.10 200 44.85 45.06 200 1.16% 19.63%
MARCUS CORP. DL 1 18.91 0.21% 0.04 53050 18.84 18.71 19.12 300 18.91 18.95 200 0.43% 39.99%
MarineMax 47.78 0.55% 0.26 73747 47.52 47.31 47.90 100 47.71 47.77 100 -0.88% 35.66%
Marten Transport 16.60 5.53% 0.87 251507 15.84 15.65 16.63 400 16.59 16.61 200 4.52% -8.71%
Matador Resources 44.06 2.52% 1.08 775961 42.21 41.75 44.16 100 44.04 44.07 200 1.39% 256.38%
Materion Co. 71.91 0.74% 0.53 11796 70.95 70.70 71.95 100 71.64 71.90 100 0.56% 12.02%
Matrixrvice 10.60 7.29% 0.72 64017 10.12 9.90 10.66 100 10.59 10.62 200 -3.98% -10.34%
Matson 82.96 0.41% 0.34 84446 82.39 82.08 83.46 300 82.97 83.05 100 -7.76% 45.02%
Matthews Internation 35.18 0.69% 0.24 8868 34.84 34.42 35.21 300 35.23 35.31 100 0.26% 18.84%
MaxLinear 51.43 0.39% 0.20 90041 51.16 50.73 51.76 300 51.40 51.49 100 9.68% 34.15%
Medifast 198.91 1.00% 1.96 33644 198.00 197.09 203.48 100 198.53 199.25 100 4.02% 0.31%
MEDNAX 26.83 1.51% 0.40 77197 26.36 26.35 26.96 500 26.80 26.84 300 -0.53% 7.70%
Mercer International 10.47 1.55% 0.16 129028 10.34 10.14 10.48 300 10.46 10.48 400 -8.03% 0.59%
Meredith Co. 58.55 0.52% 0.30 412301 58.25 58.20 58.59 700 58.54 58.55 500 -0.10% 203.33%
Meridian Bioscience 18.15 0.50% 0.09 48598 18.13 17.97 18.35 200 18.15 18.17 200 -0.71% -3.37%
Merit Medical System 70.15 0.42% 0.29 68812 69.83 69.11 70.64 100 70.04 70.15 100 -3.04% 25.85%
Meritage Homes 104.88 2.00% 2.06 42190 103.40 102.74 104.88 100 104.80 105.00 100 3.60% 24.15%
Meritor 25.53 0.87% 0.22 85861 25.00 24.75 25.71 300 25.49 25.54 200 -0.63% -9.32%
MESA LABS INC. 308.21 -0.61% -1.90 4566 311.10 308.21 313.41 100 307.95 311.39 100 0.42% 8.19%
Meta Financial Group 60.94 0.37% 0.23 53972 60.56 60.52 61.26 100 60.93 61.05 100 2.92% 66.06%
Methode Electronics 42.21 1.96% 0.81 31755 41.52 41.50 42.31 300 42.17 42.25 300 -1.64% 8.15%
MGP Ingredients 66.64 0.54% 0.36 9231 66.12 64.43 67.54 400 66.20 66.50 200 -1.09% 40.84%
MIDDLESEX WATER CO. 106.87 1.38% 1.45 10669 105.56 105.18 107.12 100 106.59 107.37 100 0.72% 45.47%
ModivCare 169.14 0.64% 1.07 9508 167.70 167.70 169.68 100 168.14 169.66 200 -0.20% 21.24%
Monarch Casino & Res 67.21 -0.58% -0.39 16572 67.61 66.96 67.90 200 67.26 67.55 100 0.28% 10.42%
Monro Muffler Brake 57.63 0.09% 0.05 28538 57.45 57.45 58.90 400 57.64 57.75 100 1.53% 8.03%
Moog 80.19 0.63% 0.50 11074 79.61 79.14 80.42 100 80.09 80.41 100 -0.05% 0.49%
Motorcar Parts of Am 19.55 1.88% 0.36 6366 19.12 19.00 19.60 100 19.53 19.61 100 -4.24% -2.19%
Movado Group 34.22 -0.33% -0.12 11300 34.28 33.90 34.56 100 34.09 34.26 100 4.66% 106.56%
Mr. Cooper Group 44.16 1.70% 0.74 175688 43.40 43.13 44.24 200 44.14 44.16 200 4.63% 39.93%
Mueller Industries 46.71 1.88% 0.86 101972 45.90 45.60 47.15 300 46.70 46.74 100 7.40% 30.59%
Myers Industries 20.49 0.35% 0.07 16043 20.41 20.32 20.56 200 20.51 20.55 100 1.14% -1.73%
MYR Group 103.69 1.05% 1.08 12697 102.71 101.15 103.77 100 103.57 103.95 100 -0.09% 70.73%
