21.01.2022 00:37:55
S&P 600
1300.11
USD
-28.1300
-2.12%
20.01.2022 22:55
 
Chart
Kursdaten
Kurs 1300.11 Eröffnung 1329.98
Diff. absolut -28.13 Tages-Hoch 1348.89
Diff. % -2.12 % Tages-Tief 1298.34
Volumen 340159490 Umsatz 959621880156
Schlusskurs vom 19.01.2022 1328.24 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.01.2022 / 22:55
Währung USD Aktualisierungsstand 21.01.2022 / 00:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.24% 1433.4 1327.7
1 Woche -3.88% 1400.1 1327.7
1 Monat -1.26% 1433.4 1304.0
3 Monate -2.96% 1477.5 1304.0
6 Monate 4.34% 1477.5 1277.1
1 Jahr 8.49% 1477.5 1182.1
3 Jahre 43.71% 1477.5 577.4
Benchmark:
8.96
1.13
24.72
18.92
SMI
SMI
SMI
-5.24
-2.45
2020
2021
2022
{"2020":{"performance":8.96,"chartHeight":19.572026229518,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":24.72,"chartHeight":24.795970172867,"year":2021,"ID_NOTATION":"8404703"},"2022":{"performance":-5.24,"chartHeight":16.810633848299,"year":2022,"ID_NOTATION":"8404703"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-4.47,"chartHeight":15.992519088025,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.01.2022 00:37:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3D Systems 18.40 -0.76% -0.14 1962216 18.78 18.36 19.67 1300 18.31 18.39 400 -6.03% -14.58%
8x8 Inc. 15.61 -0.70% -0.11 1085754 15.84 15.57 16.46 200 15.07 16.09 200 -4.96% -6.21%
AAON 65.71 -2.30% -1.55 328142 67.57 65.47 68.37 200 65.74 65.88 3300 -7.77% -15.32%
AAR Corp 40.85 -1.30% -0.54 421179 41.37 40.80 42.04 100 38.40 41.40 100 -0.89% 6.05%
AARON'S COMPANY INC. 21.47 -0.83% -0.18 148602 21.74 21.39 22.53 200 5.00 27.49 1000 -5.33% -12.17%
Abercrombie & Fitch 32.27 -5.48% -1.87 2480310 34.55 32.05 34.94 100 31.11 32.50 100 -4.86% -7.35%
ABM Industries 41.99 -1.69% -0.72 397356 42.92 41.94 43.69 200 36.07 46.50 100 -2.00% 4.55%
Acadia Realty Trust 20.57 -1.77% -0.37 390814 20.87 20.52 21.48 100 20.15 21.01 100 -4.43% -4.08%
Addus HomeCare 79.16 -0.10% -0.08 63346 79.50 78.88 81.75 700 79.00 79.35 400 -6.38% -15.26%
Adtalem Global Educa 28.29 -1.01% -0.29 257475 28.61 28.24 29.64 3000 27.50 29.87 100 -3.09% -3.32%
Adtran 17.76 -1.82% -0.33 1079229 18.18 17.72 18.57 100 17.39 21.91 500 -6.99% -20.76%
Advanced Energy Inds 85.11 -1.16% -1.00 161642 86.24 84.96 89.08 1900 84.96 85.11 400 -6.64% -5.44%
ADVANSIX INC. DL-,01 42.15 -4.03% -1.77 193871 43.72 42.03 44.18 1000 34.87 43.75 300 -7.46% -10.79%
Aerojet Rocketdyne 43.84 -0.11% -0.05 685099 44.00 43.50 44.42 400 42.76 46.95 300 -0.11% -6.14%
AeroVironment 58.03 -0.27% -0.16 334734 58.15 57.51 60.00 200 57.50 62.04 100 -5.44% -6.19%
Agilysys 36.83 -1.76% -0.66 67306 37.86 36.83 39.03 1700 36.83 60.00 200 -12.00% -17.16%
Agree Realty Co. 64.42 -2.79% -1.85 553139 66.30 64.33 66.55 100 64.30 64.45 100 -5.96% -9.73%
ALAMO GRP INC. DL-,1 148.07 -2.22% -3.36 26211 151.52 147.99 153.94 100 14.02 168.50 100 -1.85% 2.89%
ALARM.COM HOLDINGS I 74.59 -0.98% -0.74 334491 75.76 74.35 77.60 100 73.50 90.00 100 -5.72% -11.18%
Albany International 84.21 -1.35% -1.15 194376 85.45 83.90 87.27 100 82.74 92.00 100 -2.26% -3.49%
Alexander & Baldwin 22.78 -1.04% -0.24 414619 23.00 22.73 23.60 100 0.00 24.17 100 -4.40% -8.25%
Allegheny Technologi 20.24 -1.32% -0.27 4005861 20.58 20.17 21.52 200 19.50 22.00 200 6.49% 28.75%
ALLEGIANCE BANCS.INC 43.79 -2.15% -0.96 107876 44.56 43.49 45.09 100 43.80 43.84 200 2.12% 6.02%
Allegiant Travel 179.70 -0.19% -0.35 197318 180.91 179.44 185.75 1200 170.00 203.00 100 -1.48% -3.74%
Allscripts Healthcar 17.21 0.58% 0.10 1047444 17.14 17.14 17.59 1200 12.00 18.99 300 -3.33% -7.26%
AMBAC Financial Grou 14.90 -3.87% -0.60 618337 15.47 14.90 15.69 500 14.60 20.00 200 -4.14% -3.43%
AMC Networks A 38.94 -2.65% -1.06 374146 40.34 38.79 40.50 300 36.01 46.00 1000 -2.96% 16.14%
Amer. Equity Inv. Li 41.33 -1.38% -0.58 442620 42.11 41.17 42.85 300 30.00 41.33 300 -3.84% 6.19%
AM.CAR-MART DL-,01 95.00 -0.91% -0.87 57865 95.94 94.56 98.81 300 95.00 95.14 300 -3.23% -6.38%
AMERICAN ASSETS TR. 35.91 -3.70% -1.38 331275 36.65 35.85 37.23 100 35.07 36.90 100 -1.84% -0.64%
American Axle & Mfg 8.53 -6.37% -0.58 2562898 9.08 8.47 9.14 100 8.35 8.60 500 -15.46% -8.57%
American Public Educ 20.50 1.38% 0.28 159041 20.08 19.93 20.61 100 19.65 20.40 100 -8.89% -7.87%
American States Wate 91.30 -0.62% -0.57 127942 92.08 91.09 93.40 200 81.63 103.88 100 -4.25% -11.19%
American Vanguard Co 15.73 -1.87% -0.30 234391 16.12 15.70 16.12 200 14.80 24.65 100 -2.96% -4.03%
American Woodmark Co 59.85 -0.99% -0.60 112093 61.00 59.72 62.09 100 59.75 75.51 200 -8.09% -8.21%
AMERIS BANCORP. DL 1 50.60 -3.78% -1.99 549473 52.80 50.49 53.22 100 50.54 50.60 8400 -8.23% 1.85%
Amerisafe 52.85 -1.14% -0.61 96246 53.39 52.85 54.19 2600 52.85 53.01 500 -4.69% -1.82%
AMN Healthcarervices 96.65 -2.99% -2.98 1168314 100.41 96.19 102.44 100 95.40 119.75 300 -9.11% -20.99%
AMPHASTAR PHARMA.DL- 24.63 -1.83% -0.46 155364 25.05 24.61 25.40 8900 19.58 24.60 700 -1.12% 5.75%
Andersons 36.97 -1.44% -0.54 328385 37.62 36.93 37.84 800 36.92 43.20 300 -4.77% -3.10%
Angiodynamics 22.19 0.63% 0.14 356077 22.22 21.98 23.16 200 22.14 22.18 9100 -1.20% -19.54%
ANI Pharmaceuticals 40.55 -2.03% -0.84 50627 41.30 40.43 42.09 100 40.46 42.00 200 -3.92% -10.18%
Anika Therapeutics 33.01 -1.52% -0.51 65811 33.71 32.95 34.25 100 33.04 33.08 1400 -1.41% -6.45%
Apogee Enterprises 45.70 -3.87% -1.84 206648 47.60 45.52 48.00 1200 45.67 45.70 1400 -5.24% -1.27%
Apollo Commercial Re 13.47 -2.39% -0.33 1405699 13.78 13.47 13.94 100 13.44 13.45 800 -3.37% 2.36%
Apollo Medical 53.01 -2.12% -1.15 322183 55.40 52.79 57.25 2200 53.05 53.00 500 -15.74% -26.29%
Applied Industrial T 96.46 -0.81% -0.79 84682 97.61 96.38 99.52 100 89.39 114.66 100 -2.91% -5.31%
ArcBest 88.59 -1.88% -1.70 334624 92.10 88.21 92.66 500 88.00 93.65 200 -4.63% -24.66%
Archrock 8.25 -2.25% -0.19 697883 8.37 8.24 8.51 100 7.20 8.83 500 0.00% 12.83%
Arconic Corp. 32.01 -2.08% -0.68 748340 32.61 31.90 33.51 100 31.52 32.40 100 -4.08% -0.97%
ARCOSA INC. DL -,01 48.45 -4.81% -2.45 275789 51.15 48.37 51.52 1000 40.00 52.00 100 1.90% -3.42%
Arlo Technologies 8.61 -4.44% -0.40 1020023 9.09 8.60 9.22 100 8.52 8.90 200 -11.51% -17.92%
ARMADA HOFFLER PR. D 13.65 -3.67% -0.52 555182 14.18 13.65 14.24 100 13.50 15.00 100 -0.63% -6.90%
Armour Residential R 9.44 -1.15% -0.11 2178042 9.56 9.42 9.59 500 9.40 9.48 500 -4.79% -2.65%
Asbury Automotive Gr 157.35 -3.60% -5.88 300617 162.71 156.50 168.01 100 130.00 180.00 100 -5.99% -8.90%
Assured Guaranty 52.69 -2.82% -1.53 488967 54.02 52.62 54.95 100 51.90 57.90 100 -1.04% 8.01%
Astec Industries 65.14 -4.01% -2.72 58406 68.15 65.07 68.53 1000 65.11 65.22 200 -3.08% -2.04%
Atlas Air Worldwide 77.42 -1.59% -1.25 1015923 79.04 77.26 80.69 200 76.74 79.35 1000 -10.56% -17.74%
ATN International 39.04 -1.81% -0.72 41003 39.68 39.01 39.75 600 39.04 39.20 600 -1.63% -0.48%
Avanos Medical 31.33 -1.01% -0.32 312754 31.52 31.28 32.27 100 9.18 36.35 100 -1.68% -8.71%
Avid Bioservices 18.51 -2.83% -0.54 764531 19.31 18.50 19.93 700 16.50 27.74 300 -14.65% -34.72%
Avista 44.07 1.15% 0.50 419551 43.59 43.45 44.31 400 36.15 53.78 100 2.09% 2.54%
Axcelis Technologies 60.94 -3.02% -1.90 314475 63.91 60.76 65.29 200 59.00 60.90 400 -9.58% -18.27%
