18.06.2019 03:03:59
S&P 600
924.01
USD
0.4400
0.05%
17.06.2019 23:56
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 923.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.06.2019 / 23:56
Währung USD Aktualisierungsstand 18.06.2019 / 03:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.31% 994.0 829.9
1 Woche 0.40% 935.0 918.4
1 Monat -2.24% 956.0 885.7
3 Monate -2.45% 991.4 885.7
6 Monate 5.18% 994.0 793.9
1 Jahr -11.12% 1100.6 793.9
3 Jahre 31.21% 1100.6 668.4
10.9
13
SMI
9.31
16.87
SMI
-10.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.9,"chartHeight":20.547542431715,"year":2017,"ID_NOTATION":"8404703"},"2018":{"performance":-10.05,"chartHeight":20.130290204068,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":9.31,"chartHeight":19.737226181818,"year":2019,"ID_NOTATION":"8404703"}}
{"2017":{"performance":13,"chartHeight":21.45299997541,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.442754425497,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.87,"chartHeight":22.792210764534,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.175295705476,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.978631165283,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.72,"chartHeight":21.341100122569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.68670553938,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.453664112809,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":21.015884262996,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.096779211873,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.767351627968,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.54,"chartHeight":17.069496640244,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.472728204416,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.162392947399,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.46,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.06.2019 03:03:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 8.16 1.37% 0.11 1701495 8.08 8.03 8.28 3000 8.02 8.19 5000 -5.18% -20.85%
8x8 24.20 -2.30% -0.57 1729099 24.84 24.13 25.35 400 23.88 25.37 2500 2.44% 37.31%
AAON 48.03 -0.23% -0.11 102260 48.20 47.80 48.62 600 48.03 48.06 1500 -1.25% 36.99%
AAR Co. 32.41 -2.88% -0.96 291983 33.42 32.33 33.42 600 31.70 36.00 200 0.94% -10.63%
Abercrombie & Fitch 16.04 3.55% 0.55 3966191 15.51 15.48 16.47 5000 15.71 16.60 300 -0.90% -22.74%
ABM Industries 40.00 0.60% 0.24 407991 39.99 39.89 40.33 100 39.77 60.00 100 1.02% 23.82%
Acadia Realty Trust 28.56 1.35% 0.38 504797 28.25 28.25 28.76 100 23.25 32.00 400 1.49% 20.20%
Acorda Therapeutics 7.68 1.99% 0.15 763084 7.55 7.53 7.79 900 7.68 7.69 5100 0.79% -50.71%
Actuant Co. 23.59 -1.05% -0.25 247355 23.85 23.54 23.93 1000 19.18 23.59 2000 -1.87% 12.39%
