23.04.2019 20:14:55
S&P 600
971.73
USD
14.4800
1.51%
23.04.2019 19:59
 
Chart
Kursdaten
Kurs 971.73 Eröffnung 958.48
Diff. absolut 14.48 Tages-Hoch 973.85
Diff. % 1.51 % Tages-Tief 957.98
Volumen 208790470 Umsatz 201805628110
Schlusskurs vom 22.04.2019 957.25 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.04.2019 / 19:59
Währung USD Aktualisierungsstand 23.04.2019 / 20:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.29% 994.0 829.9
1 Woche -0.91% 973.6 953.1
1 Monat 4.27% 973.6 911.4
3 Monate 5.31% 994.0 901.9
6 Monate -0.49% 994.1 793.9
1 Jahr -0.47% 1100.6 793.9
3 Jahre 36.34% 1100.6 665.7
10.9
13
SMI
13.29
13.55
SMI
-10.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.9,"chartHeight":20.14539840162,"year":2017,"ID_NOTATION":"8404703"},"2018":{"performance":-10.05,"chartHeight":19.736312381341,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":13.29,"chartHeight":21.144299424272,"year":2019,"ID_NOTATION":"8404703"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.22,"chartHeight":20.291191316872,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.04.2019 20:14:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 11.14 3.00% 0.33 691961 10.86 10.79 11.22 400 11.14 11.15 1400 -0.64% 6.39%
8x8 23.12 1.40% 0.32 475588 22.85 22.80 23.19 200 23.12 23.13 200 3.35% 26.39%
AAON 49.10 2.74% 1.31 77352 47.79 47.39 49.14 100 49.00 49.10 200 0.40% 36.31%
AAR Co. 33.37 2.99% 0.97 70653 32.55 32.55 33.57 300 33.35 33.41 100 -3.66% -13.23%
Abercrombie & Fitch 27.61 0.45% 0.12 1213721 27.51 26.79 27.84 3300 27.60 27.61 500 2.16% 37.06%
ABM Industries 38.06 1.49% 0.56 149849 37.52 37.45 38.17 500 38.05 38.07 400 0.03% 16.79%
Acadia Realty Trust 28.17 1.73% 0.48 230563 27.80 27.61 28.21 300 28.16 28.18 300 -0.97% 16.54%
Acorda Therapeutics 11.18 2.38% 0.26 360315 10.92 10.73 11.22 300 11.16 11.18 200 -8.39% -29.91%
Actuant Co. 25.83 0.61% 0.16 42304 25.63 25.52 26.02 200 25.82 25.84 200 0.31% 22.30%
Addus HomeCare Co. 65.27 4.87% 3.03 55451 62.74 61.86 65.64 100 65.23 65.30 100 -5.77% -8.31%
Adtran 17.59 0.86% 0.15 245279 17.41 17.35 17.70 300 17.59 17.61 100 22.47% 62.38%
Advanced Energy Inds 57.18 -0.35% -0.20 87119 57.44 57.03 57.89 100 57.09 57.18 200 5.96% 33.66%
ADVANSIX INC. DL-,01 30.60 2.00% 0.60 46988 30.03 29.75 30.74 200 30.53 30.60 200 -1.35% 23.25%
Aegion Co. 19.52 2.12% 0.41 54154 19.33 19.07 19.63 200 19.50 19.53 100 -0.26% 17.10%
Aerojet Rocketdyne 32.92 2.33% 0.75 496833 32.38 32.23 32.99 100 32.91 32.93 300 -2.72% -8.69%
AeroVironment 68.67 2.54% 1.70 122212 67.30 66.94 69.31 200 68.61 68.73 100 0.51% -1.44%