Myriad Genetics 32.55 -0.21% -0.07 109040 32.63 31.87 32.81 100 32.53 32.56 600 3.10% 64.96%
Nabors Industries 126.27 0.48% 0.60 21409 123.98 123.30 126.70 100 125.86 126.69 100 10.73% 115.80%
National Bank Co. 41.60 0.97% 0.40 24083 40.90 40.90 41.63 100 41.55 41.64 200 -1.69% 25.76%
National Beverage 57.13 0.49% 0.28 60637 57.06 56.02 57.81 100 56.96 57.13 100 3.55% 33.92%
NATL PRESTO IND. DL 83.91 0.60% 0.50 10198 83.08 83.00 84.20 100 83.79 84.07 200 0.37% -5.68%
Natus Medical 24.37 -1.46% -0.36 14814 24.73 24.37 24.83 200 24.34 24.50 200 2.15% 23.40%
NBT BANCORP INC. DL- 36.67 0.80% 0.29 8526 36.28 36.28 36.78 100 36.61 36.74 100 -1.44% 13.33%
Neenah Inc 50.16 1.04% 0.52 10596 49.87 49.43 50.35 100 50.14 50.25 100 -0.06% -10.27%
NeoGenomics 44.95 -0.95% -0.43 228629 45.58 44.73 45.69 100 44.91 44.98 100 11.03% -15.71%
Netgear 33.32 1.00% 0.33 61645 33.05 32.93 33.79 200 33.32 33.37 100 0.00% -18.80%
NEW YORK MTG TRUST D 4.43 1.84% 0.08 2698782 4.35 4.35 4.43 33500 4.42 4.43 18300 0.00% 17.89%
NEXPOINT RESIDENT. D 67.70 1.87% 1.24 14642 66.84 66.58 67.71 100 67.65 67.77 100 2.47% 57.08%
NextGen Healthcare 14.74 1.87% 0.27 129631 14.44 14.34 14.76 200 14.73 14.75 100 -0.07% -20.67%
NMI Holdings A 24.59 1.34% 0.33 58826 24.48 24.28 24.89 100 24.58 24.61 200 -0.12% 7.15%
NORTHFLD BANC.INC. D 17.42 0.58% 0.10 15591 17.32 17.24 17.44 100 17.41 17.45 300 -1.53% 40.47%
Northwest Bancshares 13.93 0.94% 0.13 113631 13.79 13.78 13.94 700 13.92 13.93 900 -0.93% 8.32%
Northwest Natural Ho 47.68 1.62% 0.76 34636 46.98 46.85 47.75 200 47.68 47.75 300 0.41% 2.02%
Now 9.41 2.51% 0.23 312175 9.15 9.13 9.41 100 9.41 9.42 200 3.73% 27.86%
O-I Glass 14.85 -0.74% -0.11 291035 14.96 14.72 15.02 300 14.84 14.87 600 2.96% 25.71%
Oceaneering Internat 15.22 0.40% 0.06 304563 15.00 14.87 15.33 200 15.19 15.22 600 4.34% 90.69%
Office Properties Tr 28.43 1.74% 0.48 60295 28.05 27.83 28.43 300 28.41 28.44 400 5.04% 22.98%
OFG Bancorp. 24.84 -2.24% -0.57 97130 24.70 22.23 25.28 200 24.81 24.83 100 -3.05% 37.06%
Oil States Internati 6.81 0.00% 0.00 497759 6.73 6.63 6.86 700 6.80 6.81 1200 0.89% 35.66%
Old National Bancorp 17.59 0.23% 0.04 908746 17.58 17.45 17.73 500 17.59 17.60 1200 2.87% 5.98%
Olympic Steel 25.58 3.15% 0.78 17571 24.66 24.50 25.72 100 25.59 25.69 100 -3.76% 86.05%
Omnicell 164.62 0.93% 1.52 30915 163.25 162.21 165.30 200 164.38 164.91 200 3.20% 35.89%
OneSpan 20.87 0.63% 0.13 21734 20.55 20.45 20.92 200 20.81 20.85 200 4.64% 0.29%
Onto Innovation 73.35 -1.52% -1.13 36593 74.11 72.84 74.11 400 73.19 73.28 100 5.44% 56.64%
OPTIMIZERX CORP. DL- 89.17 0.39% 0.35 95539 89.71 88.20 90.47 100 88.92 89.12 200 5.86% 185.04%
OraSure Technologies 11.17 2.38% 0.26 139722 10.96 10.86 11.18 400 11.16 11.17 500 2.06% 3.07%
Organogenesis Holdin 11.05 -0.36% -0.04 196756 11.11 10.93 11.17 200 11.04 11.06 300 7.15% 47.28%
Orthofix Medical 36.14 -0.22% -0.08 14336 36.24 35.88 36.24 100 36.07 36.16 100 -2.11% -15.73%
OSI Systems 95.41 0.98% 0.93 12908 94.63 94.32 95.65 100 95.34 95.49 300 -1.13% 1.35%