Addus HomeCare Co. 72.56 0.71% 0.51 77900 72.50 71.94 73.34 100 72.56 72.65 300 -1.69% 6.14%
Adtran 16.47 1.67% 0.27 202618 16.19 16.19 16.67 1000 14.46 18.49 300 0.67% 53.35%
Advanced Energy Inds 50.84 -1.09% -0.56 279228 51.56 50.79 51.84 100 45.87 62.25 1700 -9.41% 18.43%
ADVANSIX INC. DL-,01 26.12 -1.32% -0.35 137858 26.42 26.04 26.92 100 20.00 29.00 100 1.53% 8.75%
Aegion Co. 16.28 -0.12% -0.02 81994 16.27 16.20 16.58 1200 16.28 16.29 1000 9.34% -0.25%
Aerojet Rocketdyne 40.80 0.39% 0.16 406166 40.76 39.90 41.04 100 35.00 47.00 200 2.96% 15.36%
AeroVironment 61.49 -1.69% -1.06 199219 62.47 61.16 62.89 100 60.05 63.75 100 -3.06% -9.51%
Agilysys 22.69 0.04% 0.01 112886 22.74 22.48 22.98 100 15.00 22.69 1400 0.18% 58.23%
Agree Realty Co. 68.29 0.96% 0.65 244899 67.82 67.82 68.50 100 65.35 68.32 1000 2.91% 15.51%
AK Steel Co. 2.09 1.46% 0.03 5981479 2.05 1.97 2.11 25000 2.03 2.14 5200 1.95% -7.11%
Akorn 4.34 2.12% 0.09 1123508 4.23 4.11 4.41 1000 4.14 4.42 100 -2.97% 25.37%
ALAMO GRP INC. DL-,1 97.98 0.44% 0.43 58574 97.76 97.08 98.26 300 97.97 101.00 200 -1.08% 26.72%
ALARM.COM HOLDINGS I 54.07 1.52% 0.81 288749 53.58 53.58 54.89 500 53.00 57.50 100 -1.37% 4.24%
Albany International 75.99 2.44% 1.81 240358 74.54 74.13 76.57 1600 75.99 76.00 100 2.16% 21.72%
Allegiant Travel 141.60 -0.27% -0.39 131657 141.84 140.56 143.45 500 141.50 141.60 100 -0.55% 41.29%
AMAG Pharmaceuticals 9.04 0.56% 0.05 926248 9.12 8.64 9.16 1500 7.86 9.04 200 -3.93% -40.49%
AMBAC Financial Grou 15.10 0.13% 0.02 163011 15.10 14.94 15.17 2900 15.10 15.11 500 2.65% -12.41%
Amer. Equity Inv. Li 26.98 -1.50% -0.41 353569 27.39 26.97 27.51 300 26.70 34.36 300 0.30% -3.44%
AMERICAN ASSETS TR. 47.36 0.23% 0.11 921763 47.40 46.92 47.80 100 45.02 47.35 10800 1.37% 17.63%
American Axle & Mfg 11.35 -0.26% -0.03 798668 11.42 11.27 11.48 100 11.00 11.79 500 -1.30% 2.25%
American Public Educ 29.17 0.31% 0.09 54727 29.02 29.02 29.59 100 25.40 32.00 100 -0.21% 2.49%
American States Wate 73.60 -1.55% -1.16 195773 74.75 73.47 75.00 100 73.19 75.70 200 0.05% 11.52%
American Vanguard Co 14.11 0.28% 0.04 266732 14.04 13.95 14.23 1400 14.10 25.55 100 3.29% -7.11%
American Woodmark Co 78.20 -2.08% -1.66 120265 79.79 78.00 80.15 400 78.20 78.27 1000 2.85% 43.43%
AMERIS BANCORP. DL 1 37.80 -1.25% -0.48 250170 38.25 37.67 38.57 500 37.79 37.80 1700 1.61% 19.36%
Amerisafe 61.24 -0.16% -0.10 35174 61.44 60.60 62.17 100 61.24 61.34 100 0.44% 8.03%
AMN Healthcarervices 52.27 1.34% 0.69 410039 51.68 51.16 52.95 100 50.00 54.80 100 0.17% -8.97%
AMPHASTAR PHARMA.DL- 20.27 2.27% 0.45 173815 19.94 19.90 20.65 400 20.27 20.28 2600 0.50% 1.86%
Andersons 27.45 -0.04% -0.01 99777 27.41 27.21 27.69 1400 27.45 27.47 100 2.88% -8.13%
Angiodynamics 19.39 -0.56% -0.11 165631 19.54 19.36 19.76 300 19.39 19.40 400 -0.67% -3.68%