Agilysys 19.13 1.97% 0.37 43602 18.69 18.69 19.26 100 19.12 19.16 200 -6.01% 30.82%
Agree Realty Co. 65.14 1.08% 0.69 193289 64.45 63.92 65.99 400 65.10 65.19 100 -5.69% 9.02%
AK Steel Co. 2.48 1.85% 0.04 2744508 2.44 2.41 2.50 16500 2.47 2.48 62400 -0.82% 8.00%
Akorn 2.95 -1.34% -0.04 2067624 2.90 2.72 2.96 6000 2.94 2.95 1400 -1.64% -11.80%
ALAMO GRP INC. DL-,1 102.76 1.60% 1.62 29418 101.67 100.65 103.46 100 102.53 102.97 100 2.48% 30.81%
ALARM.COM HOLDINGS I 70.41 2.37% 1.63 164858 69.16 69.00 70.61 100 70.38 70.46 100 0.03% 32.60%
Albany International 75.35 2.43% 1.79 27098 73.94 73.56 75.48 200 75.25 75.35 100 0.89% 17.83%
Allegiant Travel 132.67 1.78% 2.32 60791 130.28 129.90 132.77 100 132.52 132.78 100 -1.94% 30.06%
AMAG Pharmaceuticals 11.99 0.67% 0.08 173767 11.93 11.83 12.09 400 11.99 12.02 200 -4.64% -21.59%
AMBAC Financial Grou 18.61 1.39% 0.26 103966 18.41 18.32 18.70 200 18.60 18.61 200 1.10% 6.44%
Amer. Equity Inv. Li 28.85 1.02% 0.29 150096 28.57 28.44 29.27 200 28.84 28.85 100 1.67% 2.22%
AMERICAN ASSETS TR. 44.67 2.24% 0.98 108724 43.90 43.49 44.81 100 44.67 44.69 200 -4.65% 8.76%
American Axle & Mfg 15.54 0.34% 0.05 3645611 15.41 15.17 16.29 400 15.54 15.55 100 -2.46% 39.55%
American Public Educ 33.47 1.36% 0.45 69280 33.14 32.91 33.66 100 33.41 33.49 100 1.04% 16.02%
American States Wate 69.08 0.77% 0.53 44530 68.52 68.22 69.20 100 69.04 69.10 100 -1.13% 2.25%
American Vanguard Co 16.75 -1.15% -0.20 29799 16.81 16.69 17.01 200 16.71 16.74 200 -3.53% 11.52%
American Woodmark Co 88.31 1.99% 1.72 158901 86.76 86.76 89.19 100 88.26 88.39 100 -2.10% 55.51%
AMERIS BANCORP. DL 1 34.75 -0.06% -0.02 384978 34.75 33.56 35.84 100 34.73 34.78 100 -1.11% 9.79%
Amerisafe 58.70 0.76% 0.44 14392 58.51 57.59 59.17 100 58.60 58.67 100 -0.21% 2.77%
AMN Healthcarervices 49.85 4.40% 2.10 323567 47.99 47.99 50.19 200 49.81 49.85 100 -3.26% -15.73%
AMPHASTAR PHARMA.DL- 20.89 2.15% 0.44 58009 20.49 20.48 20.99 100 20.87 20.90 100 -1.68% 2.76%
Andersons 33.18 1.84% 0.60 24402 32.62 32.39 33.20 100 33.14 33.18 100 -0.03% 9.00%
Angiodynamics 20.28 1.10% 0.22 268189 20.06 19.72 20.41 100 20.28 20.29 100 -11.59% -0.35%
ANI Pharmaceuticals 69.33 0.76% 0.52 41983 68.64 68.07 70.35 100 69.47 69.71 100 0.53% 52.84%
Anika Therapeutics 32.69 2.67% 0.85 90454 32.05 31.57 32.98 200 32.59 32.70 100 -0.90% -5.27%
Anixter Internationa 68.04 11.65% 7.10 195672 64.72 64.72 68.50 200 68.04 68.21 200 0.31% 12.21%
Apogee Enterprises 39.69 1.38% 0.54 166838 39.39 39.09 39.93 100 39.65 39.69 200 4.96% 31.16%
Apollo Commercial Re 18.51 0.38% 0.07 445378 18.47 18.42 18.54 700 18.51 18.52 1900 -0.43% 10.68%