Owens & Minor 34.88 5.05% 1.68 190895 33.12 33.06 34.98 200 34.86 34.90 200 3.98% 22.74%
Oxford Industries 91.64 0.65% 0.59 13304 91.04 90.43 92.11 100 91.53 91.73 200 0.04% 38.97%
Pacific Premier Banc 42.19 0.93% 0.39 56680 41.82 41.79 42.32 100 42.22 42.28 100 -1.99% 33.42%
Pacira Biosciences 52.62 0.20% 0.10 56269 52.56 52.56 53.08 100 52.58 52.71 100 0.98% -12.23%
PALOMAR HLDGS DL-,00 81.11 0.01% 0.01 20774 81.25 80.07 81.73 100 81.09 81.46 100 3.63% -8.71%
PAR PACIFIC HLDGS DL 16.32 -1.15% -0.19 148813 16.08 16.03 16.34 200 16.32 16.36 200 6.65% 18.10%
PARK AEROSPACE CORP 13.15 0.80% 0.10 15399 13.10 13.06 13.18 300 13.14 13.17 100 -2.61% -2.68%
Patrick Industries 81.64 -0.51% -0.42 72294 82.23 81.15 82.65 300 81.50 81.64 100 -4.60% 20.06%
Patterson-UTI Energy 9.42 1.73% 0.16 3070669 9.19 9.05 9.48 2600 9.41 9.42 1400 4.99% 76.05%
PBF Energy A 15.50 -1.08% -0.17 1197448 15.26 15.09 15.54 200 15.50 15.51 1000 6.89% 120.70%
PC Connection 44.11 0.48% 0.21 12637 43.56 40.91 44.37 100 44.17 44.43 100 0.34% -7.17%
PDC Energy 50.98 1.41% 0.71 169138 49.45 49.04 51.16 200 50.95 51.00 26000 0.94% 144.86%
PDF Solutions 22.97 -0.73% -0.17 11393 23.08 22.74 23.17 300 22.95 23.00 100 0.96% 7.13%
PENNANT GROUP DL -,0 24.18 -4.92% -1.25 20669 25.30 23.81 25.30 200 24.05 24.16 100 5.13% -56.20%
PennyMac Mortgage In 20.31 0.69% 0.14 265937 20.08 20.06 20.42 700 20.31 20.32 1100 -1.99% 14.67%
Perdoceo Education 10.65 -1.12% -0.12 120499 10.75 10.59 10.77 700 10.64 10.65 400 -0.09% -14.73%
Perficient 130.94 -1.52% -2.02 106732 133.00 130.57 133.28 100 130.88 131.00 100 7.38% 179.03%
PetMed Express 26.98 -0.96% -0.26 59723 27.17 26.96 27.30 100 26.97 27.01 200 2.95% -15.03%
PGT Innovations 20.76 2.01% 0.41 31632 20.42 20.30 20.84 100 20.74 20.78 200 0.79% 0.05%
Phibro Animal Heal 21.88 1.58% 0.34 11306 21.62 21.55 22.06 200 21.81 21.84 100 -0.32% 10.92%
Photronics 12.45 1.14% 0.14 132215 12.27 12.23 12.53 1500 12.43 12.45 600 -7.51% 10.30%
Piper Sandler 159.08 1.27% 2.00 18127 156.70 156.70 159.08 500 158.65 159.28 200 1.13% 55.68%
Pitney-Bowes 7.39 6.95% 0.48 1458513 6.90 6.90 7.41 1500 7.38 7.39 1100 -2.68% 12.18%
Plantronics 28.87 -1.60% -0.47 174224 29.11 28.60 30.34 100 28.86 28.89 100 16.43% 8.55%
Plexus Co. 94.61 0.92% 0.86 18591 90.47 90.47 94.89 100 94.50 94.72 100 1.68% 19.87%
POWELL INDUSTRIES 25.78 0.78% 0.20 8310 25.67 25.50 25.82 200 25.87 25.98 100 1.39% -13.26%
Power Integrations 99.28 0.51% 0.50 95260 98.75 98.18 99.61 100 99.11 99.26 100 0.37% 20.67%
PRA Group 41.97 0.55% 0.23 55098 41.59 41.33 42.30 100 41.98 42.04 300 -2.89% 5.24%
PREFERRED BANK NEW D 68.49 0.85% 0.58 10648 67.67 67.37 68.91 200 68.57 68.83 100 -2.03% 34.56%
Prestige Brands 58.80 1.07% 0.62 28758 58.30 58.13 59.20 100 58.74 58.84 200 0.78% 66.85%
PriceSmart 79.80 0.68% 0.54 8184 79.42 79.00 79.96 200 79.55 79.83 100 1.54% -12.99%
Proassurance Co. 22.64 1.98% 0.44 76568 22.18 22.07 22.78 200 22.62 22.64 100 -1.86% 24.79%