ANI Pharmaceuticals 72.50 2.78% 1.96 139278 70.68 70.68 73.87 100 67.30 75.25 100 2.82% 61.04%
Anika Therapeutics 40.52 1.89% 0.75 160545 40.16 39.80 40.74 100 40.45 40.52 800 -1.02% 18.33%
Anixter Internationa 56.95 -0.09% -0.05 148071 56.91 56.90 57.67 300 56.94 77.67 100 -1.28% 4.86%
Apogee Enterprises 38.27 -1.37% -0.53 152508 38.84 37.99 38.84 3000 32.25 44.60 100 -1.67% 28.21%
Apollo Commercial Re 18.68 -0.59% -0.11 1258118 18.82 18.68 18.90 1500 18.67 19.00 800 0.11% 12.12%
Applied Industrial T 56.20 -1.09% -0.62 114720 56.95 56.12 56.95 100 51.18 56.21 600 -3.09% 4.19%
Applied Optoelectron 8.87 -0.23% -0.02 272344 8.87 8.78 9.06 200 8.85 9.21 2000 -7.60% -42.51%
ARCBEST CORP 26.38 -1.71% -0.46 172836 26.88 26.30 27.07 1100 26.36 26.38 400 0.57% -23.00%
Archrock Inc 9.21 0.99% 0.09 599741 9.09 9.02 9.25 300 7.55 10.88 100 -2.23% 22.96%
ARCOSA INC. DL -,01 35.46 -2.42% -0.88 406024 36.55 35.44 36.92 500 28.95 40.00 100 -8.35% 28.06%
Arlo Technologies 3.89 4.85% 0.18 690740 3.69 3.65 3.89 11100 3.75 4.00 100 1.64% -62.83%
ARMADA HOFFLER PR. D 17.14 0.71% 0.12 183506 17.09 16.99 17.21 100 15.00 17.18 100 1.31% 21.05%
Armour Residential 18.10 -1.79% -0.33 1058005 18.49 18.05 18.50 100 18.05 18.35 100 -0.71% -11.71%
Arrowhead Pharmaceut 26.45 2.44% 0.63 2296732 26.01 25.95 26.57 200 26.06 26.78 500 -0.34% 112.96%
Asbury Automotive Gr 80.59 0.98% 0.78 122830 79.79 79.79 81.16 500 80.55 80.57 100 2.17% 20.90%
Ascena Retail Group 0.74 -4.03% -0.03 4334078 0.77 0.70 0.77 900 0.70 0.80 700 -27.68% -69.17%
Assertio Therapeutic 3.00 -2.28% -0.07 783981 3.08 2.96 3.08 500 2.75 3.24 1000 -2.91% -16.90%
Astec Industries 29.72 -0.83% -0.25 173446 29.93 29.12 29.93 100 29.03 31.17 200 -2.62% -1.56%
Atlas Air Worldwide 40.27 -1.37% -0.56 246597 40.99 40.17 41.14 500 40.27 40.28 300 -0.07% -4.55%
ATN International 58.81 -5.72% -3.57 58311 62.43 58.68 62.43 100 58.82 58.98 100 -5.39% -17.78%
Avista 43.84 -0.59% -0.26 248808 44.22 43.69 44.37 100 22.62 52.02 100 0.69% 3.20%
Avon Products 3.85 0.79% 0.03 5035178 3.83 3.76 3.88 2700 3.60 3.89 20000 1.85% 153.29%
Axcelis Technologies 14.20 -2.67% -0.39 141744 14.59 14.18 14.66 1600 14.18 16.00 500 -9.78% -20.22%
Axon Enterprise 68.17 -3.54% -2.50 946441 70.83 66.61 71.03 100 68.40 69.14 1000 -5.20% 55.82%
Axos Financial 27.62 -1.57% -0.44 259339 28.08 27.56 28.12 100 27.16 29.50 100 -2.71% 9.69%
AZZ 43.33 -0.55% -0.24 74464 43.66 43.15 43.72 1900 43.32 43.33 2200 -1.23% 7.36%
B & G Foods 22.72 -1.05% -0.24 902404 22.96 22.24 23.00 200 22.19 22.96 300 -0.61% -21.41%
Badger Meter 56.98 0.32% 0.18 157097 57.00 56.84 57.74 600 56.97 56.98 1200 2.32% 15.79%
Balchem Co. 96.82 0.23% 0.22 96976 96.72 96.06 97.77 700 96.82 96.89 100 -0.65% 23.57%