Axos Financial 53.74 -1.18% -0.64 491766 54.17 53.35 55.62 100 8.90 61.00 100 -11.20% -3.88%
AZZ 48.45 -2.57% -1.28 143682 50.18 48.34 50.50 100 47.17 49.27 100 -4.05% -10.06%
B & G Foods 32.11 -2.13% -0.70 707572 32.93 32.02 32.96 400 31.65 32.35 100 -3.67% 6.77%
B. RILEY FINANCIAL I 64.00 -3.98% -2.65 798429 66.65 64.00 67.48 100 63.00 67.72 300 -24.30% -27.98%
Badger Meter 89.83 -1.19% -1.08 91408 91.39 89.67 93.45 100 11.38 725.45 100 -6.63% -14.69%
Balchem Co. 148.11 -1.71% -2.57 182101 151.24 147.93 152.48 3700 148.03 148.41 600 -4.84% -10.63%
BANC OF CALIFORNIA 20.07 -5.15% -1.09 437307 21.05 20.04 21.08 500 12.94 20.71 100 -6.21% 2.29%
BANCFIRST CORP. DL 1 75.29 -1.38% -1.05 201664 76.15 75.14 77.31 900 75.17 75.30 200 3.26% 8.19%
BANKUNITED 41.12 -6.48% -2.85 1511921 43.86 41.07 44.60 100 41.00 44.78 100 -4.16% 3.92%
BANNER CORP. NEW DL- 62.54 -4.01% -2.61 376287 64.84 62.35 65.85 700 62.56 62.64 1900 1.07% 7.38%
BARNES + NOBLE ED. D 5.74 -5.12% -0.31 334509 6.08 5.71 6.16 200 5.50 7.41 200 -9.89% -15.71%
Barnes Group 45.73 -1.78% -0.83 146488 46.82 45.64 47.23 100 37.34 50.00 800 -0.51% -0.06%
Bed Bath & Beyond 13.43 -1.97% -0.27 5832055 14.05 13.34 14.62 5000 13.40 13.43 300 -11.06% -7.89%
Benchmark Electronic 24.94 -2.04% -0.52 132898 25.50 24.83 25.93 100 20.83 30.00 100 -1.70% -6.05%
BERKSHIRE HILLS BANC 30.37 2.26% 0.67 420880 30.02 29.70 31.78 100 29.72 32.00 2100 -3.51% 4.47%
BIG LOTS 39.74 -2.72% -1.11 1837187 40.90 39.40 41.08 100 38.62 39.99 2000 -6.39% -9.32%
BioLife Solutions 29.26 0.03% 0.01 275423 29.54 29.20 30.93 500 29.26 31.90 10100 -8.39% -21.52%
BJ's Restaurants 29.59 -4.21% -1.30 323024 31.01 29.56 31.55 100 29.48 38.00 200 -3.17% -10.59%
Bloomin' Brands 19.94 -1.82% -0.37 1279146 20.26 19.91 20.94 200 19.80 20.68 300 -3.15% -3.19%
Blucora 16.07 -2.13% -0.35 389102 16.45 16.04 16.67 200 15.00 17.43 200 -5.03% -5.20%
Boise Cascade 67.70 -3.22% -2.25 322020 69.75 67.55 70.96 100 65.00 73.30 500 -2.32% -1.76%
Boot Barn Holdings 96.49 -7.53% -7.86 670503 104.50 95.94 105.76 100 94.10 96.44 100 -13.07% -21.58%
Bottomline Technolog 56.30 -0.12% -0.07 1556874 56.40 56.30 56.51 1000 55.75 56.51 1000 -0.02% -0.18%
Brady Co. 51.92 -1.50% -0.79 163146 52.56 51.73 52.87 100 51.28 56.00 200 -0.38% -2.21%
Brandywine Realty Tr 13.42 -1.68% -0.23 1753789 13.60 13.40 13.80 400 13.33 14.40 1400 -3.81% 1.71%
Brightsphere Investm 22.49 -3.77% -0.88 671873 23.42 22.45 23.57 200 22.00 26.50 300 -8.32% -12.15%
Brinker Internationa 33.10 -3.95% -1.36 833371 34.72 33.05 35.38 100 33.02 33.13 100 -12.92% -9.54%
Bristow Group 33.00 -2.37% -0.80 73006 33.53 32.90 34.69 100 30.01 33.27 100 -0.41% 6.73%
Brookline Bancorp. 16.65 -2.12% -0.36 266577 17.00 16.63 17.16 100 16.64 16.65 6400 -1.28% 5.06%
Buckle 33.57 -7.06% -2.55 804442 36.44 33.42 36.83 100 33.00 35.47 1300 -5.10% -14.63%
C.T.S. Co. 33.60 -1.61% -0.55 102320 34.27 33.60 34.62 100 32.94 40.00 100 -4.61% -7.00%
Cal-Maine Foods 41.07 -2.21% -0.93 309632 41.89 41.00 42.15 1500 34.65 41.35 100 7.44% 13.54%
CalAmp Co. 5.81 -0.85% -0.05 320716 5.86 5.78 6.08 200 5.68 7.10 100 -9.64% -17.71%
CALAVO GROWERS DL-,0 41.73 -3.36% -1.45 82430 43.16 41.57 43.42 300 41.64 41.73 600 1.94% 1.84%
Caleres 22.21 -5.89% -1.39 495668 23.67 22.20 24.38 200 21.20 23.59 200 2.65% 4.06%
California Water Ser 61.22 -0.63% -0.39 224398 61.79 61.17 62.95 100 38.88 62.07 100 -4.89% -14.26%
Callon Petroleum 50.80 -3.05% -1.60 1384292 51.00 50.33 55.70 300 50.70 50.90 100 -4.71% 7.51%
Capitol Federal Fina 11.32 1.25% 0.14 1005904 11.18 11.18 11.45 1000 11.18 11.41 100 -3.29% -1.32%
Cara Therapeutics 11.95 0.08% 0.01 514054 11.91 11.89 12.56 100 11.90 12.55 1600 0.08% -1.97%
Cardiovascular Syste 17.99 1.47% 0.26 281332 17.84 17.59 18.86 1300 17.97 18.00 4700 -2.21% -5.59%
CARETRUST REIT DL-,0 21.50 -2.89% -0.64 763485 22.11 21.50 22.27 100 21.04 21.50 100 -5.33% -5.83%
Carpenter Technology 30.00 -3.85% -1.20 524372 31.33 29.87 31.89 300 27.10 35.00 100 -9.37% 2.77%
Cars.Com Inc. 15.20 -1.43% -0.22 433834 15.66 15.20 15.94 200 14.68 15.20 900 -4.52% -4.16%
Cato Co. 15.96 -3.74% -0.62 109538 16.72 15.85 16.81 200 15.30 15.96 1000 -0.90% -3.38%
CAVCO INDS INC. DL-, 257.53 -2.66% -7.03 55179 266.81 257.31 270.00 200 257.53 258.71 100 -9.74% -18.93%
CELSIUS HOLDINGS INC 43.67 -3.15% -1.42 1069243 45.58 43.18 47.83 200 43.22 43.42 200 -13.08% -41.44%
Centerspace 94.55 -1.65% -1.59 52986 96.18 94.44 96.88 100 80.95 107.02 100 -5.67% -13.31%
Central Garden & Pet 41.78 -1.83% -0.78 197256 42.50 41.62 43.18 100 37.69 50.17 100 -7.92% -11.06%
Central Pacific Finl 29.15 -1.52% -0.45 158214 29.60 29.03 29.99 100 28.37 29.50 100 -4.65% 3.48%
Century Aluminum 17.00 -0.76% -0.13 2053756 17.58 16.86 18.30 4100 16.85 17.70 300 1.37% 2.66%
Century Communities 65.40 -1.83% -1.22 539775 67.10 65.25 67.97 100 60.28 69.99 100 -12.00% -20.04%
Ceva 36.51 -3.00% -1.13 100422 37.85 36.42 38.95 200 35.02 45.95 400 -9.16% -15.56%
Chart Industries 125.66 -1.06% -1.34 640466 127.45 125.37 130.76 100 76.10 159.39 100 -4.12% -21.21%
CHATHAM LODGING TR.D 13.25 -2.79% -0.38 239368 13.64 13.25 13.90 200 12.67 13.25 100 -3.64% -3.43%
Cheesecake Factory 35.92 -1.70% -0.62 591912 36.91 35.85 37.50 100 35.50 36.50 400 -6.14% -8.25%
Chefs Warehouse 31.86 -1.15% -0.37 130428 32.23 31.78 33.33 200 26.00 33.48 100 0.81% -3.21%
Chesapeake Utilities 132.92 0.14% 0.18 41274 132.74 132.48 134.34 100 132.35 147.00 2100 -1.26% -8.96%
Chicos Fas 4.30 -4.87% -0.22 2036197 4.57 4.27 4.67 500 4.27 4.38 300 -6.22% -15.99%
Childrens Place 64.14 -6.09% -4.16 410449 68.46 63.89 70.33 300 51.00 76.00 100 -6.08% -13.86%
Chuys 24.82 -2.09% -0.53 145928 25.63 24.77 26.18 1800 24.82 24.87 100 -8.68% -15.84%
Cinemark Holdings 16.33 -0.55% -0.09 2947688 16.63 16.25 17.05 100 16.12 16.50 100 -4.73% 1.30%
Circor International 26.44 11.70% 2.77 282291 24.05 24.05 26.75 400 25.50 41.04 300 6.79% -2.72%
CITY HLDG CO. DL 2,5 80.63 -1.31% -1.07 75732 81.21 80.53 82.48 1600 80.62 80.75 1000 -3.15% -0.11%
Civitas Resources 53.67 -2.89% -1.60 942295 54.06 51.64 54.85 100 50.00 62.08 200 -1.34% 12.87%
Clearwater Paper Co. 33.97 -2.22% -0.77 88280 34.69 33.87 35.48 100 28.90 41.67 100 -7.61% -7.36%
Coca-Cola Bottling C 577.03 0.08% 0.48 22774 577.01 576.66 599.92 100 509.00 619.00 100 -7.20% -6.81%
Cogent Communication 61.44 -0.92% -0.57 246869 62.56 61.34 63.10 100 60.00 68.01 400 -5.38% -16.04%
Coherus Biosciences 12.72 -2.08% -0.27 560109 13.08 12.67 13.26 400 12.65 15.92 200 -8.26% -18.61%
Cohu Inc. 32.23 -1.89% -0.62 469873 33.41 32.15 34.30 1700 31.00 32.25 100 -8.44% -15.38%
COLLEGIUM PHARMAC.DL 17.54 -2.39% -0.43 170394 17.82 17.54 18.45 2000 6.00 20.65 200 -4.01% -3.80%
COLUMBIA BKG SYST. 34.90 -0.54% -0.19 1049427 34.90 34.64 35.83 200 26.18 37.24 200 -5.06% 7.24%
Comfort Systems USA 91.36 1.34% 1.21 231243 91.03 90.61 93.40 100 88.00 106.00 100 -7.76% -8.88%
Community Bank Syste 71.87 -3.31% -2.46 298072 73.92 71.67 74.75 100 60.84 83.43 100 -2.79% -0.20%
Community Health Sys 13.58 -4.90% -0.70 1162577 14.36 13.50 14.51 200 13.25 14.52 3000 12.00% 7.29%
COM.HEALTHC.TR.INC.D 44.09 -2.00% -0.90 70982 45.07 44.05 45.59 100 37.75 49.09 100 -4.90% -4.82%
Computer Programs & 27.49 -2.21% -0.62 65192 28.23 27.46 28.60 800 27.49 27.53 600 -3.07% -4.06%