Progress Software 49.97 0.54% 0.27 31425 49.84 49.56 50.18 200 49.93 50.01 400 2.47% 9.98%
PROPETRO HLD.CORP.DL 10.11 -0.79% -0.08 238885 10.09 9.96 10.18 400 10.11 10.12 500 2.62% 37.89%
Proto Labs 72.79 -0.63% -0.46 117551 73.19 72.26 73.64 100 72.67 72.84 100 9.43% -52.25%
Provident Financialr 24.76 0.86% 0.21 29530 24.58 24.45 24.79 200 24.75 24.77 200 -0.97% 36.69%
Quaker Chemical Co. 237.46 1.11% 2.60 15054 233.90 232.11 237.72 200 236.87 238.08 100 0.68% -7.31%
Quanex Building Prod 21.18 3.27% 0.67 60335 20.51 20.50 21.18 300 21.14 21.18 100 -2.01% -7.49%
QuinStreet 15.01 -2.53% -0.39 224738 15.57 14.94 15.57 200 15.01 15.04 200 -10.98% -28.17%
RadNet 29.77 2.09% 0.61 44550 29.13 29.13 29.89 100 29.71 29.78 100 6.00% 49.00%
Rambus 22.29 -0.04% -0.01 92909 22.26 22.12 22.35 400 22.28 22.30 100 1.69% 27.72%
Range Resources 24.47 1.67% 0.40 1327334 23.58 23.54 24.50 100 24.47 24.48 600 4.56% 259.25%
Raven Industries 57.73 0.24% 0.14 85753 57.61 57.57 57.82 100 57.73 57.75 100 -0.36% 74.04%
Rayonier Adv. Materi 7.45 2.76% 0.20 93263 7.24 7.17 7.45 600 7.43 7.46 2100 -9.94% 11.20%
RE/MAX 31.69 0.41% 0.13 32553 31.56 31.50 31.75 200 31.68 31.79 100 -0.69% -13.13%
READY CAPITAL DL.-,0 15.44 0.85% 0.13 126801 15.28 15.25 15.45 200 15.43 15.44 400 2.55% 22.97%
Realogy Holdings 20.51 1.64% 0.33 196026 20.30 19.90 20.53 200 20.50 20.51 400 7.28% 53.81%
Red Robin Gourmet Bu 20.90 -0.29% -0.06 250008 20.50 19.96 21.10 300 20.86 20.92 100 -3.63% 9.00%
Redwood Trust 14.04 1.55% 0.21 282501 13.79 13.76 14.07 1500 14.04 14.05 800 0.44% 57.52%
REGENXBIO INC. DL-,0 35.14 1.27% 0.44 92514 34.70 34.37 35.68 100 35.10 35.14 300 -3.50% -23.50%
Renasant Co. 38.12 1.28% 0.48 36505 37.55 37.42 38.31 300 38.12 38.18 100 -0.97% 11.76%
Renewable Energy Gro 54.88 0.18% 0.10 352551 54.40 54.05 55.30 100 54.87 54.99 200 2.78% -22.65%
Rent -A- Center 55.64 2.13% 1.16 162114 54.71 54.51 55.84 200 55.59 55.70 100 2.12% 42.28%
Resideo Technologies 25.35 0.96% 0.24 129362 25.22 24.95 25.48 200 25.33 25.35 100 6.81% 18.11%
Resources Connection 17.52 0.85% 0.15 53491 17.35 17.13 17.52 200 17.49 17.52 100 -1.98% 38.19%
Retail Opportunity I 18.24 0.77% 0.14 404231 18.05 17.98 18.26 1000 18.24 18.25 300 -0.93% 35.18%
RETAI.PR.O.AMER.A DL 13.27 -0.15% -0.02 2185474 13.35 13.03 13.51 1600 13.27 13.28 1100 -3.42% 55.26%
Rex American Resourc 86.28 -1.60% -1.40 1961 87.16 86.28 87.16 100 85.41 87.47 100 2.51% 19.34%
Rogers Co. 190.52 0.27% 0.52 6794 189.55 187.31 191.42 100 190.00 190.87 200 3.36% 22.35%
RPC 5.49 1.76% 0.10 194813 5.32 5.26 5.52 500 5.48 5.49 1200 -3.23% 71.11%
RPT Realty 13.66 1.34% 0.18 61701 13.48 13.37 13.71 200 13.66 13.67 300 -1.25% 55.84%
Ruth's Hospitality G 19.26 0.47% 0.09 173405 18.73 18.40 19.43 100 19.20 19.24 100 -0.47% 8.12%
S+T BANCORP INC. DL 30.83 0.92% 0.28 12176 30.42 30.42 30.98 100 30.79 30.87 200 0.26% 22.99%
SAFEHOLD INC. DL-,01 76.74 1.90% 1.43 46226 75.71 75.43 76.74 100 76.64 76.71 100 0.24% 3.89%
Safety Insurance Gro 78.88 -0.05% -0.04 8323 78.79 78.75 79.32 200 78.90 79.13 100 -2.48% 1.31%
