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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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