Comtech Telecommunic 21.16 -1.95% -0.42 208123 22.03 21.15 22.03 400 21.15 21.19 700 -6.94% -8.91%
CONMED Co. 127.29 -2.35% -3.06 429965 131.00 126.75 134.32 100 124.65 148.08 100 -4.74% -8.05%
Conn's 22.37 -2.40% -0.55 555160 23.20 22.28 24.28 200 16.71 24.20 200 -9.03% -4.89%
CONSENSUS CLOUD SOL. 58.43 0.09% 0.05 62123 58.61 58.27 60.85 700 58.31 58.41 200 -1.44% 0.88%
CONSOL Energy 21.91 -11.76% -2.92 470229 24.91 21.73 24.91 100 21.67 21.91 100 -10.24% -3.52%
Consolidated Comm. 6.87 -1.29% -0.09 295094 6.98 6.87 7.07 100 6.75 7.25 18100 -5.11% -8.16%
COOPER STANDARD HL.D 22.44 -5.48% -1.30 82297 23.67 22.23 24.43 100 22.21 25.09 100 -5.53% 5.93%
Corcept Therapeutics 17.47 -2.35% -0.42 583008 18.06 17.42 18.38 200 16.30 18.69 500 -5.82% -11.77%
Core Laboratories 25.84 -2.71% -0.72 249056 26.27 25.78 27.35 200 21.97 25.82 500 0.34% 19.05%
CoreCivic 10.11 -3.81% -0.40 513051 10.52 10.11 10.61 100 10.02 10.88 300 -1.96% 5.42%
CORVEL CORP. DL-,000 177.57 -2.18% -3.95 30972 182.37 177.50 186.64 700 177.57 178.68 600 -8.20% -12.73%
COVETRUS INC. 17.64 5.13% 0.86 1080903 17.08 16.96 18.36 300 16.55 17.60 400 -7.24% -15.97%
Cross Country Health 18.86 -5.18% -1.03 685607 20.16 18.61 20.25 3200 17.40 19.24 200 -14.30% -28.35%
Cryolife 17.63 -1.95% -0.35 100052 17.87 17.57 18.52 500 17.35 22.40 200 -3.49% -11.65%
CSG Systems Internat 56.04 -0.44% -0.25 167485 56.42 55.72 57.17 200 55.98 56.05 4300 -2.09% -2.31%
Customers Bancorp 65.26 -4.53% -3.10 575230 68.23 65.07 69.98 100 65.00 65.25 2000 -9.13% -0.17%
Cutera 33.71 -3.52% -1.23 131445 35.10 33.61 35.72 100 33.71 33.85 2500 -9.06% -18.42%
CVB Financial Co. 22.31 -2.32% -0.53 1077287 22.87 22.26 23.05 100 22.31 22.32 4700 -1.08% 6.68%
Cytokinetics 30.81 -2.84% -0.90 606052 31.79 30.70 32.50 200 25.01 35.47 800 -6.30% -32.40%
Dave & Busters Enter 34.66 -2.56% -0.91 939171 35.88 34.58 36.68 100 34.58 35.50 400 -8.91% -9.74%
Deluxe 30.96 -4.56% -1.48 317184 32.70 30.86 32.70 100 29.99 32.19 100 1.12% 1.03%
Designer Brands A 12.44 -7.16% -0.96 1036745 13.45 12.41 13.72 100 12.31 12.56 300 -11.77% -12.46%
Diamondrock Hospital 9.41 -1.88% -0.18 2050466 9.70 9.40 9.82 100 9.11 10.50 1300 -3.23% -0.21%
Digi International 22.44 -2.01% -0.46 73260 23.12 22.43 23.41 1100 22.44 22.52 1100 -6.15% -6.80%
DIME COMM.BANCSH. DL 35.73 -2.64% -0.97 104483 36.60 35.65 37.14 500 35.73 35.76 1400 -1.98% 4.38%
Dine Brands Global 64.83 -7.70% -5.41 449756 70.67 64.77 71.03 100 64.00 72.40 100 -4.34% -7.35%
Diodes 88.70 -2.15% -1.95 364769 91.95 88.48 92.56 500 84.54 105.55 200 -8.68% -17.45%
Diversified Healthca 3.06 -0.97% -0.03 2451957 3.08 3.04 3.23 300 2.98 3.22 200 -3.74% 0.00%
DMC Global 41.78 -2.11% -0.90 112455 42.56 41.57 44.72 200 42.18 50.00 100 -3.20% 7.75%
Donnelley Fin. Solut 36.69 -2.47% -0.93 267615 37.87 36.54 39.12 300 33.50 46.00 100 -10.09% -20.20%
Dorian LPG 12.02 -4.30% -0.54 579752 12.56 11.97 12.60 100 11.61 12.50 100 -10.10% -5.28%
Dorman Products 96.75 -3.40% -3.41 64603 100.56 96.41 101.24 100 96.59 96.76 4700 -4.50% -11.37%
DOUGLAS ELLIMAN DL-, 9.77 -1.71% -0.17 424247 9.83 9.69 10.10 100 9.75 10.19 1100 -5.97% -15.04%
Dril-Quip 24.66 -1.87% -0.47 348527 24.88 24.50 25.68 100 11.60 38.92 1000 4.23% 27.69%
DXP Enterprises 25.42 -0.90% -0.23 89529 25.66 25.26 26.06 200 25.41 25.45 300 0.31% -0.08%
E.L.F. BEAUTY INC DL 27.33 -0.87% -0.24 337877 27.73 27.27 28.37 1000 20.00 28.55 500 -9.72% -16.98%
E.W. Scripps 19.65 -3.58% -0.73 201950 20.55 19.62 20.92 600 19.63 19.65 500 0.59% 5.32%
EAGLE BANCORP INC. D 59.55 -2.01% -1.22 126738 59.95 59.24 61.39 200 59.41 59.60 600 -2.85% 4.17%
Eagle Pharmaceutical 46.39 -0.02% -0.01 128821 46.52 45.81 47.69 1200 46.39 46.62 600 -3.29% -8.88%
EASTERLY GOV.PPTYS D 21.15 -2.22% -0.48 768808 21.59 21.15 21.70 100 21.00 21.15 100 -3.78% -5.63%
Ebix 30.10 -2.05% -0.63 131375 31.07 29.97 31.66 200 26.00 32.00 100 -14.16% 1.09%
Edgewell Personal Ca 47.58 -3.43% -1.69 678254 49.44 47.45 49.55 100 41.09 48.15 100 1.17% 7.79%
eHealth 23.26 3.70% 0.83 267497 22.59 22.59 24.29 100 22.31 23.90 300 -12.49% -12.04%
El Pollo Loco 12.90 -2.57% -0.34 243311 13.15 12.89 13.48 400 12.92 12.93 1000 -7.99% -9.09%
ELLINGTON FINL INC. 17.64 -0.34% -0.06 617188 17.71 17.63 17.89 200 17.57 18.10 5100 0.17% 3.57%
Emergent Biosolution 46.52 2.04% 0.93 610232 47.31 46.24 48.20 300 44.41 49.57 400 -5.98% 7.02%
Employers 39.06 -1.01% -0.40 68924 39.59 38.84 39.95 100 11.41 8515.57 100 -4.73% -4.64%
Enanta Pharmaceutica 57.09 -2.76% -1.62 222497 59.95 56.79 60.00 2700 57.09 57.16 100 -15.34% -21.49%
Encore Capital Group 63.81 -2.92% -1.92 489976 65.73 63.58 66.05 100 63.03 68.13 100 -0.25% 2.74%
Encore Wire Co. 115.42 -0.55% -0.64 312488 117.37 115.18 121.37 100 97.98 135.00 100 -12.04% -18.90%
Endo International 3.32 -0.90% -0.03 4500780 3.35 3.30 3.57 24900 3.32 3.39 200 -0.30% -11.70%
Enerpac Tool Group 18.30 -4.09% -0.78 153823 19.17 18.26 19.24 100 13.87 19.01 100 -5.03% -5.92%
ENOVA INTL INC. DL-, 40.14 -1.74% -0.71 259525 40.65 39.92 41.88 100 31.61 41.98 300 -8.36% -2.00%
EnPro Industries 108.99 -1.81% -2.01 92205 111.18 108.31 112.82 100 103.40 114.62 100 -6.84% -0.98%
Ensign Group 75.89 -0.14% -0.11 121139 76.04 75.58 78.96 100 76.05 76.05 2000 -5.47% -9.61%
ePlus 46.52 -1.57% -0.74 88338 47.73 46.45 48.53 1200 46.51 46.58 300 -7.53% -12.29%
ESCO Technologies 83.56 -4.39% -3.84 98588 87.58 83.38 87.64 200 75.67 117.60 100 1.59% -2.88%
ESSENT.PRP.REAL.TR. 25.74 -3.81% -1.02 755486 26.25 25.71 26.71 100 24.24 29.80 200 -4.05% -7.18%
Ethan Allen Interior 24.26 -4.60% -1.17 299960 25.47 24.21 25.62 500 22.00 24.26 100 -5.08% -3.27%
Evertec 45.42 -2.07% -0.96 252733 46.34 45.41 47.22 100 39.56 46.22 100 -3.48% -7.20%
ExlService 126.63 0.17% 0.22 180651 127.36 125.67 129.35 2100 126.63 126.79 800 -4.12% -12.68%
Exponent 92.85 -1.46% -1.38 212418 94.85 92.62 97.11 100 92.87 92.95 2300 -8.91% -19.28%
Extreme Networks 13.00 -3.49% -0.47 1819622 13.48 12.93 13.62 100 12.85 13.10 200 -5.87% -14.20%
EZCORP 6.11 1.16% 0.07 607193 6.07 5.93 6.34 200 5.76 6.10 500 -16.23% -18.05%
Fabrinet 111.99 0.88% 0.98 375810 112.31 111.22 114.59 200 105.19 145.29 100 -7.58% -6.30%
Faro Technologies 56.77 -2.54% -1.48 67358 58.21 56.70 61.20 300 56.78 56.84 700 -8.35% -16.81%
FB FINANCIAL CORP. D 42.96 -3.07% -1.36 170874 44.19 42.92 44.78 100 42.21 49.01 100 -3.44% 1.14%
Federal Signal Co. 39.35 -1.60% -0.64 212804 40.17 39.23 40.62 100 30.00 60.00 600 -3.92% -7.73%
Ferro Corp 21.72 0.42% 0.09 725054 21.61 21.58 21.79 100 0.00 21.79 500 -0.18% -0.92%
Fiesta Restaurant Gr 9.42 -0.84% -0.08 46910 9.68 9.40 9.84 200 9.43 9.45 300 -7.59% -13.71%
FIRST BANCORP DL-,01 45.04 -2.41% -1.11 104973 46.39 44.89 46.71 300 44.96 45.04 5100 -2.99% 0.94%
First BanCorp. 15.27 -2.80% -0.44 1321969 15.64 15.22 15.84 300 14.84 15.54 100 -0.63% 14.01%
First Commonwealth F 16.40 -2.61% -0.44 327201 16.80 16.36 16.99 200 16.25 16.40 100 -2.04% 4.66%
First Financial Banc 25.21 -1.94% -0.50 241374 25.68 25.09 26.03 100 25.19 25.21 7800 -2.21% 5.46%
1ST HAWAIIAN INC. DL 29.00 -2.39% -0.71 651013 29.79 28.96 29.90 100 28.60 30.10 200 -1.72% 8.71%
First Midwest Bancor 21.18 -2.58% -0.56 736702 21.64 21.11 21.82 200 18.21 22.90 100 -2.12% 6.15%