Sally Beauty 16.14 2.77% 0.43 164605 15.71 15.62 16.19 400 16.14 16.15 200 -1.01% 20.48%
Sanmina Co. 38.86 0.54% 0.21 50168 38.79 38.44 39.03 100 38.87 38.91 100 -0.97% 21.20%
Saul Centers 46.61 0.24% 0.11 1044 46.21 46.21 46.74 300 46.40 46.86 200 -0.62% 46.78%
ScanSource 36.30 -0.46% -0.17 17868 36.50 35.88 36.83 100 36.29 36.39 200 0.16% 38.25%
Scholastic 35.16 -0.28% -0.10 22892 35.31 34.94 35.33 100 35.15 35.23 100 -3.53% 41.04%
Schweitzer Mauduit I 35.72 0.59% 0.21 23173 35.57 35.57 35.90 200 35.70 35.74 100 -3.35% -11.69%
SEACOAST BKG FLA DL- 35.45 0.88% 0.31 172325 35.16 34.71 35.55 100 35.46 35.55 100 -3.78% 19.32%
Select Medical Co. 33.76 -0.57% -0.20 133070 33.82 33.70 34.17 200 33.74 33.77 200 2.97% 22.74%
SelectQuote 13.48 0.07% 0.01 456387 13.55 13.29 13.74 100 13.48 13.49 300 6.31% -35.08%
SENECA FOODS A DL-,2 52.82 0.67% 0.35 2076 52.50 52.00 52.82 100 52.64 52.99 100 -0.34% 31.50%
Service Properties T 11.24 0.45% 0.05 166941 11.15 11.04 11.28 100 11.23 11.24 400 -2.27% -2.61%
SERVISFIRST BANCSH. 79.38 -0.10% -0.08 29190 79.63 79.38 80.60 100 79.18 79.48 100 7.00% 97.22%
Shake Shack A 74.56 -2.90% -2.23 996146 75.10 71.67 75.50 100 74.53 74.65 100 2.02% -9.42%
Shenandoah Telecom 31.55 1.58% 0.49 20023 31.01 30.82 31.56 100 31.54 31.58 100 -0.99% -28.18%
Shoe Carnival 33.47 2.51% 0.82 49453 32.47 32.22 33.55 100 33.32 33.49 100 2.64% 66.67%
Shutterstock 124.48 1.40% 1.72 65315 123.86 122.87 125.04 100 124.48 124.67 100 4.74% 71.21%
Signet Jewelers 89.80 0.75% 0.67 235203 89.38 88.92 90.64 700 89.75 89.86 100 9.20% 226.84%
SIMMONS FIRST NATL D 30.83 2.22% 0.67 312158 30.08 30.08 30.83 200 30.81 30.84 1100 -1.08% 39.69%
Simply Good Foods 34.78 0.81% 0.28 75151 34.50 34.35 35.08 200 34.76 34.80 200 -2.62% 10.01%
Simulations Plus 39.41 0.03% 0.01 18598 39.44 39.07 39.83 100 39.26 39.43 100 3.90% -45.22%
SiriusPoint 9.29 1.09% 0.10 63075 9.16 9.13 9.30 200 9.29 9.30 200 -0.97% -3.47%
Site Centers 16.52 1.07% 0.17 737715 16.31 16.21 16.64 1100 16.51 16.52 700 -1.86% 61.46%
Skywest 47.87 -0.06% -0.03 102847 47.78 46.39 48.21 100 47.83 47.90 100 -6.54% 18.83%
Sleep Number 89.44 0.61% 0.54 113997 88.90 87.96 90.02 400 89.40 89.54 100 -2.53% 8.60%
SM Energy 30.49 1.33% 0.40 657794 29.32 29.20 30.49 100 30.48 30.50 300 2.07% 391.67%
SMART Global Holding 51.06 -1.69% -0.88 129309 51.25 50.55 52.10 300 51.03 51.10 100 18.56% 38.03%
Sonic Automotive 52.21 2.21% 1.13 153770 51.90 50.64 53.40 100 52.16 52.26 100 -9.06% 32.43%
South Jersey Industr 22.91 2.23% 0.50 306119 22.35 22.35 22.95 100 22.91 22.92 200 -1.10% 3.99%
SOUTHSIDE BANCSHS DL 38.69 1.20% 0.46 12821 38.14 38.14 38.81 100 38.63 38.73 100 -0.91% 23.20%
Southwestern Energy 5.03 1.21% 0.06 5670190 4.89 4.85 5.03 10100 5.02 5.03 23700 -0.20% 66.78%
SPARTANNASH 22.92 0.92% 0.21 57979 22.85 22.69 23.03 100 22.91 22.97 200 -1.60% 30.44%
Spectrum Pharmaceuti 2.00 -2.47% -0.05 515662 2.03 1.98 2.06 11800 1.99 2.00 3000 5.67% -39.88%