Applied Industrial T 63.61 1.56% 0.98 39094 62.81 62.55 63.85 100 63.53 63.61 100 1.23% 16.11%
Applied Optoelectron 12.41 0.32% 0.04 264238 12.41 12.30 12.58 300 12.41 12.42 300 0.08% -19.83%
ARCBEST CORP 32.97 0.87% 0.28 63932 32.76 32.57 33.06 100 32.94 32.99 100 0.80% -4.61%
Archrock Inc 10.90 2.20% 0.23 325699 10.67 10.56 10.91 700 10.90 10.91 600 4.71% 42.46%
ARCOSA INC. DL -,01 31.15 0.61% 0.19 85892 30.84 30.77 31.53 100 31.09 31.15 200 0.81% 11.81%
Arlo Technologies 4.08 4.74% 0.18 687045 3.93 3.92 4.19 500 4.08 4.09 2400 -2.01% -60.92%
ARMADA HOFFLER PR. D 15.65 1.49% 0.23 64356 15.49 15.46 15.72 300 15.65 15.66 300 -1.53% 9.67%
Armour Residential 20.03 0.50% 0.10 355684 19.95 19.87 20.06 1000 20.02 20.03 2700 1.12% -2.78%
Asbury Automotive Gr 75.80 3.41% 2.50 140707 77.93 75.42 82.30 100 75.71 75.86 100 -2.77% 9.96%
Ascena Retail Group 1.06 0.95% 0.01 1787128 1.08 1.03 1.08 20100 1.06 1.07 22300 -9.48% -58.17%
Assertio Therapeutic 4.40 5.52% 0.23 462763 4.13 4.11 4.40 1100 4.40 4.41 200 -11.65% 15.51%
Astec Industries 33.26 -22.09% -9.43 878829 37.50 33.17 38.70 100 33.25 33.29 100 4.86% 41.40%
Atlas Air Worldwide 49.81 1.51% 0.74 31560 49.06 48.60 49.96 100 49.80 49.90 100 -1.33% 16.31%
ATN International 60.01 0.93% 0.55 15028 59.72 59.03 60.01 200 59.77 59.99 300 1.29% -16.87%
Avista 41.64 -0.12% -0.05 139311 41.62 41.40 41.81 100 41.63 41.65 100 -0.07% -1.86%
Avon Products 2.92 12.30% 0.32 9252507 2.61 2.56 2.92 10100 2.91 2.92 14000 -7.14% 71.05%
Axcelis Technologies 21.27 -0.68% -0.14 66213 21.39 21.23 21.59 100 21.27 21.29 100 0.05% 20.28%
Axon Enterprise 62.83 3.44% 2.09 306391 61.07 60.99 63.18 400 62.82 62.85 100 -0.02% 38.83%
Axos Financial 31.79 2.58% 0.80 104476 31.06 30.79 31.95 100 31.77 31.79 100 0.26% 23.07%
AZZ 46.32 2.00% 0.91 35042 45.58 45.05 46.32 100 46.28 46.34 100 2.40% 12.93%
B & G Foods 24.66 -0.36% -0.09 311589 24.84 24.47 24.92 500 24.66 24.67 100 2.19% -14.39%
Badger Meter 56.47 1.04% 0.58 81745 55.99 55.57 56.89 200 56.46 56.50 100 -2.38% 13.57%
Balchem Co. 99.64 2.61% 2.53 41849 97.12 96.33 99.72 100 99.49 99.64 200 -0.07% 23.94%
BANC OF CALIFORNIA 14.35 -1.58% -0.23 606445 13.75 13.75 14.57 300 14.35 14.36 400 -0.41% 9.54%
BANNER CORP. NEW DL- 55.00 1.59% 0.86 35705 54.35 54.00 55.42 100 54.99 55.09 100 -1.56% 1.23%
BARNES + NOBLE ED. D 4.28 1.79% 0.07 374704 4.18 4.16 4.37 200 4.27 4.28 900 -6.25% 4.74%
Barnes Group 54.68 2.30% 1.23 59216 53.50 53.44 54.89 100 54.63 54.68 100 0.17% -0.32%
BEL FUSE INC. B DL-, 25.04 -0.04% -0.01 4009 24.90 24.69 25.06 200 24.96 25.25 200 -3.58% 35.99%
Benchmark Electronic 29.61 1.30% 0.38 126063 29.30 29.19 29.68 100 29.60 29.62 300 -0.27% 38.01%