Flagstar Bancorp 48.54 -2.39% -1.19 508842 49.72 48.26 50.14 100 45.08 52.15 500 -4.64% 3.73%
FormFactor 41.35 -1.36% -0.57 280349 42.47 41.28 43.48 300 40.50 44.25 100 -3.86% -9.56%
Forrester Research 54.44 -1.43% -0.79 29264 55.76 54.41 56.11 600 54.44 54.59 200 -2.13% -5.96%
FORWARD AIR CORP. DL 108.05 -2.21% -2.44 72036 110.66 107.94 111.85 4800 108.05 108.26 200 -2.12% -8.75%
Fossil Group 9.85 -3.90% -0.40 523757 10.27 9.80 10.59 1000 9.70 10.19 600 -2.38% -0.39%
Four Corners Ppty 26.96 -1.61% -0.44 405351 27.41 26.86 27.71 100 15.04 30.17 100 -2.00% -6.83%
Franklin Electric 86.22 -1.81% -1.59 100426 88.18 86.04 89.28 3400 86.22 86.40 2500 -3.24% -7.14%
Franklin Street Prop 5.79 -3.50% -0.21 376295 6.04 5.79 6.08 100 5.62 5.98 100 -5.70% -2.69%
Fresh Del Monte Prod 28.01 -2.30% -0.66 74253 28.59 27.97 28.74 200 27.52 29.70 100 2.17% 3.88%
FULGENT GENETICS DL- 66.81 -3.51% -2.43 499657 69.96 66.19 71.83 100 65.03 66.81 100 -15.41% -31.17%
FutureFuel 7.70 -5.29% -0.43 146856 8.12 7.67 8.14 100 7.33 8.55 1000 -3.99% 0.79%
G-III Apparel Group 25.71 -4.99% -1.35 291928 27.16 25.67 27.23 3200 25.71 25.75 1700 0.67% -2.10%
Gannett 5.21 -5.10% -0.28 1662010 5.50 5.20 5.60 100 5.17 5.39 100 8.50% 3.00%
GCP APPL.TECHN. DL - 31.90 0.03% 0.01 300945 31.91 31.83 31.94 400 31.09 31.94 100 -0.19% 0.73%
Genesco 57.83 -4.62% -2.80 216229 60.76 57.77 62.73 200 57.00 58.22 100 -2.93% -5.52%
Gentherm 92.49 -2.29% -2.17 548713 94.55 91.47 95.10 2500 92.49 92.52 13100 -1.71% 8.93%
Genworth Financial ' 4.12 -0.96% -0.04 2910741 4.19 4.09 4.25 24600 4.10 4.12 100 -6.36% 1.73%
GEO Group 7.03 -2.63% -0.19 4507299 7.23 6.92 7.29 100 6.96 7.00 100 -9.52% -9.29%
Getty Realty Co. 29.36 -3.26% -0.99 248626 30.03 29.32 30.34 100 28.84 35.00 1200 -2.91% -5.42%
Gibraltar Industries 57.37 -2.98% -1.76 135335 59.14 57.28 60.41 6200 57.37 57.53 900 -6.91% -11.32%
Glatfelter 17.72 -1.06% -0.19 155970 17.83 17.63 18.14 1000 14.86 20.00 200 0.90% 4.13%
Glaukos 53.20 2.78% 1.44 470501 52.32 52.23 55.87 100 43.50 58.50 200 2.33% 16.47%
Global Net Lease 14.15 -2.48% -0.36 708710 14.52 14.14 14.64 100 14.12 14.15 100 -2.49% -5.04%
GMS Inc 50.09 -2.57% -1.32 151194 51.65 49.94 52.67 1100 41.00 61.60 200 -7.03% -14.47%
Granite Construction 35.66 -2.44% -0.89 209542 36.56 35.62 37.25 200 34.00 38.26 400 -1.22% -5.56%
Granite Point Mortga 11.81 -1.17% -0.14 258913 11.97 11.78 12.06 100 11.61 12.08 100 0.00% 2.05%
Great Western Bancor 33.74 -5.83% -2.09 549716 35.77 33.70 36.22 100 32.52 34.85 100 -3.21% 5.51%
Green Dot Co. 33.21 0.36% 0.12 419100 32.87 32.87 34.27 300 30.00 39.64 100 -5.62% -8.69%
Green Plains 31.24 -5.51% -1.82 907810 32.89 31.14 33.90 200 30.55 31.75 200 -4.79% -10.13%
Greenbrier Companies 39.12 -4.84% -1.99 637560 41.05 39.07 41.36 500 38.90 39.40 100 0.71% -10.42%
Greenhill & 17.31 -2.92% -0.52 129185 17.75 17.21 18.09 100 5.96 18.08 200 -10.04% -0.56%
Griffon Co. 23.34 -2.26% -0.54 183361 23.98 23.29 24.30 100 22.01 26.00 100 -9.13% -16.15%
Group 1 Automotive 171.63 -4.22% -7.56 166036 178.55 171.19 182.55 100 160.00 171.78 100 -3.86% -8.21%
Guess? 20.62 -6.70% -1.48 827191 22.32 20.56 22.46 2000 20.50 23.20 200 -3.70% -6.67%
H.B. Fuller 75.16 -0.86% -0.65 657027 77.33 75.03 77.68 100 74.60 75.74 100 -2.48% -7.21%
Hanger 17.56 -1.95% -0.35 114674 17.85 17.47 18.34 100 17.34 21.90 200 -3.08% -1.21%
Hanmi Financial Co. 25.45 -2.08% -0.54 115284 25.94 25.40 26.16 400 25.44 25.47 1800 -3.60% 7.47%
Harmonic 10.60 -1.58% -0.17 370712 10.84 10.59 11.02 300 9.88 11.00 300 -5.61% -8.42%
HARMONY BIOSC.HLD.-, 35.02 -0.48% -0.17 252209 35.54 34.30 37.34 100 31.42 35.00 100 -2.98% -17.47%
Harsco Co. 16.12 -3.93% -0.66 200570 16.70 16.03 16.88 100 13.75 17.90 100 0.42% 0.42%
HAVERTY FURNITURE DL 28.49 -3.91% -1.16 201456 29.85 28.41 29.94 200 25.05 32.00 200 -1.53% -3.01%
Hawaiian Holdings 19.32 -0.51% -0.10 790737 19.57 19.27 20.09 200 19.02 20.13 300 0.26% 5.72%
HAWKINS INC. DL-,05 37.18 -1.72% -0.65 29830 38.07 37.12 38.65 200 37.18 37.35 600 -2.65% -4.11%
Haynes International 37.64 -4.35% -1.71 29438 39.39 37.37 40.15 500 37.42 37.67 600 -3.62% -2.43%
HCI Group 67.57 3.51% 2.29 358026 64.75 64.75 69.19 100 63.32 87.62 200 -19.42% -21.86%
Healthcarervices Gro 17.76 -2.04% -0.37 615013 18.20 17.72 18.29 100 17.55 19.69 100 -0.55% 1.91%
HealthStream 24.15 -2.35% -0.58 87969 24.77 24.09 25.01 2800 24.15 24.22 200 -4.07% -6.18%
Heartland Express 15.77 -0.38% -0.06 234510 15.90 15.77 16.31 2100 15.38 17.50 2000 -2.35% -6.24%
Heidrick & Struggles 42.33 -0.84% -0.36 99598 42.74 42.14 43.57 1900 42.24 42.44 600 -4.15% -2.38%
Helix Energy Solutio 3.40 -3.68% -0.13 891071 3.48 3.38 3.61 100 3.33 3.65 300 -0.56% 13.14%
Helmerich&Payne 27.75 -3.85% -1.11 1171021 28.56 27.67 29.26 200 25.60 28.08 400 1.05% 21.77%
HERITAGE FINL CORP.D 25.17 -4.98% -1.32 185728 26.35 25.03 26.55 100 23.16 25.17 8800 1.22% 8.39%
Hersha Hospitality A 9.21 -0.86% -0.08 263166 9.26 9.18 9.60 100 9.00 10.00 200 -0.75% 1.31%
HESKA RESTR. NEW DL- 142.25 -0.86% -1.23 105259 143.47 138.56 149.31 200 141.50 142.48 900 -9.76% -21.38%
Hibbett 56.99 -5.21% -3.13 291592 60.36 56.78 61.78 100 53.00 56.75 400 -12.26% -20.77%
Hillenbrand 46.44 -2.64% -1.26 291548 47.69 46.33 48.28 500 40.00 51.00 100 -6.16% -8.25%
Hilltop 35.18 -3.09% -1.12 303232 36.30 35.09 36.68 100 31.25 35.82 100 -2.84% 3.30%
HNI Co. 40.58 -1.55% -0.64 113222 41.40 40.50 41.76 100 39.52 41.29 100 -3.63% -3.50%
HOMESTREET INC. DL - 52.40 -4.27% -2.34 186031 54.60 52.33 54.60 4800 52.34 52.49 700 -2.02% 5.27%
Hope Bancorp 15.95 -1.97% -0.32 655629 16.21 15.90 16.45 100 15.26 16.00 500 0.18% 10.61%
Horace Mann Educator 37.13 0.00% 0.00 281190 37.22 36.96 38.01 100 36.68 44.60 700 -3.68% -4.06%
Hub Group 77.50 -1.92% -1.52 101422 79.34 77.47 80.31 4900 77.48 77.72 600 -1.96% -6.20%
Ichor Holdings 42.10 -0.75% -0.32 256444 42.91 41.88 45.87 200 41.41 45.74 200 -7.26% -7.84%
INDEPENDENCE RLTY TR 22.34 -1.59% -0.36 2376618 22.65 22.32 23.00 100 22.27 22.34 200 -5.78% -13.51%
INDEP. BK CORP. MA D 79.86 -3.91% -3.25 157296 83.54 79.44 84.30 100 75.86 90.02 100 -3.10% 1.94%
Independent Bank Gro 76.50 -0.97% -0.75 306385 77.15 76.22 78.00 4800 76.50 76.53 2400 -0.80% 7.07%
Industrial Logistics 23.13 -2.24% -0.53 433836 23.62 23.06 23.88 100 22.71 23.65 200 -3.51% -5.55%
Innospec 95.47 -1.44% -1.39 120211 96.81 95.31 97.47 1000 95.47 95.60 700 -1.04% 7.22%
Innovative Indl. Pro 194.69 -2.35% -4.68 139456 201.74 194.58 205.94 100 189.51 194.69 400 -7.54% -24.17%
Innoviva 16.17 -1.64% -0.27 707733 16.42 16.13 16.57 100 16.00 17.71 100 -4.83% -6.26%
Inogen 30.15 -0.95% -0.29 674146 30.60 29.93 31.85 200 26.00 32.00 100 -3.27% -10.47%
Insight Enterprises 96.16 -1.29% -1.26 119312 97.43 96.01 98.66 100 91.31 101.22 100 -6.66% -9.79%
Installed Building P 109.89 -2.98% -3.37 183992 114.39 109.56 115.17 100 104.99 135.75 300 -7.41% -18.94%
INSTEEL INDS INC. 39.46 0.95% 0.37 198201 40.00 38.81 40.68 1000 38.00 40.00 100 -4.69% -0.88%
Integer Holdings 80.12 -0.90% -0.73 104466 80.86 80.11 83.30 100 78.85 88.78 100 -1.11% -5.54%
Inter Parfums 90.97 -3.45% -3.25 73344 94.80 90.57 95.13 600 90.66 90.97 4700 -3.84% -11.86%
InterDigital (Pa.) 68.95 0.20% 0.14 199586 68.86 68.86 70.71 900 68.87 68.99 700 -1.83% -3.94%