SPS COMMERCE INC. DL 162.50 -1.96% -3.25 46779 166.02 162.48 168.00 100 162.48 162.76 100 3.22% 52.64%
SPX Co. 61.40 1.55% 0.94 15056 60.65 60.37 61.47 100 61.32 61.41 200 4.15% 10.85%
SPX FLOW INC. DL-,01 76.64 0.94% 0.71 74807 76.22 75.97 77.56 100 76.54 76.68 200 5.02% 31.00%
St. Joe 45.09 2.41% 1.06 27000 44.25 43.90 45.42 100 45.05 45.17 200 -0.65% 3.72%
Standard Motor Produ 47.38 1.14% 0.54 35309 46.83 46.74 47.49 100 47.35 47.42 100 -0.40% 15.79%
STANDEX INTL CORP. D 106.98 0.98% 1.04 7043 105.62 105.62 107.53 100 106.55 106.98 300 0.99% 36.66%
STEPAN CO. DL 1 124.41 4.85% 5.75 62292 120.97 118.71 124.78 100 124.18 124.64 100 -0.78% -0.56%
Steven Madden 43.36 0.77% 0.33 129546 43.01 42.84 43.64 100 43.33 43.39 100 2.97% 21.83%
Stewart Informationr 70.39 0.56% 0.39 34370 70.07 69.52 70.53 200 70.39 70.52 100 4.14% 44.75%
STONEX GROUP INC. DL 69.56 0.68% 0.47 5060 69.11 68.32 69.59 100 69.41 69.69 200 1.23% 19.33%
Strategic Strayer Ed 70.90 -0.18% -0.13 20294 70.97 70.56 71.33 100 70.92 71.01 100 2.38% -25.49%
Sturm, Ruger & Co. 79.72 0.76% 0.60 21581 79.40 79.08 79.90 200 79.63 79.86 100 2.78% 21.59%
Summit Hotel Propert 10.19 0.25% 0.03 193262 10.15 9.99 10.23 1100 10.18 10.19 900 2.52% 12.76%
Suncoke Energy 6.85 1.03% 0.07 202068 6.73 6.59 6.87 700 6.84 6.85 700 1.19% 55.86%
Supernus Pharmaceuti 29.80 0.47% 0.14 146331 29.59 29.35 29.95 300 29.79 29.83 200 -1.20% 17.89%
SurModics 55.34 -0.04% -0.02 1824 55.22 55.22 55.55 200 54.78 55.36 100 2.03% 27.21%
Sylvamo 27.80 -1.94% -0.55 238811 27.95 27.38 28.65 400 27.69 27.81 300 1.07% 0.00%
Tabula Rasa HealthCa 26.91 0.60% 0.16 34697 26.73 26.66 27.01 400 26.85 26.91 600 8.30% -37.56%
TACTILE SYS TECH. DL 36.21 0.00% 0.00 72947 36.70 36.21 37.06 100 36.12 36.30 100 -2.64% -19.43%
Talos Energy Inc 12.46 0.32% 0.04 291370 12.22 12.06 12.50 700 12.45 12.47 300 -6.05% 50.73%
Tanger Factory Outle 18.23 4.95% 0.86 600822 17.32 17.25 18.24 200 18.22 18.24 200 4.07% 74.40%
TechTarget 88.41 -0.62% -0.55 34768 89.23 87.67 89.23 100 88.13 88.35 100 7.52% 50.50%
Tegna Inc 20.62 4.37% 0.86 1287939 20.30 20.30 20.86 1700 20.62 20.63 500 0.20% 41.65%
Tennant 77.31 0.61% 0.47 4916 76.80 76.80 77.41 100 77.22 77.50 100 1.11% 9.51%
BANCORP INC., THE DL 30.30 1.37% 0.41 90871 29.79 29.75 30.39 100 30.28 30.33 100 2.57% 118.97%
The ODP Corp 44.88 -0.33% -0.15 103287 44.80 44.70 45.27 100 44.86 44.92 200 4.94% 53.69%
Timkensteel Co. 13.02 1.80% 0.23 188485 12.78 12.51 13.11 300 13.01 13.03 100 -5.82% 173.88%
Titan International 7.33 3.88% 0.27 76115 7.07 6.93 7.34 200 7.31 7.34 300 2.92% 45.27%
Tivity Health 24.79 0.98% 0.24 30193 24.62 24.41 24.92 100 24.78 24.83 100 2.46% 25.32%
TOMPK.FINL CORP. DL- 82.45 1.24% 1.01 4155 81.73 81.73 82.45 100 82.00 82.45 100 -0.35% 15.35%
Tredegar Co. 12.92 0.47% 0.06 12551 12.91 12.82 12.96 200 12.92 12.95 200 2.06% -22.99%
TreeHouse Foods 39.20 1.42% 0.55 64033 38.66 38.65 39.54 200 39.18 39.22 200 -2.55% -9.04%
Trinseo 56.67 2.07% 1.15 80892 55.42 55.42 56.84 100 56.59 56.68 400 -0.32% 0.00%