BERKSHIRE HILLS BANC 29.43 2.08% 0.60 46357 28.76 28.72 29.50 400 29.41 29.43 300 -0.48% 6.90%
BIG LOTS 38.00 0.72% 0.27 676099 37.74 37.49 38.09 200 37.99 38.01 200 -4.07% 30.46%
BioTelemetry 58.65 5.90% 3.27 434422 55.60 55.38 59.24 100 58.60 58.68 100 -6.44% -7.27%
BJs Restaurants 45.75 0.82% 0.37 266720 45.33 45.14 45.84 100 45.72 45.75 100 -1.18% -10.26%
Blucora 34.62 0.26% 0.09 181175 34.53 34.44 34.97 200 34.61 34.65 100 -1.88% 29.62%
Boise Cascade 26.76 1.79% 0.47 78677 26.28 26.00 26.98 100 26.74 26.76 300 -4.78% 10.23%
Bonanza Creek Energy 24.02 -0.17% -0.04 150040 24.07 23.48 24.15 100 23.99 24.03 100 3.48% 16.40%
BOOT BARN HLDGS DL-, 29.36 1.72% 0.49 296917 28.98 28.97 29.51 300 29.34 29.37 100 -7.59% 69.47%
Boston Private Finl 11.56 1.58% 0.18 156515 11.31 11.31 11.66 100 11.56 11.57 400 - 7.66%
Bottomline Technolog 49.50 2.44% 1.18 94637 48.38 48.10 49.50 100 49.47 49.51 400 1.43% 0.67%
Brady Co. 48.90 1.81% 0.87 85759 48.13 47.88 49.03 100 48.89 48.92 100 -1.38% 10.52%
Briggs & Stratton Co 13.80 -1.11% -0.15 359177 13.98 13.78 14.02 500 13.80 13.81 300 2.72% 6.73%
Brookline Bancorp. 14.67 1.31% 0.19 149691 14.45 14.35 14.79 100 14.66 14.68 100 -2.16% 4.78%
Brooks Automation 31.68 0.13% 0.04 151430 31.75 31.56 31.95 200 31.68 31.70 100 2.20% 20.86%
Buckle 17.72 -0.39% -0.07 257243 17.78 17.45 17.90 500 17.71 17.73 300 -2.57% -8.01%
C+J ENERGY SERV. DL- 16.02 0.85% 0.14 292061 15.90 15.84 16.14 300 16.02 16.03 500 4.40% 17.70%
C.T.S. Co. 31.83 2.67% 0.83 135139 31.19 31.04 31.89 100 31.79 31.84 300 1.54% 19.74%
Cabot Microelectroni 126.86 1.13% 1.42 71845 125.53 125.23 127.45 100 126.82 127.01 100 2.82% 31.56%
Cal-Maine Foods 40.85 0.67% 0.27 124863 40.68 40.37 40.97 100 40.81 40.86 200 -3.01% -4.07%
CalAmp Co. 13.71 1.78% 0.24 130160 13.50 13.38 13.71 800 13.69 13.71 100 5.07% 3.54%
CALAVO GROWERS DL-,0 94.34 0.80% 0.75 44066 93.74 92.97 94.74 100 94.24 94.34 100 0.82% 28.28%
Caleres 27.16 0.63% 0.17 166240 27.13 26.84 27.39 100 27.15 27.17 100 1.12% -3.02%
California Waterrvic 49.69 0.41% 0.20 93567 49.48 49.16 49.73 100 49.67 49.70 100 -1.53% 3.82%
Callaway Golf 17.16 1.93% 0.33 364409 16.82 16.81 17.23 100 17.16 17.17 400 0.36% 10.07%
Cambrex Co. 40.76 3.19% 1.26 117632 39.40 39.00 40.83 100 40.73 40.77 200 3.00% 4.61%
Capstead Mortgage Co 8.63 0.35% 0.03 179991 8.59 8.56 8.64 1700 8.62 8.63 700 - 28.94%
Cardiovascular Syste 34.91 0.47% 0.17 168983 34.76 34.24 35.13 300 34.88 34.91 100 -1.11% 21.97%
Cardtronics PLC 35.67 3.70% 1.27 171274 34.27 34.27 35.94 200 35.66 35.70 100 -1.32% 32.31%