BANC OF CALIFORNIA 13.78 -0.72% -0.10 273933 13.91 13.76 14.12 100 9.38 14.30 1000 1.17% 4.28%
BANNER CORP. NEW DL- 51.93 -0.54% -0.28 86660 52.16 51.82 52.62 500 51.93 51.96 1100 0.25% -2.90%
BARNES + NOBLE ED. D 3.31 -2.65% -0.09 427722 3.39 3.29 3.41 100 3.17 4.49 1000 - -17.46%
Barnes Group 52.76 -0.53% -0.28 151374 53.14 52.52 53.37 300 52.10 212.75 100 -4.71% -1.60%
BEL FUSE INC. B DL-, 16.35 -5.87% -1.02 69303 17.40 15.85 17.71 300 16.35 16.39 300 -2.91% -5.70%
Benchmark Electronic 23.44 0.21% 0.05 262714 23.39 23.13 23.70 1000 23.43 23.44 3700 -0.80% 10.67%
BERKSHIRE HILLS BANC 30.08 -0.50% -0.15 219993 30.25 29.99 30.34 2900 16.60 34.45 300 -2.02% 11.53%
BIG LOTS 29.41 1.34% 0.39 1110599 28.99 28.63 29.80 500 28.53 33.00 100 2.83% 1.69%
BioTelemetry 50.66 1.75% 0.87 396995 50.02 49.67 51.50 300 49.08 53.44 100 4.93% -15.17%
BJs Restaurants 42.64 0.64% 0.27 461194 42.27 41.81 43.37 100 37.26 43.50 2000 -2.06% -16.22%
Bloomin Brands 19.68 -1.16% -0.23 1855780 19.91 19.58 19.95 200 18.60 20.20 200 3.80% 10.01%
Blucora 30.75 -3.15% -1.00 260530 31.75 30.67 31.75 200 28.55 36.30 100 -2.41% 15.43%
Boise Cascade 25.32 -0.43% -0.11 208294 25.44 24.81 25.44 1200 25.31 38.00 100 6.03% 6.16%
Bonanza Creek Energy 18.12 1.68% 0.30 201583 17.81 17.64 18.19 900 18.11 24.24 100 -5.03% -12.34%
BOOT BARN HLDGS DL-, 33.89 1.77% 0.59 1409535 33.47 33.47 34.61 100 31.03 35.50 4000 11.66% 99.00%
Boston Private Finl 11.00 -1.35% -0.15 267185 11.16 11.00 11.19 8600 11.00 15.35 400 3.24% 5.49%
Bottomline Technolog 44.74 -0.89% -0.40 278013 45.39 44.57 45.55 300 44.71 44.74 1400 -0.38% -6.79%
Brady Co. 47.99 -0.46% -0.22 186956 48.26 47.94 48.36 800 47.97 47.99 900 1.37% 10.93%
Briggs & Stratton Co 9.99 -1.58% -0.16 429223 10.15 9.96 10.15 200 5.75 10.50 500 1.60% -22.40%
Brookline Bancorp. 14.47 -1.70% -0.25 189901 14.73 14.45 14.77 9000 14.47 14.49 400 -3.08% 4.70%
Brooks Automation 38.17 -0.73% -0.28 471492 38.66 38.14 39.23 100 34.40 42.29 200 -7.13% 45.80%
Buckle 16.70 0.54% 0.09 342408 16.60 16.50 16.79 200 16.40 17.25 100 4.38% -13.65%
C+J ENERGY SERV. DL- 12.87 20.06% 2.15 7927533 11.57 11.32 13.58 1000 10.43 13.44 700 -5.63% -20.59%
C.T.S. Co. 27.45 -0.18% -0.05 75374 27.53 27.32 27.77 400 27.43 27.45 1000 -0.22% 6.22%
Cabot Microelectroni 103.62 -1.73% -1.82 199534 105.20 103.53 106.25 500 103.00 126.00 100 -4.49% 8.67%
Cal-Maine Foods 40.91 0.39% 0.16 218146 40.69 40.22 41.09 1000 40.21 41.54 100 2.10% -3.29%
CalAmp Co. 10.12 -0.59% -0.06 235847 10.20 10.01 10.30 3000 10.11 10.12 2300 -3.62% -22.21%
CALAVO GROWERS DL-,0 96.53 -0.39% -0.38 105760 97.26 95.54 97.61 200 96.41 96.53 400 2.28% 32.31%
Caleres 19.55 -1.91% -0.38 838289 19.95 19.53 20.12 8600 19.54 19.55 3800 2.94% -28.39%
California Waterrvic 50.07 -1.77% -0.90 147912 51.03 49.83 51.26 100 16.21 54.00 400 0.66% 5.06%