TRIUMPH BANCORP DL-, 112.00 2.05% 2.25 35708 109.75 109.01 112.00 100 112.03 112.30 100 3.89% 126.06%
Triumph Group 20.31 2.68% 0.53 112020 19.77 19.46 20.33 200 20.27 20.31 300 2.38% 57.48%
TrueBlue 31.33 1.55% 0.48 53286 31.12 30.67 31.37 100 31.32 31.37 100 -4.78% 65.06%
Trupanion 102.58 -1.48% -1.54 257951 103.53 99.19 103.95 100 102.47 102.74 100 22.15% -13.02%
TrustCo Bank 32.67 0.52% 0.17 14671 32.47 32.40 32.70 100 32.64 32.71 300 -1.13% -2.55%
TRUSTMARK CORP. 33.48 1.52% 0.50 91472 32.94 32.94 33.48 100 33.47 33.52 100 -0.66% 20.76%
TTEC Holdings 94.08 -1.97% -1.90 28490 96.11 94.08 96.23 100 94.04 94.43 100 4.19% 31.59%
TTM Technologies 13.49 -0.30% -0.04 352168 13.55 13.42 13.55 2100 13.49 13.50 700 1.27% -1.92%
Tupperware Brands 23.63 0.51% 0.12 82902 23.44 23.16 23.79 200 23.61 23.63 200 -0.47% -27.42%
Two Harbors Investme 6.79 1.27% 0.09 892243 6.72 6.72 6.81 5400 6.79 6.80 7600 0.90% 5.34%
U.S. Physical Therap 107.67 1.10% 1.17 6685 106.89 106.56 108.21 100 107.23 107.82 100 0.69% -11.43%
UFP Industries 75.95 2.19% 1.63 29333 74.07 74.01 75.99 100 75.85 75.95 100 1.84% 33.79%
Ultra Clean 44.84 -0.58% -0.26 126434 44.80 44.03 45.10 100 44.79 44.86 300 6.70% 44.78%
UNIFI INC. NEW DL-,1 22.42 1.22% 0.27 13820 22.16 21.96 22.50 100 22.43 22.52 100 -5.62% 24.86%
UNIFIRST CORP. DL-,1 200.01 -7.28% -15.71 44678 210.80 198.25 210.80 100 198.25 200.05 100 -1.72% 1.90%
uniQure 28.57 0.14% 0.04 115371 28.53 28.33 28.87 100 28.53 28.57 200 -6.76% -21.04%
Unisys Co. 26.16 -0.40% -0.10 42335 25.97 25.94 26.27 100 26.13 26.20 200 1.70% 33.49%
United Community Ban 34.83 2.26% 0.77 323855 34.48 34.01 35.03 200 34.81 34.83 100 1.58% 19.76%
UTD FIRE GRP DL-,01 21.99 -0.45% -0.10 33563 21.99 21.24 22.02 100 21.87 22.15 100 -0.67% -11.99%
United Natural Foods 44.65 1.25% 0.55 236798 43.92 43.92 45.29 200 44.64 44.71 100 -4.71% 176.14%
Uniti Group 12.13 0.21% 0.03 480516 12.08 12.05 12.26 1500 12.13 12.14 900 2.63% 3.24%
UNITIL CORP. 43.40 1.17% 0.50 21056 43.01 43.01 43.59 100 43.39 43.64 100 -0.51% -3.09%
Univ. Health Realty 58.00 1.43% 0.82 12972 57.23 57.14 58.00 200 57.91 58.09 100 1.24% -11.03%
Universal 48.65 0.37% 0.18 30755 48.57 48.45 48.96 100 48.64 48.74 900 -1.52% -0.29%
Universal Electronic 45.44 -1.32% -0.61 14843 45.71 45.36 46.31 200 45.40 45.60 100 -0.90% -12.22%
Universal Insurance 13.57 0.97% 0.13 20602 13.46 13.40 13.57 400 13.55 13.59 200 -0.96% -11.05%
URSTADT BIDDLE DL-,0 19.86 0.33% 0.07 42923 19.85 19.67 19.93 300 19.84 19.87 100 1.70% 40.06%
US Ecology 31.50 2.81% 0.86 59392 30.52 30.52 31.54 200 31.44 31.47 300 -0.33% -15.66%
US Silica 10.34 -0.43% -0.04 404056 10.22 10.07 10.41 1000 10.32 10.35 500 9.26% 47.86%
USANA Health Science 99.25 0.25% 0.25 8460 99.09 98.43 99.73 100 99.18 99.56 200 2.24% 28.40%
Vanda Pharma 18.09 1.86% 0.33 95167 17.80 17.66 18.36 200 18.08 18.10 100 -1.99% 35.16%
Varex Imaging 27.22 0.59% 0.16 24253 27.03 27.03 27.50 200 27.21 27.28 200 2.62% 62.23%