Interface 13.42 -4.48% -0.63 239877 14.20 13.38 14.22 4100 13.39 13.42 6200 -5.51% -11.91%
Invesco Mortgage Cap 2.62 -1.87% -0.05 3848894 2.70 2.61 2.70 1900 2.59 2.60 2200 -6.64% -3.96%
Investors Bancorp 16.36 -2.91% -0.49 2321276 16.81 16.33 17.00 8800 16.36 19.82 300 -4.66% 7.99%
iRobot Co. 64.16 -3.49% -2.32 426713 66.96 64.16 69.24 100 62.50 66.62 100 -8.24% -2.61%
Istar Inc 'A' 22.71 -4.66% -1.11 755843 23.75 22.66 23.94 500 22.50 25.00 200 -3.09% -7.78%
ITEOS THERAPEUT. DL- 37.65 1.67% 0.62 602303 37.34 37.03 39.03 3200 37.59 37.65 600 -9.40% -20.47%
Itron 59.77 0.02% 0.01 327255 60.02 59.60 61.46 100 54.78 86.95 300 -7.56% -12.78%
J+J SNACK FOODS 150.97 -0.53% -0.81 36515 151.70 150.96 153.88 1800 150.82 151.11 200 -0.50% -3.91%
James River Group 27.34 -2.04% -0.57 178613 28.61 27.28 28.61 1300 27.31 27.35 8400 -1.79% -3.12%
SANFILIPPO,JOHN B. D 85.83 -1.39% -1.21 24304 87.04 85.52 87.51 600 85.56 85.94 600 -0.96% -3.46%
John Bean Technologi 139.05 -3.38% -4.87 199166 143.75 138.57 145.61 100 135.46 164.32 100 -4.31% -6.28%
Joint Co. 50.48 -2.60% -1.35 154784 52.93 50.07 54.72 200 49.00 50.50 200 -16.47% -21.10%
Kaiser Aluminum Co. 100.30 0.16% 0.16 140319 100.65 100.02 103.30 100 60.00 110.00 300 1.76% 6.60%
KAMAN CORP.-COM. DL 41.70 -1.67% -0.71 121103 42.78 41.62 43.00 100 34.44 42.58 100 -2.44% -1.71%
Kar Auction Services 14.78 -4.21% -0.65 686699 15.41 14.75 15.68 200 14.60 15.11 200 -7.38% -1.22%
Kellyrvices 17.06 -2.07% -0.36 142895 17.43 17.00 17.79 500 16.91 20.50 500 -3.01% 3.88%
KKR REAL EST.FIN.TR. 21.53 -1.60% -0.35 328257 21.89 21.51 22.02 100 21.44 21.50 100 -2.93% 3.36%
Knowles 21.94 -1.66% -0.37 1901571 22.32 21.89 22.44 200 19.50 25.33 200 -3.67% -4.45%
Kontoor Brands 47.36 -4.19% -2.07 315203 49.23 47.20 50.05 100 45.99 51.50 200 -4.13% -3.55%
Koppers 29.90 -0.80% -0.24 64173 30.01 29.76 30.64 100 29.74 30.64 1000 -2.36% -3.71%
Korn Ferry Internati 67.78 -3.49% -2.45 202166 70.17 67.71 70.86 100 66.80 82.00 300 -3.98% -7.26%
Kraton Perform.Polym 46.10 -0.45% -0.21 317470 46.32 45.98 46.38 100 45.75 46.51 400 -0.02% -0.02%
Kulicke & Soffa Inds 53.16 -4.53% -2.52 638893 56.47 53.03 57.50 300 52.05 53.16 200 -8.28% -12.19%
La-Z-Boy 32.87 -3.10% -1.05 202078 33.96 32.86 34.48 100 32.34 32.92 300 -5.17% -6.58%
LAKELAND FINL CORP.D 80.05 -2.97% -2.45 122771 82.40 79.72 83.21 300 79.95 80.05 4900 -0.61% 2.94%
Lantheus Hldg. 25.86 -0.15% -0.04 265465 26.06 25.78 26.94 100 17.19 26.00 200 -2.42% -10.49%
Laredo Petroleum 67.39 -2.85% -1.98 590382 67.72 66.36 73.50 100 66.75 68.39 400 -3.85% 12.07%
LCI Industries 124.13 -6.13% -8.10 329563 132.73 123.73 134.21 300 120.00 162.00 200 -10.51% -15.17%
LEMAITRE VASCULAR DL 44.02 1.50% 0.65 78173 43.74 43.66 45.21 100 41.31 45.00 100 -7.57% -13.66%
LendingTree 131.50 1.53% 1.98 176491 130.01 129.00 138.39 100 130.00 138.00 100 -5.43% 5.64%
LGI Homes 122.33 -1.99% -2.48 245334 125.79 121.67 127.26 500 0.01 123.00 100 -11.93% -20.81%
Ligand Pharmaceutica 113.68 -1.97% -2.29 104752 117.03 113.36 119.53 100 54.76 180.00 100 -8.47% -24.92%
Lindsay 131.22 -3.56% -4.85 40583 136.13 130.98 137.90 100 73.43 134.75 100 -2.97% -10.48%
Liquidityrvices 17.51 -4.94% -0.91 246763 18.85 17.36 18.89 1400 17.51 17.87 100 -17.87% -20.70%
LIVENT CORP. 22.74 -1.60% -0.37 10566391 23.31 22.65 24.25 100 22.41 22.59 500 -7.26% -6.73%
Liveperson 30.90 -0.93% -0.29 668521 31.40 30.82 32.48 100 30.25 37.80 300 -6.53% -12.68%
Ll Flooring Holdings 14.99 -4.46% -0.70 260999 15.78 14.93 15.96 100 14.78 15.02 5600 -7.38% -8.08%
LOYALTY VENTURES DL- 30.91 3.00% 0.90 168414 30.28 29.67 31.55 100 28.50 30.90 100 -5.78% -0.20%
LTC Properties 35.10 -1.65% -0.59 290224 35.52 35.08 35.86 200 34.90 35.88 100 -3.33% 2.81%
LXP Industrial Trust 13.93 0.87% 0.12 2587560 13.83 13.80 14.13 100 13.87 18.83 100 -3.16% -11.59%
M.D.C. 49.22 -1.85% -0.93 504193 50.50 49.03 51.43 100 49.00 49.50 200 -5.75% -10.17%
M/I Homes 51.92 -3.03% -1.62 259864 54.00 51.83 54.65 100 50.76 59.99 300 -6.25% -13.90%
Mantech Internationa 74.33 -0.65% -0.49 181187 74.64 74.18 75.81 1500 74.33 74.56 1600 3.44% 2.59%
Marcus & Millichap 46.38 -2.17% -1.03 78577 47.76 46.28 49.08 100 43.02 1757.58 100 -3.36% -7.87%
MARCUS CORP. DL 1 16.91 -0.76% -0.13 127795 17.22 16.84 17.49 200 16.50 19.05 100 -2.29% -4.59%
MarineMax 45.04 -8.95% -4.43 479946 49.63 44.83 50.19 300 42.80 50.50 200 -6.00% -16.21%
Marten Transport 16.20 -1.64% -0.27 225271 16.58 16.18 16.66 300 14.96 17.84 200 0.06% -4.02%
Matador Resources 42.89 -3.53% -1.57 1577040 43.21 42.71 45.72 600 42.90 43.20 200 0.35% 16.17%
Materion Co. 84.51 -1.55% -1.33 81901 86.54 84.50 87.88 100 81.18 91.95 200 -3.44% -6.63%
Matson 91.46 6.45% 5.54 712150 93.00 90.51 93.91 200 88.75 92.23 200 3.20% 1.59%
Matthews Internation 35.19 -3.56% -1.30 106037 36.46 35.02 36.90 100 32.35 48.30 100 -0.30% -0.49%
MaxLinear 59.99 -2.18% -1.34 393891 62.57 59.98 63.36 200 57.00 59.99 100 -8.11% -18.65%
Medifast 197.26 -2.39% -4.82 126073 205.23 196.96 205.23 100 195.00 215.00 100 -2.63% -3.51%
MEDNAX 25.01 -1.92% -0.49 266257 25.52 24.96 26.09 200 22.00 28.50 100 -7.40% -8.09%
Mercer International 11.70 -1.52% -0.18 175290 11.88 11.65 12.00 1000 10.90 12.50 200 -3.41% -0.92%
Meridian Bioscience 20.93 0.00% 0.00 448014 20.97 20.84 21.27 200 20.00 22.00 200 1.16% 2.60%
Merit Medical System 55.17 -0.99% -0.55 135902 55.92 55.13 57.48 2700 55.17 57.99 100 -5.96% -10.56%
Meritage Homes 101.81 -2.85% -2.99 433512 106.55 101.44 107.11 100 100.45 130.00 200 -4.48% -14.14%
Meritor 24.19 -5.14% -1.31 384553 25.54 24.09 25.54 100 24.06 28.00 400 2.49% 2.91%
MESA LABS INC. 293.16 -2.04% -6.09 14556 303.83 291.77 303.83 100 293.15 295.37 600 0.12% -8.79%
Meta Financial Group 57.92 -2.87% -1.71 164298 59.48 57.70 60.89 1200 51.18 57.99 2000 -3.35% -0.05%
Methode Electronics 45.25 -1.37% -0.63 288769 45.99 44.80 46.23 100 44.27 50.05 100 -3.41% -6.69%
MGP Ingredients 77.87 -3.24% -2.61 71844 80.93 77.08 81.72 200 77.91 77.99 1300 -3.94% -5.31%
MIDDLESEX WATER CO. 98.88 1.03% 1.01 118174 98.65 97.85 100.77 500 95.00 100.44 100 -8.33% -18.65%
ModivCare 111.33 -1.50% -1.69 162575 113.90 110.05 113.90 600 111.01 111.33 3500 -14.96% -23.78%
Monarch Casino & Res 63.75 -2.09% -1.36 32859 65.17 63.48 67.06 100 63.75 64.00 600 -6.42% -11.95%
Monro Muffler Brake 54.24 -2.74% -1.53 175271 56.13 54.15 57.22 3300 54.23 54.36 700 -1.19% -4.29%
Moog 78.40 -1.20% -0.95 132314 79.63 78.22 80.81 500 49.01 90.00 300 -0.28% -2.00%
Motorcar Parts of Am 16.65 -1.48% -0.25 67288 16.85 16.54 17.08 200 16.62 16.66 300 -3.76% -1.00%
Movado Group 36.25 -3.67% -1.38 171711 37.76 35.87 38.47 200 30.75 47.14 100 -6.07% -10.04%
Mr. Cooper Group 42.97 -2.80% -1.24 772664 44.03 42.66 44.88 300 42.97 43.00 1400 2.48% 6.25%
Mueller Industries 54.31 -3.86% -2.18 325848 56.73 54.19 57.20 100 54.40 60.99 200 -2.11% -4.83%
Myers Industries 18.42 -3.26% -0.62 92130 19.21 18.28 19.23 100 17.67 21.74 100 0.32% -4.85%
MYR Group 91.13 -1.32% -1.22 98803 93.25 90.69 95.22 600 90.95 91.13 1900 -7.98% -17.57%
Myriad Genetics 26.77 0.34% 0.09 530335 27.05 26.52 28.05 1000 15.00 29.87 800 1.10% -3.01%
Nabors Industries 104.16 -4.17% -4.53 123942 107.32 103.79 112.19 400 103.10 109.67 100 8.08% 34.04%