Care m 16.09 2.42% 0.38 266375 15.80 15.68 16.09 500 16.08 16.10 300 -0.63% -18.64%
Career Education Co. 17.98 2.16% 0.38 198855 17.73 17.60 18.06 300 17.97 17.98 300 -0.34% 54.12%
CARETRUST REIT DL-,0 23.52 1.66% 0.39 632480 23.21 23.08 23.83 400 23.52 23.53 500 -3.58% 25.35%
Carrizo Oil & Gas 13.80 -0.36% -0.05 2627739 13.71 13.30 13.95 700 13.79 13.80 600 9.92% 22.67%
Cato Co. 13.52 -0.29% -0.04 101511 13.54 13.39 13.59 100 13.51 13.52 300 -1.60% -4.98%
CAVCO INDS INC. DL-, 126.23 2.17% 2.68 37385 123.71 123.71 127.06 100 126.22 126.73 100 -1.70% -5.24%
CBL & Assoc. Propert 1.09 3.30% 0.04 4917443 1.09 1.08 1.14 13900 1.09 1.10 62700 -23.74% -44.79%
Cedar Realty Trust 3.19 2.40% 0.07 112537 3.11 3.08 3.20 900 3.19 3.20 3600 -2.80% -0.64%
Central Garden & Pet 23.48 0.00% 0.00 144794 23.43 23.21 23.67 200 23.47 23.49 100 -0.13% -24.86%
Central Pacific Finl 29.44 1.80% 0.52 63015 29.08 28.86 29.51 200 29.41 29.45 200 -1.70% 18.77%
Century Aluminum 8.72 0.87% 0.07 540230 8.61 8.58 8.95 600 8.72 8.73 800 -6.18% 18.33%
Century Communities 25.26 2.89% 0.71 224585 24.84 24.64 25.38 300 25.24 25.27 100 -4.18% 42.24%
Ceva 23.95 0.74% 0.17 45229 23.84 23.63 24.09 300 23.96 24.03 300 -16.00% 7.65%
Chart Industries 87.05 3.10% 2.62 364357 84.39 84.04 87.65 100 87.01 87.21 200 -3.03% 29.83%
CHATHAM LODGING TR.D 19.46 1.32% 0.25 82534 19.24 19.11 19.57 200 19.46 19.48 300 -2.24% 8.65%
Chefs Warehouse 31.76 1.79% 0.56 117573 31.30 31.30 32.08 100 31.72 31.79 100 -3.08% -2.44%
Chesapeake Lodging 28.28 1.47% 0.41 75775 27.87 27.74 28.44 300 28.25 28.28 100 -1.87% 14.46%
Chicos Fas 3.58 2.14% 0.07 1565617 3.53 3.48 3.63 3900 3.58 3.59 11800 -4.88% -37.54%
Childrens Place 107.23 0.22% 0.23 613060 107.73 105.98 108.63 100 107.21 107.28 100 -0.25% 18.77%
Chuys 20.24 1.15% 0.23 54752 19.98 19.86 20.43 500 20.23 20.27 100 -2.77% 12.80%
Cincinnati Bell 8.93 0.96% 0.09 318154 8.80 8.68 9.00 100 8.92 8.93 200 -10.98% 13.62%
Circor International 36.59 -0.46% -0.17 38968 36.75 36.24 36.90 400 36.53 36.64 200 1.88% 72.58%
CITY HLDG CO. DL 2,5 79.54 2.38% 1.85 21065 78.00 77.32 80.28 100 79.44 79.69 100 0.27% 14.94%
Clearwater Paper Co. 19.75 1.49% 0.29 123634 19.42 19.23 19.75 300 19.73 19.78 200 -0.21% -20.15%
Coca-Cola Bottling C 306.93 0.97% 2.95 23664 304.67 303.00 310.00 100 306.22 307.74 100 1.96% 71.37%
Cogent Communication 56.30 -0.44% -0.25 82757 56.70 56.17 56.75 100 56.26 56.30 100 -0.56% 25.08%
Cohu 14.97 1.73% 0.26 238260 14.75 14.73 15.13 200 14.96 14.99 500 -0.07% -8.40%
COLUMBIA BKG SYST. 34.73 1.14% 0.39 236554 34.36 34.22 34.94 300 34.71 34.74 300 -0.67% -5.37%