Callaway Golf 17.98 -0.44% -0.08 1077114 18.16 17.85 18.16 100 18.00 18.69 300 14.96% 18.04%
Cambrex Co. 43.20 0.77% 0.33 127476 43.07 42.82 43.47 500 41.11 47.00 100 -0.74% 14.41%
Capstead Mortgage Co 8.21 -1.20% -0.10 437999 8.35 8.19 8.36 100 8.17 8.88 100 2.72% 24.59%
Cardiovascular Syste 41.82 4.94% 1.97 491140 39.88 39.86 42.48 600 41.81 41.85 2600 4.34% 46.79%
Cardtronics PLC 28.01 -0.39% -0.11 957401 27.91 27.69 28.57 8300 28.01 28.04 600 -7.47% 8.15%
Care m 14.16 1.22% 0.17 276960 14.04 13.96 14.24 100 13.00 15.59 100 -2.28% -26.67%
Career Education Co. 19.50 -0.41% -0.08 256898 19.63 19.39 19.64 500 19.35 19.50 6900 -1.42% 70.75%
CARETRUST REIT DL-,0 24.67 1.27% 0.31 634945 24.35 24.35 24.88 200 23.90 25.50 100 0.70% 31.96%
Carrizo Oil & Gas 9.24 1.32% 0.12 3525634 9.06 8.64 9.32 200 8.86 9.36 200 -8.61% -18.16%
Cato Co. 12.64 1.94% 0.24 145052 12.41 12.34 12.68 100 11.50 13.33 100 2.10% -11.42%
CAVCO INDS INC. DL-, 153.90 -1.28% -2.00 73200 155.59 150.90 156.47 500 153.90 154.13 300 -0.30% 18.04%
CBL & Assoc. Propert 1.17 6.36% 0.07 2280834 1.09 1.07 1.20 800 1.00 1.22 5000 4.46% -39.06%
Cedar Realty Trust 2.84 -0.35% -0.01 267811 2.85 2.83 2.87 500 2.60 5.00 700 3.26% -9.24%
Central Garden & Pet 26.14 2.91% 0.74 180514 25.46 24.96 26.42 2100 26.14 29.59 100 2.15% -16.35%
Central Pacific Finl 28.36 -1.80% -0.52 76456 28.93 28.33 28.93 1300 28.35 28.95 400 1.94% 18.60%
Century Aluminum 6.24 0.32% 0.02 1134396 6.15 6.09 6.30 200 6.11 6.24 400 10.05% -14.64%
Century Communities 27.25 -2.47% -0.69 542656 27.95 26.66 27.95 600 27.25 31.30 900 -2.40% 57.88%
Ceva 23.14 -4.06% -0.98 88322 24.09 23.07 24.20 2900 23.09 23.14 300 -4.46% 4.75%
Chart Industries 75.03 -0.36% -0.27 376825 76.13 74.42 76.13 100 71.88 77.00 100 -6.55% 15.38%
CHATHAM LODGING TR.D 19.33 0.89% 0.17 146937 19.17 19.17 19.39 100 17.90 19.88 200 1.74% 9.33%
Chefs Warehouse 33.77 0.96% 0.32 105885 33.47 33.24 33.92 400 33.72 33.77 1600 4.20% 5.60%
Chesapeake Lodging 28.86 0.03% 0.01 355345 28.85 28.70 28.91 300 11.86 28.91 100 0.59% 18.52%
Chicos Fas 3.17 -5.93% -0.20 4481803 3.36 3.15 3.37 1000 3.17 3.32 1000 -0.88% -40.04%
Childrens Place 97.06 0.73% 0.70 482240 96.90 96.29 98.98 800 97.06 97.13 700 3.09% 7.74%
Chuys 21.74 3.43% 0.72 231189 21.02 21.00 21.92 2000 21.74 21.75 800 6.05% 22.55%
Cincinnati Bell 5.37 -0.92% -0.05 379004 5.43 5.29 5.44 6200 5.36 6.45 200 -13.14% -30.33%
Circor International 44.92 0.29% 0.13 292761 45.00 44.85 45.53 100 44.82 46.25 100 -0.71% 110.28%
CITY HLDG CO. DL 2,5 74.30 -0.63% -0.47 48973 74.78 74.18 75.23 1000 74.27 74.32 300 -0.59% 9.93%
Clearwater Paper Co. 18.78 0.48% 0.09 85204 18.70 18.45 18.94 500 18.01 29.50 600 3.15% -23.31%
Coca-Cola Bottling C 310.34 1.09% 3.36 59829 307.52 303.71 313.00 100 280.00 330.00 100 -0.67% 74.96%