National Bank Co. 43.97 -2.20% -0.99 80036 45.20 43.73 45.33 600 44.01 44.59 100 -3.93% 2.32%
National Beverage 42.87 -1.15% -0.50 178508 43.62 42.75 44.12 100 42.11 45.46 100 -3.60% -4.32%
NATL PRESTO IND. DL 82.72 -2.37% -2.01 18251 85.27 82.50 85.76 2500 82.00 97.13 400 1.29% 3.29%
Natus Medical 23.97 0.08% 0.02 148360 24.10 23.63 24.57 200 23.96 23.98 900 0.21% 0.93%
NBT BANCORP INC. DL- 39.36 -2.45% -0.99 89405 40.32 39.27 40.66 100 36.80 40.08 100 -1.49% 4.75%
Neenah Inc 47.87 -0.02% -0.01 40581 47.81 47.64 48.75 100 43.63 54.90 500 -1.66% 3.44%
Nektar Therapeutics 11.78 -2.97% -0.36 1917121 12.27 11.77 12.59 100 11.76 12.45 2200 -1.83% -12.81%
NeoGenomics 21.88 -2.84% -0.64 1965246 22.70 21.78 23.84 100 21.00 25.00 200 -12.44% -35.87%
Netgear 27.42 -1.40% -0.39 202343 27.96 27.38 28.39 100 27.00 27.05 200 -7.27% -6.13%
Netscout Systems 30.49 -0.36% -0.11 433592 30.72 30.41 31.52 100 27.86 30.89 200 -3.65% -7.50%
NEW YORK MTG TRUST D 3.63 -1.89% -0.07 3247157 3.70 3.63 3.75 500 3.64 3.67 300 -4.72% -2.42%
NEXPOINT RESIDENT. D 78.40 -1.84% -1.47 81816 79.87 78.26 81.55 100 74.36 82.41 100 -5.30% -6.48%
NextGen Healthcare 17.81 -1.33% -0.24 291954 18.04 17.78 18.42 100 14.77 19.27 200 -1.63% 1.46%
NMI Holdings A 24.64 -1.16% -0.29 625894 24.86 24.51 25.44 1000 24.24 25.20 200 -0.56% 14.10%
NORTHFLD BANC.INC. D 16.45 -1.91% -0.32 76450 16.73 16.43 16.85 100 13.64 18.11 100 -1.99% 3.77%
Northwest Bancshares 14.38 -1.84% -0.27 574602 14.62 14.37 14.74 600 14.25 14.63 100 -1.08% 3.46%
Northwest Natural Ho 48.29 -0.52% -0.25 179637 49.00 48.13 49.10 100 47.82 51.00 100 1.51% -0.49%
Now 8.96 -2.61% -0.24 784644 9.15 8.94 9.42 300 8.68 9.00 100 -5.08% 4.92%
NV5 GLOBAL INC. DL-, 108.38 -2.46% -2.73 54228 111.93 107.83 113.24 100 107.00 113.87 100 -8.09% -19.56%
O-I Glass 13.72 -5.18% -0.75 1211772 14.43 13.67 14.43 10000 11.70 14.45 200 9.37% 20.28%
Oceaneering Internat 12.86 -1.98% -0.26 642305 12.95 12.83 13.48 300 11.19 13.62 600 -1.20% 16.00%
Office Properties Tr 26.28 -1.94% -0.52 316968 26.73 26.23 27.21 4300 26.00 26.38 200 -1.62% 7.89%
OFG Bancorp. 27.74 -3.91% -1.13 309294 28.80 27.62 29.17 100 27.12 32.72 100 -7.41% 4.44%
Oil States Internati 6.16 -3.30% -0.21 708203 6.26 6.12 6.52 300 5.25 6.22 300 4.77% 28.17%
Old National Bancorp 18.71 -2.91% -0.56 2006452 19.22 18.66 19.32 100 18.37 18.68 500 -2.38% 6.35%
Olympic Steel 22.34 -4.94% -1.16 115468 23.72 22.25 23.83 200 22.10 23.39 200 -11.94% -4.94%
Omnicell 150.71 -0.84% -1.27 367968 153.01 150.01 155.76 1400 150.69 156.79 100 -8.51% -15.77%
OneSpan 16.10 -2.25% -0.37 231036 16.70 16.01 17.05 2700 16.10 16.12 2300 -5.45% -2.72%
Onto Innovation 91.57 0.16% 0.15 386883 92.67 91.31 96.21 100 86.20 100.00 100 -3.77% -9.54%
OPTIMIZERX CORP. DL- 43.80 -4.41% -2.02 233738 46.08 43.77 47.26 500 40.20 55.00 600 -13.89% -26.23%
OraSure Technologies 8.67 4.96% 0.41 1773379 8.33 8.14 8.82 300 8.35 8.94 200 6.12% -0.23%
Organogenesis Holdin 7.63 -1.17% -0.09 639738 7.83 7.63 8.26 200 2.99 10.00 100 -7.88% -16.45%
ORION OFFICE REIT DL 16.39 -2.44% -0.41 483055 16.75 16.39 16.97 100 16.05 17.00 100 -6.88% -12.21%
Orthofix Medical 31.93 0.31% 0.10 57941 31.73 31.73 32.99 700 31.93 32.02 600 -1.85% 2.38%
OSI Systems 86.51 -1.32% -1.16 136732 88.11 86.16 88.57 100 86.61 86.65 200 -1.72% -5.93%
Owens & Minor 45.63 0.68% 0.31 1167255 45.40 45.02 47.45 300 30.12 45.63 200 -4.25% 4.18%
Oxford Industries 88.45 -4.08% -3.76 124770 92.39 88.27 93.76 100 86.46 107.49 100 -3.67% -9.17%
Pacific Premier Banc 41.32 -3.82% -1.64 471753 41.39 40.96 43.47 100 41.32 41.38 2300 -0.88% 7.32%
Pacira Biosciences 64.00 -0.40% -0.26 625197 63.75 63.36 65.71 600 64.00 64.11 300 4.35% 6.37%
PALOMAR HLDGS DL-,00 46.58 -1.94% -0.92 172515 47.66 46.42 49.89 2200 46.57 46.40 100 -13.47% -28.08%
PAR PACIFIC HLDGS DL 15.83 -4.00% -0.66 393671 16.38 15.77 16.73 100 4.50 17.25 8800 -4.18% 0.00%
Park Aerospace 13.18 -0.83% -0.11 100564 13.30 13.17 13.44 100 12.90 14.51 100 0.76% 0.68%
Patrick Industries 65.94 -7.48% -5.33 526047 70.84 65.82 71.70 100 30.00 83.50 200 -7.74% -11.67%
Patterson-UTI Energy 9.80 -2.97% -0.30 2384732 10.00 9.78 10.31 200 9.43 10.33 200 1.20% 19.53%
PBF Energy A 16.53 -5.70% -1.00 3864828 17.26 16.49 17.71 300 16.17 16.69 600 -3.33% 27.45%
PC Connection 40.78 -0.32% -0.13 50035 40.94 40.66 41.80 100 40.76 40.83 700 -0.46% -5.15%
PDC Energy 56.04 2.11% 1.16 1301649 54.44 53.93 57.96 100 53.60 59.99 100 -0.63% 12.51%
PDF Solutions 26.32 -1.83% -0.49 78985 27.04 26.29 27.79 1000 26.32 26.36 100 -4.15% -15.67%
PENNANT GROUP DL -,0 16.46 -1.73% -0.29 131194 16.79 16.35 17.51 1100 16.46 16.51 400 -13.66% -27.43%
PennyMac Mortgage In 17.47 -1.96% -0.35 825303 17.85 17.46 17.91 100 17.40 17.75 200 -4.22% 0.81%
Perdoceo Education 11.37 -2.07% -0.24 525400 11.61 11.35 11.80 300 9.76 12.24 1000 -5.49% -3.32%
Perficient 98.73 1.31% 1.28 416022 98.76 98.49 102.72 200 87.00 105.75 400 -10.45% -24.63%
PetMed Express 23.81 -0.87% -0.21 514794 24.40 23.73 25.00 300 23.61 23.81 100 -2.50% -5.74%
PGT Innovations 19.87 -3.07% -0.63 367251 20.55 19.75 20.94 100 19.38 23.00 100 -9.89% -11.65%
Phibro Animal Heal 19.80 -1.49% -0.30 64680 20.09 19.73 20.32 200 18.00 25.00 200 -2.66% -1.57%
Photronics 17.36 -4.04% -0.73 546258 18.25 17.36 18.36 200 16.05 17.95 500 -4.69% -4.03%
Piper Sandler 149.48 -2.61% -4.00 64415 154.13 148.89 157.47 100 7.36 2756.08 100 -13.68% -16.26%
Pitney-Bowes 6.03 -3.98% -0.25 2198619 6.27 6.01 6.40 2400 6.00 6.08 200 -8.91% -9.05%
Plantronics 27.88 -3.13% -0.90 256295 28.98 27.84 30.13 200 24.76 30.12 200 -2.34% -1.91%
Plexus Co. 80.91 -1.34% -1.10 122350 82.62 80.81 83.91 3800 80.91 81.08 700 -10.18% -14.47%
POWELL INDUSTRIES 25.78 -3.66% -0.98 64747 26.71 25.53 27.05 600 25.78 25.84 200 -5.21% -9.26%
PRA Group 47.67 -2.52% -1.23 247795 48.74 47.20 49.22 2300 47.60 47.67 9200 -0.89% -2.61%
PREFERRED BANK NEW D 77.37 -1.44% -1.13 100904 78.63 77.04 80.29 300 77.19 77.38 2000 -3.82% 7.77%
Prestige Brands 55.97 -4.29% -2.51 275721 58.80 55.93 58.80 100 54.00 64.99 100 -6.33% -7.72%
PriceSmart 70.05 -2.01% -1.44 100058 71.36 69.76 72.90 2900 70.01 70.12 500 -2.63% -2.30%
Proassurance Co. 23.67 -0.84% -0.20 129260 24.09 23.52 24.49 500 23.35 24.80 200 -4.60% -5.65%
Progress Software 44.49 3.32% 1.43 956358 43.38 43.00 45.76 700 39.00 50.00 400 -8.32% -10.79%
PROPETRO HLD.CORP.DL 10.16 -1.17% -0.12 870249 10.09 10.09 10.65 1000 9.85 10.60 300 3.73% 26.91%
Proto Labs 50.35 -0.08% -0.04 307312 50.85 50.16 52.45 100 50.00 50.12 1400 0.60% -1.95%
Provident Financialr 24.22 -3.27% -0.82 246201 24.94 24.13 25.17 100 23.78 26.50 400 -1.77% 3.39%
Quaker Houghton 208.92 -2.74% -5.88 45599 214.90 208.82 216.34 100 177.55 242.48 100 -1.75% -6.92%
Quanex Building Prod 22.46 -2.56% -0.59 129313 23.18 22.42 23.30 100 18.64 26.35 100 -3.64% -6.98%
QuinStreet 15.40 -1.16% -0.18 267308 15.63 15.36 16.13 200 14.82 20.37 500 -8.46% -14.35%
RadNet 26.80 0.79% 0.21 213287 26.70 26.42 27.70 100 25.00 26.80 100 -2.74% -11.69%
Rambus 25.03 -3.36% -0.87 536963 25.78 25.02 26.16 300 22.88 25.00 100 -7.63% -11.87%
Range Resources 18.47 -7.42% -1.48 6696879 19.47 18.46 19.76 200 18.11 18.43 300 -13.41% 3.59%
Rayonier Adv. Materi 6.67 -0.45% -0.03 285724 6.73 6.59 6.93 600 6.00 6.99 7900 0.76% 16.81%