Comfort Systems USA 56.97 0.05% 0.03 342107 56.95 56.63 57.36 100 56.95 56.98 200 -0.33% 30.36%
Community Bank Syste 64.53 0.37% 0.24 101270 64.27 63.55 64.99 100 64.53 64.59 300 3.09% 10.27%
Community Health Sys 3.40 7.26% 0.23 1466592 3.15 3.15 3.51 600 3.40 3.41 1800 -6.49% 12.41%
COM.HEALTHC.TR.INC.D 36.03 2.53% 0.89 46517 35.53 35.53 36.25 100 36.00 36.04 100 -1.68% 21.89%
Computer Programs & 29.88 1.20% 0.35 58250 29.38 29.38 30.07 200 29.84 29.91 100 -2.70% 17.61%
Comtech Telecommunic 23.62 1.50% 0.35 29162 23.33 23.22 23.72 100 23.60 23.65 300 -1.02% -4.40%
CONMED Co. 80.92 2.25% 1.78 105247 79.20 78.83 81.61 100 80.88 80.97 100 -5.15% 23.27%
Conn s 24.60 1.44% 0.35 107996 24.37 24.10 24.77 200 24.58 24.60 100 -2.73% 28.58%
CONSOL ENERGY INC. 34.12 0.86% 0.29 72429 33.81 33.39 34.60 100 34.12 34.20 200 0.33% 6.69%
Consolidated Comm. 8.98 -1.26% -0.12 1091204 9.08 8.87 9.16 900 8.98 8.99 2900 -18.39% -7.89%
Control4 17.47 1.51% 0.26 104568 17.26 17.15 17.51 100 17.45 17.47 100 0.94% -2.22%
COOPER STANDARD HL.D 56.09 1.19% 0.66 54664 55.36 54.95 56.43 100 56.04 56.16 200 0.09% -10.77%
Cooper Tire & Rubber 32.13 -0.40% -0.13 127797 32.17 31.89 32.34 100 32.11 32.15 200 0.19% -0.22%
Corcept Therapeutics 12.39 1.02% 0.12 435132 12.27 12.12 12.49 500 12.39 12.40 600 4.16% -8.16%
CORE-MARK HLDG DL-,0 36.87 2.42% 0.87 88022 35.94 35.94 37.10 200 36.84 36.90 400 -3.15% 54.84%
CORVEL CORP. DL-,000 68.59 2.67% 1.78 30658 67.27 67.26 69.09 100 68.53 68.70 200 -2.54% 8.25%
Cray 27.34 1.37% 0.37 65651 26.99 26.75 27.40 100 27.32 27.36 100 -0.37% 24.92%
Crocs 26.84 -1.52% -0.41 894977 25.80 25.66 26.84 400 26.84 26.85 100 3.14% 4.93%
Cross Country Health 7.11 3.64% 0.25 64417 6.89 6.88 7.17 200 7.10 7.12 200 -8.53% -6.41%
Cryolife 28.61 2.36% 0.66 56641 27.97 27.82 28.80 100 28.59 28.63 200 -6.74% -1.52%
CSG Systems Internat 44.84 2.40% 1.05 72423 43.98 43.82 44.92 100 44.87 44.90 100 -1.60% 37.83%
Cubic Co. 56.26 3.71% 2.01 92959 54.62 54.62 56.45 100 56.24 56.33 100 -1.83% 0.95%
CUSTOMERS BANCORP VT 22.22 1.00% 0.22 50746 21.94 21.81 22.33 100 22.21 22.22 100 0.59% 20.88%
Cutera 16.66 2.21% 0.36 77005 16.36 16.19 16.92 300 16.64 16.66 200 -2.63% -4.23%
CVB Financial Co. 21.37 1.67% 0.35 520525 21.11 20.91 21.40 100 21.36 21.37 300 -1.78% 3.91%
Cytokinetics 9.03 6.61% 0.56 417566 8.47 8.34 9.04 100 9.02 9.04 200 -0.24% 34.02%
Daktronics 7.53 0.80% 0.06 29089 7.47 7.46 7.62 100 7.53 7.55 300 - 0.95%
Darling Ingredients 21.82 1.04% 0.23 172601 21.63 21.62 21.86 200 21.82 21.83 1100 -2.48% 12.27%
Dave & Busters Enter 53.72 1.32% 0.70 446460 52.95 52.91 54.27 200 53.70 53.74 100 8.34% 18.99%