Cogent Communication 58.64 -1.43% -0.85 261763 59.44 58.48 59.83 2000 58.63 58.69 100 -3.93% 29.71%
Cohu 15.75 0.38% 0.06 142288 15.74 15.62 16.09 500 12.94 23.75 200 -8.96% -1.99%
COLUMBIA BKG SYST. 34.72 -1.62% -0.57 221673 35.25 34.67 35.44 5600 34.72 34.96 100 2.98% -2.76%
Comfort Systems USA 48.72 -0.53% -0.26 185749 49.14 48.59 49.27 200 47.90 50.95 300 -0.61% 12.13%
Community Bank Syste 63.38 -1.48% -0.95 170040 64.25 63.38 64.60 3500 63.38 63.41 800 0.89% 10.34%
Community Health Sys 2.70 3.85% 0.10 1971826 2.61 2.51 2.72 500 2.48 3.30 3500 -4.76% -7.80%
COM.HEALTHC.TR.INC.D 38.67 2.65% 1.00 64951 37.69 37.69 38.70 2000 28.23 39.35 100 2.14% 34.13%
Computer Programs & 26.38 -0.30% -0.08 68188 26.50 26.01 26.67 700 26.36 26.38 300 1.97% 5.10%
Comtech Telecommunic 27.15 0.89% 0.24 116804 26.97 26.97 27.36 1000 27.11 27.15 1200 2.45% 11.54%
CONMED Co. 83.15 0.89% 0.73 151725 82.43 82.02 83.50 300 83.08 83.15 1000 -0.85% 29.52%
Conn s 17.40 -1.58% -0.28 378096 17.60 17.35 17.81 100 15.50 18.01 100 1.58% -7.74%
CONSOL ENERGY INC. 25.42 1.27% 0.32 367547 25.04 24.95 25.68 100 22.17 40.03 100 -4.08% -19.84%
Consolidated Comm. 4.76 6.73% 0.30 1844212 4.45 4.45 4.84 100 4.75 4.80 200 13.60% -51.82%
Control4 23.72 0.00% 0.00 241070 23.75 23.70 23.75 300 17.20 24.00 100 0.38% 34.77%
COOPER STANDARD HL.D 40.70 3.06% 1.21 142093 39.36 38.87 41.28 2200 40.68 64.35 100 -5.94% -34.48%
Cooper Tire & Rubber 30.73 0.20% 0.06 225262 30.73 30.52 31.07 300 8.47 34.10 700 3.43% -4.95%
Corcept Therapeutics 10.37 0.10% 0.01 440150 10.40 10.32 10.47 400 9.25 11.00 300 2.37% -22.46%
CORE-MARK HLDG DL-,0 37.82 -0.29% -0.11 137298 38.04 37.69 38.30 500 37.82 37.85 2200 -1.54% 62.67%
CORVEL CORP. DL-,000 82.13 0.58% 0.47 66983 81.53 81.02 82.60 300 82.13 82.19 400 3.96% 33.07%
Cray 34.55 -0.37% -0.13 649742 34.61 34.54 34.70 100 34.40 34.66 100 -0.63% 60.03%
Crocs 17.85 -5.00% -0.94 1886654 18.92 17.82 18.93 1000 17.85 19.98 200 -7.22% -31.29%
Cross Country Health 8.36 3.85% 0.31 186462 8.09 7.96 8.58 3100 8.36 8.37 1500 9.52% 9.82%
Cryolife 29.28 0.55% 0.16 248421 29.23 28.70 29.46 100 28.71 33.12 100 -1.46% 2.61%
CSG Systems Internat 47.14 -0.15% -0.07 137749 47.33 46.69 47.60 100 47.13 47.14 2900 0.77% 48.38%
Cubic Co. 59.31 -2.99% -1.83 243215 60.88 59.15 60.98 100 43.89 78.00 100 2.24% 13.77%
CUSTOMERS BANCORP VT 20.03 -2.44% -0.50 186605 20.48 19.93 20.50 1900 20.02 30.00 200 1.13% 12.80%
Cutera 18.45 3.07% 0.55 102044 17.82 17.39 18.51 200 14.22 20.00 100 10.08% 8.40%
CVB Financial Co. 20.94 -1.41% -0.30 457464 21.26 20.88 21.35 1000 20.90 20.94 300 0.76% 4.99%
Cytokinetics 10.75 12.68% 1.21 550802 9.57 9.51 10.76 1000 9.70 11.00 500 12.80% 70.09%
Daktronics 6.15 -1.91% -0.12 143482 6.28 6.12 6.32 3300 6.15 7.99 600 3.81% -15.27%