RE/MAX 29.17 -2.83% -0.85 162801 30.17 28.86 30.23 100 28.66 30.48 100 -3.44% -1.54%
READY CAPITAL DL.-,0 14.57 -1.75% -0.26 1393403 14.89 14.56 14.96 1000 14.55 14.60 100 -2.88% -5.12%
Realogy Holdings 16.24 -0.55% -0.09 849464 16.40 16.19 16.73 400 14.00 16.24 100 -4.73% -2.86%
Red Robin Gourmet Bu 14.45 -5.92% -0.91 324622 15.42 14.42 15.66 500 14.40 14.65 1100 -4.60% -7.08%
Redwood Trust 11.87 -1.90% -0.23 1119520 12.10 11.87 12.21 2000 11.82 11.88 2600 -7.98% -10.01%
REGENXBIO INC. DL-,0 25.41 -2.90% -0.76 255947 26.58 25.32 27.01 5800 25.41 29.18 200 -2.89% -19.97%
Renasant Co. 38.30 -2.62% -1.03 255712 39.24 38.19 39.95 100 38.25 60.00 1300 -3.96% 0.92%
Renewable Energy Gro 41.96 -4.92% -2.17 472658 43.89 41.80 45.11 100 41.25 41.85 100 -6.36% -1.13%
Rent -A- Center 42.30 -3.51% -1.54 610190 44.26 42.13 45.35 200 42.00 47.75 200 -7.74% -11.95%
Resideo Technologies 25.36 -1.67% -0.43 1024918 25.83 25.33 26.44 1000 25.25 28.00 2000 1.18% -0.92%
Resources Connection 17.40 -1.81% -0.32 188727 17.71 17.35 17.91 200 16.93 19.80 400 -5.13% -2.47%
Retail Opportunity I 18.45 -1.76% -0.33 1067865 18.19 18.19 18.91 9100 18.44 30.00 100 -3.10% -4.18%
Rex American Resourc 97.93 -2.63% -2.64 18256 99.49 97.33 102.72 100 95.63 106.09 100 -2.01% 4.76%
Rogers Co. 273.02 -0.01% -0.02 240216 273.16 272.75 273.46 3500 271.08 277.00 4000 -0.07% 0.01%
RPC 5.62 0.00% 0.00 548108 5.50 5.50 5.87 100 5.25 6.04 100 -0.35% 23.79%
RPT Realty 12.70 -2.08% -0.27 389996 12.95 12.68 13.19 400 12.00 13.19 100 -8.44% -5.08%
Ruth's Hospitality G 18.75 -2.55% -0.49 202293 19.04 18.71 19.63 300 18.61 19.80 100 -8.71% -5.78%
S+T BANCORP INC. DL 32.08 -1.72% -0.56 95142 32.62 31.96 33.17 2700 31.99 32.08 5200 -1.92% 3.55%
SAFEHOLD INC. DL-,01 61.94 -6.49% -4.30 290798 65.00 61.46 66.18 100 60.00 74.18 100 -7.17% -17.04%
Safety Insurance Gro 81.26 -0.76% -0.62 56892 82.12 80.90 83.04 600 80.98 81.26 2900 -1.15% -3.70%
Sally Beauty 16.92 -5.37% -0.96 1214806 18.02 16.84 18.12 300 16.50 18.90 100 -0.39% -3.14%
Sanmina Co. 37.81 -1.64% -0.63 460640 38.58 37.76 38.98 600 37.78 37.81 2700 -4.62% -7.28%
Saul Centers 49.15 -2.71% -1.37 25270 50.65 49.06 51.16 200 41.68 50.45 100 -5.02% -4.72%
ScanSource 31.89 -1.27% -0.41 70498 32.59 31.84 34.41 600 31.89 31.99 600 -7.00% -7.92%
Scholastic 40.53 -0.71% -0.29 104348 40.78 40.32 41.41 700 40.44 40.53 6600 -3.79% 2.15%
Schweitzer Mauduit I 29.87 -2.39% -0.73 142501 30.47 29.77 30.93 900 29.01 31.68 2000 -2.08% 2.34%
SEACOAST BKG FLA DL- 37.07 -0.83% -0.31 475060 37.35 36.85 38.26 100 37.07 37.10 2700 -3.11% 4.75%
Select Medical Co. 23.50 -2.08% -0.50 1394441 24.20 23.48 24.97 100 23.00 25.99 500 -13.20% -18.37%
SelectQuote 7.70 0.13% 0.01 1102961 7.80 7.69 8.20 800 7.69 8.09 5000 -8.44% -15.01%
SENECA FOODS A DL-,2 45.76 0.04% 0.02 16817 45.96 45.37 46.39 100 45.72 45.92 400 -2.62% -4.61%
Service Properties T 8.79 -3.30% -0.30 1389002 9.13 8.77 9.32 100 8.61 9.12 5000 -3.19% 3.41%
SERVISFIRST BANCSH. 82.04 -1.92% -1.61 120787 83.47 81.85 84.81 200 75.02 83.20 100 -7.30% -3.41%
Shake Shack A 64.45 -1.41% -0.92 683969 66.52 64.35 68.37 500 63.60 64.40 400 -10.01% -10.68%
Shenandoah Telecom 22.46 -3.23% -0.75 161260 23.42 22.40 23.53 3800 22.42 22.46 1100 -5.96% -8.98%
Shoe Carnival 32.52 -7.35% -2.58 307299 35.35 32.28 35.35 100 32.00 35.35 300 -7.14% -10.18%
Shutterstock 91.14 -2.17% -2.02 197176 94.35 90.53 97.17 100 88.78 145.00 200 -5.27% -15.98%
Signet Jewelers 78.99 -9.63% -8.42 3094874 92.25 78.51 92.25 200 78.90 79.49 200 -12.46% -9.24%
SIMMONS FIRST NATL D 29.44 -2.90% -0.88 472368 30.21 29.38 30.50 7300 29.42 29.44 16700 -3.32% 2.50%
Simply Good Foods 36.45 -0.60% -0.22 429757 37.04 36.40 37.61 5900 36.45 36.50 2300 -5.32% -12.32%
Simulations Plus 44.24 -0.43% -0.19 82519 44.98 44.13 45.81 100 42.00 50.00 400 -7.01% -6.07%
SiriusPoint 8.07 1.89% 0.15 377909 7.95 7.95 8.14 100 7.78 8.78 100 -4.35% -2.58%
Site Centers 14.80 -2.25% -0.34 1067917 15.12 14.76 15.44 1000 9.98 15.12 6000 -4.42% -4.36%
Skywest 39.63 -1.61% -0.65 295201 39.98 39.51 41.34 1000 37.88 41.56 100 0.17% 2.49%
Sleep Number 69.92 -0.48% -0.34 340525 70.42 69.84 72.33 200 66.41 72.05 200 -8.81% -8.28%
SM Energy 32.97 -2.11% -0.71 2139241 33.12 32.59 35.37 100 32.72 33.20 300 -3.27% 14.25%
SMART Global Holding 58.02 -5.23% -3.20 807710 61.06 57.90 61.90 100 57.20 58.32 100 -8.05% -18.27%
Sonic Automotive 44.73 -4.30% -2.01 383405 46.76 44.61 48.06 200 8.35 48.89 100 -8.11% -9.54%
South Jersey Industr 24.82 -1.86% -0.47 933164 25.10 24.79 25.43 300 24.75 24.80 200 -0.63% -3.18%
SOUTHSIDE BANCSHS DL 42.29 -2.02% -0.87 67416 43.24 42.23 43.66 300 42.23 42.29 6900 -1.12% 3.20%
Southwestern Energy 4.24 -7.22% -0.33 22117486 4.52 4.23 4.62 15700 4.26 4.27 400 -11.67% -9.01%
SPARTANNASH 24.23 -3.00% -0.75 327251 24.97 24.16 24.99 200 22.80 29.82 200 -0.68% -3.03%
Spectrum Pharmaceuti 1.01 -5.61% -0.06 3828237 1.08 1.00 1.10 1000 1.02 1.04 1600 -8.18% -20.47%
SPS COMMERCE INC. DL 117.72 0.40% 0.47 268453 119.00 117.43 122.43 5600 117.72 118.10 600 -6.61% -17.63%
SPX Co. 51.85 -2.88% -1.54 175082 53.80 51.80 54.62 100 50.79 59.50 100 -5.15% -10.54%
SPX FLOW INC. DL-,01 85.25 -0.28% -0.24 523064 85.39 85.25 85.64 700 85.22 95.00 100 -0.13% -1.14%
St. Joe 46.97 -2.45% -1.18 111909 48.00 46.67 49.14 100 30.19 55.00 200 -7.44% -7.49%
Standard Motor Produ 47.83 -4.11% -2.05 76031 50.09 47.66 50.09 100 36.75 1007.17 100 -2.37% -4.79%
STANDEX INTL CORP. D 103.15 -2.20% -2.32 37450 106.34 102.86 106.34 100 100.34 120.07 100 -1.60% -4.69%
STEPAN CO. DL 1 114.40 -2.94% -3.47 46683 118.64 114.35 119.11 5000 0.10 130.00 2000 -2.96% -5.17%
Steven Madden 39.59 -5.06% -2.11 726909 41.77 39.44 41.97 1500 39.57 39.59 4600 -1.47% -10.26%
Stewart Informationr 70.61 -2.30% -1.66 125298 72.51 70.26 73.65 100 44.69 144.70 100 -7.98% -9.36%
STONEX GROUP INC. DL 61.00 -0.26% -0.16 37719 62.05 61.00 63.19 200 59.02 72.00 200 -4.05% -0.15%
Strategic Strayer Ed 54.83 -0.80% -0.44 165390 55.31 54.70 56.87 2700 54.75 54.84 1200 -5.46% -4.44%
Sturm, Ruger & Co. 65.70 -1.17% -0.78 113751 67.06 65.48 67.30 100 65.60 67.12 100 -1.06% -2.26%
Summit Hotel Propert 9.57 -2.15% -0.21 471744 9.77 9.56 9.96 300 9.50 10.26 200 -1.41% 0.20%
Suncoke Energy 7.22 -3.99% -0.30 495242 7.52 7.21 7.64 300 6.70 7.25 100 1.21% 14.11%
Supernus Pharmaceuti 29.22 0.24% 0.07 589616 29.19 29.10 30.11 900 29.20 29.22 4500 0.07% 0.21%
SurModics 43.61 -1.04% -0.46 38980 44.58 43.61 45.53 600 43.61 43.77 500 -4.86% -8.47%
Sylvamo 31.60 -2.35% -0.76 233014 32.49 31.43 32.82 100 27.40 35.00 300 -2.89% 13.30%
Tabula Rasa HealthCa 13.73 -1.86% -0.26 228170 14.00 13.64 14.95 800 11.98 14.50 200 -9.80% -6.73%
TACTILE SYS TECH. DL 15.87 -0.50% -0.08 166193 16.26 15.81 17.01 2100 15.86 15.88 1900 -12.75% -16.18%
Talos Energy Inc 10.23 -7.17% -0.79 1049483 10.85 10.22 11.20 1000 10.02 10.19 200 -3.59% 12.45%
Tanger Factory Outle 18.08 -1.20% -0.22 614563 18.29 18.04 18.71 200 18.00 18.75 100 -5.72% -5.08%
TechTarget 83.05 -1.58% -1.33 242877 84.77 82.86 87.14 600 82.91 83.12 5500 -5.05% -11.79%
Tegna Inc 20.10 -0.45% -0.09 2481923 20.12 19.96 20.50 700 19.45 22.64 300 4.52% 8.30%
Telephone & Data Sys 19.62 -0.61% -0.12 909818 19.72 19.57 20.17 1200 16.90 20.29 200 -2.18% -2.03%