Dean Foods 2.04 -3.54% -0.07 1516990 2.12 2.04 2.16 8100 2.04 2.05 5500 -7.83% -44.36%
Denbury Resources 2.65 3.32% 0.09 12175372 2.57 2.52 2.68 35600 2.64 2.65 70300 13.27% 49.71%
DESIGNER BRANDS INC 21.35 1.18% 0.25 749572 21.19 20.87 21.41 200 21.35 21.36 400 -8.62% -14.57%
Diamond Offshore Dri 12.51 1.83% 0.23 1786841 12.30 12.26 12.64 700 12.50 12.51 900 7.25% 30.08%
Diamondrock Hospital 10.82 1.60% 0.17 728998 10.68 10.64 10.89 1400 10.82 10.83 11100 -1.75% 17.29%
Digi International 12.74 0.39% 0.05 37083 12.76 12.60 12.80 200 12.74 12.75 200 1.20% 25.77%
DIME COMMUNITY BCS.D 19.55 2.20% 0.42 60158 19.16 19.09 19.62 200 19.53 19.56 200 -2.10% 12.66%
Dine Brands Global 89.81 1.84% 1.62 137269 88.51 88.51 91.17 200 89.68 89.82 100 -1.44% 30.96%
Diodes 36.71 0.99% 0.36 147597 36.38 36.13 36.78 100 36.69 36.74 200 -5.56% 12.68%
Diplomat Pharmacy 5.49 0.92% 0.05 310069 5.43 5.41 5.57 500 5.48 5.49 300 -4.90% -59.58%
DMC Global 68.38 0.72% 0.49 168005 68.42 66.80 69.30 100 68.33 68.51 100 -1.65% 93.31%
Donnelley & Sons , R 4.56 2.47% 0.11 446439 4.45 4.37 4.58 200 4.56 4.57 1100 1.14% 12.37%
Donnelley Fin. Solut 15.59 0.13% 0.02 55403 15.51 15.46 15.81 400 15.58 15.61 100 2.91% 10.98%
Dorman Products 93.74 0.83% 0.77 69715 93.50 91.98 94.01 100 93.73 93.84 100 -0.06% 3.28%
Dril-Quip 46.75 1.06% 0.49 87611 46.32 45.41 47.09 100 46.74 46.78 100 2.41% 54.05%
DSP Group 14.88 2.06% 0.30 21928 14.76 14.66 14.91 100 14.85 14.86 100 0.55% 30.18%
DXP Enterprises 44.88 2.33% 1.02 18277 44.19 43.77 45.06 200 44.87 45.07 100 0.16% 57.54%
E.W. Scripps 22.35 1.13% 0.25 147582 22.17 21.68 22.42 200 22.34 22.36 200 -4.33% 40.50%
EAGLE BANCORP INC. D 54.28 1.14% 0.61 93423 53.99 53.53 55.14 100 54.28 54.35 200 -0.78% 10.18%
Eagle Pharmaceutical 51.39 5.87% 2.85 148995 49.06 49.02 51.81 200 51.29 51.41 100 2.17% 20.48%
EASTERLY GOV.PPTYS D 17.73 1.26% 0.22 178576 17.51 17.50 17.79 200 17.73 17.75 500 -1.52% 11.67%
EastGroup Properties 111.33 1.72% 1.88 136583 109.82 109.82 115.23 100 111.22 111.34 100 -2.89% 19.32%
Ebix 49.28 4.32% 2.04 148891 47.20 47.20 49.96 400 49.23 49.33 600 -5.61% 11.00%
Echo Global Logistic 24.92 -0.12% -0.03 90548 24.97 24.82 25.08 300 24.91 24.94 200 0.85% 22.73%
eHealth 59.42 3.47% 1.99 364296 57.70 57.44 60.58 200 59.33 59.43 300 -13.42% 49.48%
EL Paso Electric 59.20 1.09% 0.64 53353 58.55 58.55 59.39 300 59.18 59.23 100 -2.90% 16.82%
El Pollo Loco 12.45 1.51% 0.18 458029 12.26 12.21 12.52 200 12.44 12.45 200 -2.85% -19.18%
Electronics for Imag 37.80 0.69% 0.26 179196 37.50 37.47 37.81 300 37.79 37.81 100 -1.21% 51.37%
Emergent Biosolution 52.88 1.24% 0.65 215108 52.25 52.07 52.99 100