Vector Group 13.60 1.04% 0.14 91530 13.47 13.38 13.64 400 13.60 13.61 100 -1.54% 15.54%
Veeco Instruments 23.51 -0.76% -0.18 44998 23.56 23.19 23.60 100 23.47 23.51 200 3.13% 36.46%
Vera Bradley 10.13 0.20% 0.02 55992 10.14 10.01 10.19 100 10.13 10.16 600 4.23% 27.01%
VERICEL CORP. 51.94 -1.25% -0.66 64348 52.35 51.76 52.35 100 51.82 51.94 100 8.97% 70.34%
VERITEX HLDGS INC. D 40.55 1.35% 0.54 82107 39.99 39.99 40.62 200 40.49 40.61 200 0.15% 55.92%
Veritiv Co. 102.35 1.95% 1.96 12384 100.17 100.17 103.07 100 102.02 102.46 200 3.51% 382.88%
Viad Corp. 46.30 -0.36% -0.17 20448 46.31 45.75 46.44 200 46.24 46.35 100 -1.61% 28.45%
Viavi Solutions 15.35 0.69% 0.10 352065 15.30 15.21 15.39 800 15.34 15.35 1700 1.33% 1.77%
Vicor Corp. 149.83 0.56% 0.83 21478 148.93 148.93 150.47 200 149.61 150.15 100 4.83% 61.57%
Virtus Investment Pa 327.54 0.64% 2.08 14092 325.46 323.58 331.82 100 325.30 327.10 100 4.85% 49.98%
Vista Outdoor 42.32 0.62% 0.26 80792 41.92 41.92 42.51 100 42.30 42.33 300 1.50% 77.02%
Vonage Holdings 16.13 0.50% 0.08 261357 16.08 15.96 16.16 500 16.13 16.14 900 3.35% 24.66%
Wabash National 16.24 1.75% 0.28 32015 15.93 15.83 16.26 300 16.24 16.27 100 2.70% -7.37%
Walker & Dunlop 127.01 0.57% 0.72 24323 126.23 125.31 127.58 100 126.83 127.20 100 1.81% 37.24%
Warrior Met Coal 25.97 -2.52% -0.67 347076 26.32 24.83 26.52 1000 25.97 25.99 300 -1.04% 24.95%
Washington Real Esta 25.53 1.19% 0.30 235852 25.30 25.15 25.58 400 25.53 25.55 200 -1.37% 16.64%
Watts Water Technolo 182.67 0.63% 1.14 19652 182.25 180.75 183.27 100 182.27 182.80 100 7.41% 49.16%
WD-40 209.45 -8.65% -19.84 246223 209.00 208.00 221.00 100 209.40 210.09 100 -0.36% -13.70%
WESTAMERICA BANCORPO 55.10 0.49% 0.27 9306 54.81 54.81 55.16 200 55.09 55.18 100 -0.47% -0.83%
WHITESTONE REIT DL-, 10.04 1.46% 0.14 110781 9.89 9.87 10.16 1000 10.04 10.05 800 -2.37% 24.22%
Winnebago Industries 72.19 -0.07% -0.05 577936 71.00 69.71 72.43 200 72.07 72.22 100 -4.43% 20.52%
WisdomTree Investmen 5.89 0.43% 0.03 121811 5.87 5.82 5.92 1300 5.89 5.90 1300 8.10% 9.72%
Wolverine World Wide 31.64 1.15% 0.36 91585 31.22 31.05 31.71 100 31.60 31.65 200 3.37% 0.10%
World Acceptance 204.79 0.82% 1.67 3387 201.23 201.23 204.79 100 204.24 206.32 200 2.23% 98.71%
World Fuelrvices Co. 32.34 -0.58% -0.19 57856 32.40 32.03 32.62 200 32.32 32.36 300 -1.18% 4.40%
WSFS FINL CORP. DL-, 54.82 1.59% 0.86 133670 53.72 53.61 54.90 100 54.78 54.85 100 -1.30% 20.23%
WW International 18.35 0.66% 0.12 298649 18.20 18.06 18.48 400 18.35 18.36 200 -0.22% -25.29%
Xencor 38.70 1.60% 0.61 72463 38.07 37.46 38.74 100 38.67 38.77 300 0.40% -12.70%
XENIA HOTELS+RES. DL 17.64 -0.40% -0.07 82844 17.59 17.44 17.85 600 17.64 17.67 400 -0.45% 16.51%
Xperi Corp 18.28 0.66% 0.12 97613 18.15 18.15 18.34 800 18.26 18.28 300 -1.63% -13.11%
Zumiez 41.23 2.69% 1.08 84043 39.87 39.48 41.25 100 41.21 41.24 100 -0.74% 9.16%
ZYNEX INC. DL-,001 12.57 0.32% 0.04 56401 12.66 12.55 12.90 200 12.56 12.60 300 11.08% -6.91%