Tennant 76.67 -2.18% -1.71 126325 78.35 76.50 78.97 100 72.49 89.15 100 -2.28% -3.28%
BANCORP INC., THE DL 29.31 -2.30% -0.69 414609 30.10 29.14 30.83 100 27.07 30.00 300 -5.30% 15.80%
The ODP Corp 43.00 0.73% 0.31 534206 42.62 42.00 44.00 300 43.01 43.04 2500 4.38% 8.68%
THRYV HOLDINGS INC. 31.39 -2.42% -0.78 184765 32.41 31.09 33.12 100 31.00 35.11 100 -8.32% -21.78%
Timkensteel Co. 14.33 -6.22% -0.95 661983 15.33 14.29 15.40 100 14.00 14.33 100 -11.38% -13.15%
Titan International 9.98 -4.13% -0.43 577543 10.48 9.93 10.69 200 9.43 10.11 200 -5.96% -5.02%
Tivity Health 24.23 0.00% 0.00 158349 24.28 24.18 25.29 100 23.50 25.49 100 -4.27% -8.36%
TOMPK.FINL CORP. DL- 81.03 -2.27% -1.88 25504 83.02 80.86 83.80 100 67.45 81.26 100 -1.22% -0.80%
Tootsie Roll Industr 34.23 -1.50% -0.52 71275 34.78 34.16 35.04 100 30.57 37.13 500 -1.95% -4.09%
Tredegar Co. 11.56 -2.53% -0.30 104511 11.95 11.55 11.98 500 11.00 12.25 300 -0.92% 0.34%
TreeHouse Foods 40.75 -2.74% -1.15 469958 42.00 40.67 42.00 200 25.00 50.00 100 -2.01% 3.38%
Trinseo 56.04 -3.03% -1.75 408836 58.20 55.83 58.44 200 54.00 58.04 200 -0.09% 6.82%
TRIUMPH BANCORP DL-, 106.27 -3.62% -3.99 133567 110.00 105.72 112.87 600 106.27 112.00 400 -4.64% -7.41%
Triumph Group 19.86 -1.88% -0.38 613807 20.26 19.76 20.89 300 16.00 20.00 500 -4.57% 9.23%
TrueBlue 26.83 -3.21% -0.89 230975 27.77 26.75 27.81 100 13.78 27.54 100 -5.33% -3.04%
Trupanion 94.43 -0.48% -0.46 377661 96.98 93.90 99.60 200 90.00 109.30 200 -10.55% -28.13%
TrustCo Bank 33.65 -2.09% -0.72 49277 34.37 33.58 34.54 200 33.58 33.65 1100 -1.49% 3.18%
TRUSTMARK CORP. 33.08 -2.96% -1.01 155912 33.95 33.00 34.46 8800 33.00 36.36 200 -2.04% 5.02%
TTEC Holdings 80.01 2.43% 1.90 153448 79.04 79.04 82.00 2200 79.90 80.01 2100 -12.07% -13.74%
TTM Technologies 14.43 -2.50% -0.37 777404 14.76 14.43 14.82 200 12.00 16.05 200 -1.79% -0.67%
Tupperware Brands 14.21 -4.25% -0.63 559080 14.90 14.15 15.24 100 14.00 14.70 700 0.13% -2.94%
Two Harbors Investme 5.60 -1.93% -0.11 3022350 5.75 5.60 5.76 900 5.60 5.65 200 -4.76% -2.95%
U.S. Physical Therap 90.76 0.57% 0.51 88798 91.23 89.98 92.64 100 80.18 125.00 100 -0.22% -5.55%
UFP Industries 81.72 -2.34% -1.96 292411 84.31 81.67 85.23 200 76.30 92.00 200 -7.15% -9.05%
Ultra Clean 50.17 -2.85% -1.47 606647 52.21 50.11 54.42 100 47.77 50.17 100 -10.54% -12.53%
UNIFI INC. NEW DL-,1 21.76 1.97% 0.42 76913 21.63 21.34 22.28 100 0.00 23.13 100 -7.70% -7.82%
UNIFIRST CORP. DL-,1 188.03 -2.32% -4.47 44450 191.88 187.82 195.93 100 162.00 198.22 100 -0.24% -8.51%
uniQure 18.26 -1.93% -0.36 424265 18.70 18.22 19.27 100 18.12 22.40 200 -5.83% -11.96%
Unisys Co. 18.46 0.44% 0.08 315049 18.45 18.34 19.06 100 17.89 18.96 100 -6.44% -10.26%
United Community Ban 35.85 -2.24% -0.82 1055929 36.55 35.72 37.17 8500 35.83 35.85 23000 -4.23% 2.03%
UTD FIRE GRP DL-,01 23.98 -0.50% -0.12 53103 24.14 23.86 24.75 600 23.90 24.02 1500 0.17% 3.92%
United Natural Foods 38.08 -7.30% -3.00 1481606 40.97 38.05 41.04 100 35.00 38.00 100 -9.46% -16.30%
Uniti Group 12.12 -2.10% -0.26 1172536 12.38 12.09 12.47 100 12.08 12.59 200 -3.05% -11.63%
UNITIL CORP. 44.64 -1.54% -0.70 33728 45.33 44.49 45.55 100 34.62 45.11 100 1.18% -1.41%
Univ. Health Realty 56.68 -2.28% -1.32 41379 57.90 56.61 58.34 100 55.07 58.85 200 -1.06% -2.47%
Universal 55.83 -0.83% -0.47 87522 56.24 55.46 56.57 700 55.04 56.50 100 1.77% 2.51%
Universal Electronic 35.34 -3.20% -1.17 38110 36.40 35.28 37.01 1000 35.33 35.47 100 -4.30% -10.40%
Universal Insurance 17.97 -1.96% -0.36 180860 18.33 17.90 18.59 600 17.55 19.89 1400 -7.56% 5.71%
URSTADT BIDDLE DL-,0 19.53 -2.40% -0.48 152770 20.01 19.49 20.11 500 19.25 23.75 800 -6.47% -8.31%
US Ecology 29.09 -2.97% -0.89 108483 30.08 28.97 30.64 700 29.10 29.15 600 -5.78% -6.14%
US Silica 10.20 -6.51% -0.71 891396 10.72 10.18 11.04 500 10.00 10.66 400 -10.76% 8.51%
USANA Health Science 98.58 -0.16% -0.16 52347 98.96 98.37 100.28 100 55.00 104.20 100 -2.07% -2.43%
Vanda Pharma 13.91 0.07% 0.01 342719 14.04 13.76 14.39 200 13.50 16.16 600 -4.14% -11.34%
Varex Imaging 27.68 -0.22% -0.06 221780 27.74 27.63 28.43 1000 15.00 30.75 100 -6.41% -12.08%
Vector Group 11.66 0.60% 0.07 695008 11.55 11.44 11.92 100 11.60 11.90 1900 0.09% 1.57%
Veeco Instruments 27.37 -3.46% -0.98 627064 28.60 27.31 29.06 200 26.15 27.44 200 -10.73% -3.86%
Vera Bradley 7.83 -3.21% -0.26 266711 8.20 7.80 8.24 400 7.80 8.06 100 -7.23% -7.99%
VERICEL CORP. 32.81 -0.64% -0.21 675071 33.37 32.72 34.21 300 32.76 32.81 4200 -8.91% -15.98%
Veris Residential 17.41 -2.95% -0.53 416047 17.91 17.38 18.01 100 15.99 19.90 100 -4.37% -2.39%
VERITEX HLDGS INC. D 40.31 -2.91% -1.21 137904 41.51 40.08 42.00 100 40.27 40.31 6600 -2.40% 4.37%
Veritiv Co. 91.50 -4.20% -4.01 85947 95.35 91.37 97.76 100 60.00 106.30 200 -12.00% -25.35%
Viad Corp. 37.91 -2.79% -1.09 160487 39.00 37.91 39.65 100 37.07 53.53 200 -3.85% -8.86%
Viavi Solutions 16.98 1.19% 0.20 2651713 16.86 16.71 17.33 200 11.50 17.38 200 -2.72% -4.77%
Virtus Investment Pa 273.88 -1.12% -3.10 86408 279.55 272.09 284.02 900 273.08 273.98 600 -5.46% -6.77%
Vista Outdoor 38.96 -2.33% -0.93 1167101 40.04 38.88 40.60 100 38.51 40.11 200 -12.06% -13.41%
Vonage Holdings 20.79 -0.05% -0.01 3302391 20.83 20.79 20.84 600 20.25 20.85 200 0.00% 0.05%
Wabash National 19.73 -3.57% -0.73 696519 20.49 19.69 20.58 1000 16.50 20.35 100 0.64% 4.82%
Walker & Dunlop 133.75 -3.84% -5.34 165276 138.95 133.61 139.98 100 112.68 150.00 100 -7.53% -7.81%
Warrior Met Coal 27.38 -4.93% -1.42 635615 28.40 27.33 29.16 3000 27.05 27.38 200 2.56% 12.02%
Washington Real Esta 24.74 -2.21% -0.56 462943 25.23 24.73 25.55 100 24.08 25.50 200 -2.32% -2.13%
Watts Water Technolo 182.21 -2.07% -3.86 119135 186.91 181.72 190.08 100 158.90 185.03 100 -0.96% -4.17%
WD-40 228.62 -2.68% -6.30 100344 235.18 227.25 235.18 100 174.22 250.00 100 -5.24% -3.97%
WESTAMERICA BANCORPO 59.00 0.12% 0.07 110872 58.88 58.50 59.65 5000 58.90 59.00 2100 -0.64% 2.08%
WHITESTONE REIT DL-, 10.26 1.38% 0.14 957805 10.07 10.02 10.34 100 10.05 10.25 700 0.90% -0.10%
Winnebago Industries 64.68 -10.20% -7.35 1109499 71.80 64.43 72.44 100 64.70 64.82 100 -13.01% -13.67%
WisdomTree Investmen 5.87 -2.33% -0.14 653078 6.03 5.85 6.11 1000 5.80 6.60 300 -5.95% -1.80%
Wolverine World Wide 25.17 -3.42% -0.89 653269 26.15 25.13 26.32 500 25.17 34.00 100 -0.91% -9.55%
World Acceptance 208.89 -1.89% -4.02 31190 215.65 207.42 225.63 100 208.30 209.70 600 -0.82% -13.25%
World Fuelrvices Co. 27.30 -1.73% -0.48 420088 28.17 27.28 28.43 200 22.88 28.50 200 0.00% 4.95%
WSFS FINL CORP. DL-, 52.97 -2.38% -1.29 408579 54.32 52.90 54.83 100 52.99 52.97 100 -2.15% 8.26%
WW International 13.04 -2.25% -0.30 1656749 12.89 12.75 13.74 500 12.90 13.04 100 -10.93% -19.16%
Xencor 34.83 -0.40% -0.14 179765 35.26 34.76 36.28 2500 34.75 55.66 100 -4.06% -12.84%
XENIA HOTELS+RES. DL 17.46 -2.13% -0.38 385921 17.81 17.44 18.18 100 15.02 20.00 500 -5.21% -3.59%
Xperi Corp 17.26 -0.92% -0.16 562021 17.50 17.21 17.83 700 17.00 17.76 7000 -6.80% -7.88%
Zumiez 40.45 -4.26% -1.80 329768 42.47 40.16 43.29 500 40.41 40.45 2400 -8.09% -15.71%
ZYNEX INC. DL-,001 8.34 -0.95% -0.08 185300 8.42 8.32 8.75 300 8.12 9.10 200 0.00% -15.55%