Darling Ingredients 19.45 -0.21% -0.04 872817 19.48 19.43 19.68 100 19.04 21.79 500 1.30% 1.30%
Dave & Busters Enter 40.39 2.05% 0.81 1743687 39.40 39.18 40.55 100 40.10 40.47 500 -20.13% -9.36%
Dean Foods 1.06 0.00% 0.00 2455226 1.07 1.03 1.12 700 1.03 1.19 500 -5.36% -72.18%
Denbury Resources 1.26 4.13% 0.05 7636981 1.20 1.19 1.29 11400 1.23 1.28 4000 -11.68% -29.24%
DESIGNER BRANDS INC 17.78 -1.93% -0.35 1170115 18.19 17.77 18.25 600 17.05 18.40 1000 -4.36% -28.02%
Diamond Offshore Dri 7.54 2.03% 0.15 2660844 7.31 7.12 7.56 100 7.50 8.24 500 -6.68% -20.13%
Diamondrock Hospital 10.14 1.60% 0.16 2250298 9.97 9.97 10.20 200 8.85 14.00 3000 0.20% 9.91%
Digi International 11.61 -1.86% -0.22 98347 11.90 11.55 11.90 200 9.20 12.62 300 2.69% 17.24%
DIME COMMUNITY BCS.D 18.28 -0.49% -0.09 91127 18.37 18.25 18.50 1900 18.25 20.22 400 0.22% 8.19%
Dine Brands Global 97.80 1.04% 1.01 326142 97.30 97.21 99.11 200 97.00 98.54 600 1.08% 43.73%
Diodes 32.35 -2.18% -0.72 270528 33.04 32.30 33.04 300 31.12 41.88 1000 -3.89% 0.28%
Diplomat Pharmacy 4.51 4.64% 0.20 1003079 4.31 4.23 4.55 2000 4.20 4.51 100 -8.49% -67.98%
DMC Global 62.20 1.78% 1.09 239991 61.20 60.82 63.04 100 60.76 63.33 800 -12.41% 74.00%
Donnelley & Sons , R 2.19 3.30% 0.07 986493 2.12 2.10 2.23 2000 2.00 2.87 700 -7.02% -46.46%
Donnelley Fin. Solut 12.20 0.33% 0.04 143397 12.13 12.07 12.29 100 12.15 20.00 100 -2.32% -13.04%
Dorman Products 84.77 -1.72% -1.48 113323 86.20 84.65 87.14 1400 84.71 84.77 100 -0.87% -5.83%
Dril-Quip 41.66 3.76% 1.51 296521 40.06 40.02 41.91 1200 41.64 41.65 3400 -1.07% 38.73%
DSP Group 14.09 0.79% 0.11 165254 14.03 13.74 14.19 500 14.09 14.12 300 -1.88% 25.80%
DXP Enterprises 33.77 -0.18% -0.06 29963 33.96 33.61 34.35 100 33.74 33.77 100 -5.67% 21.30%
E.W. Scripps 15.01 0.47% 0.07 310441 14.94 14.81 15.17 2300 15.00 16.50 500 -1.52% -5.02%
EAGLE BANCORP INC. D 54.67 -1.03% -0.57 111031 55.27 54.55 55.42 500 54.67 54.70 600 -0.36% 12.24%
Eagle Pharmaceutical 52.92 1.79% 0.93 179805 52.38 51.68 53.00 100 52.85 52.92 1600 4.19% 31.35%
EASTERLY GOV.PPTYS D 18.75 0.92% 0.17 512706 18.60 18.60 18.84 100 18.40 18.97 100 1.63% 19.58%
Ebix 46.65 -12.56% -6.70 3087343 53.26 42.40 53.26 100 46.60 47.66 1000 -11.85% 9.61%
Echo Global Logistic 19.64 -4.34% -0.89 194530 20.48 19.58 20.58 500 17.00 30.60 1000 -4.29% -3.39%
eHealth 73.36 -0.99% -0.73 531750 74.27 72.80 75.77 100 73.36 75.20 100 -0.74% 90.94%
EL Paso Electric 65.24 0.11% 0.07 540018 65.19 65.08 65.54 100 62.01 65.74 100 0.12% 30.14%
El Pollo Loco 11.06 -0.98% -0.11 195165 11.17 11.02 11.17 100 10.85 11.20 300 1.27% -26.37%
Electronics for Imag 36.85 0.05% 0.02 161744 36.83 36.82 36.89 1000 36.36 36.88 500 0.46% 48.59%
Emergent Biosolution 45.31 4.50% 1.95 362394 43.89 43.42 45.51 100 43.00 59.60 100