08.12.2021 17:08:57
S&P 600
1398.18
USD
4.1600
0.30%
08.12.2021 16:53
 
Chart
Kursdaten
Kurs 1398.18 Eröffnung 1396.74
Diff. absolut 4.16 Tages-Hoch 1402.25
Diff. % 0.30 % Tages-Tief 1392.97
Volumen 81913390 Umsatz 103516243891
Schlusskurs vom 07.12.2021 1394.02 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 16:53
Währung USD Aktualisierungsstand 08.12.2021 / 17:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 24.59% 1477.5 1094.4
1 Woche 3.79% 1407.1 1322.6
1 Monat -4.89% 1477.5 1322.6
3 Monate 2.78% 1477.5 1288.4
6 Monate -0.25% 1477.5 1261.3
1 Jahr 28.95% 1477.5 1074.0
3 Jahre 53.99% 1477.5 577.4
22.22
26.51
8.96
1.13
24.59
16.91
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.22,"chartHeight":23.90349117052,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":8.96,"chartHeight":19.294636635637,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":24.59,"chartHeight":24.417785721723,"year":2021,"ID_NOTATION":"8404703"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":16.91,"chartHeight":22.517684231635,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.462359571381,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.457307705394,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.494308689013,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 08.12.2021 17:08:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 23.67 4.04% 0.92 913187 23.10 22.95 23.89 300 23.65 23.69 2700 -0.13% 117.08%
8x8 Inc. 19.10 -0.52% -0.10 2704633 19.34 18.96 19.35 200 19.10 19.13 200 -10.90% -44.30%
AAON 82.28 1.38% 1.12 70334 81.48 81.35 82.65 100 81.99 82.25 200 4.05% 21.81%
AAR Corp 35.44 1.23% 0.43 51776 35.28 34.85 35.83 200 35.41 35.50 300 7.20% -3.34%
AARON'S COMPANY INC. 24.12 1.05% 0.25 19737 23.98 23.73 24.19 200 24.07 24.14 100 -1.04% 25.79%
Abercrombie & Fitch 37.32 -0.80% -0.30 444136 37.67 37.06 37.89 400 37.32 37.39 200 4.50% 84.77%
ABM Industries 45.98 0.57% 0.26 38575 45.74 45.65 46.09 100 45.95 46.01 200 1.60% 20.82%
Acadia Realty Trust 21.84 -0.46% -0.10 60579 21.96 21.78 22.10 200 21.84 21.88 200 8.67% 54.62%
Addus HomeCare 93.11 1.00% 0.92 6011 92.43 91.67 93.29 200 92.65 93.17 200 5.70% -21.27%
Adtalem Global Educa 31.37 0.97% 0.30 199272 31.12 30.77 31.56 100 31.34 31.40 200 1.71% -10.60%
Adtran 20.94 -0.95% -0.20 61590 21.23 20.80 21.34 100 20.92 20.96 200 3.73% 43.13%
Advanced Energy Inds 93.80 1.44% 1.33 30849 92.73 91.33 93.80 200 93.59 93.91 300 5.45% -4.64%
ADVANSIX INC. DL-,01 46.37 0.76% 0.35 38980 46.58 45.81 46.58 100 46.28 46.35 100 1.61% 130.22%
Aerojet Rocketdyne 43.61 0.35% 0.15 39644 43.64 43.47 43.73 300 43.55 43.64 200 3.38% -17.77%
AeroVironment 60.42 4.22% 2.44 411049 55.51 55.20 62.09 300 60.36 60.49 200 -28.21% -33.28%
Agilysys 47.79 1.34% 0.63 6200 47.52 45.80 48.08 200 47.48 47.89 200 8.29% 22.88%
Agree Realty Co. 70.78 0.45% 0.32 58352 69.94 69.94 71.00 100 70.74 70.80 100 0.99% 5.38%
ALAMO GRP INC. DL-,1 150.14 -0.51% -0.77 1418 150.14 150.14 150.14 100 150.68 151.92 200 0.81% 6.97%
ALARM.COM HOLDINGS I 82.40 0.80% 0.65 16271 82.12 81.19 82.83 100 82.57 82.89 100 -0.91% -23.18%
Albany International 87.15 0.73% 0.63 6704 86.50 86.45 87.39 100 87.14 87.28 100 6.91% 17.84%
Alexander & Baldwin 23.98 -0.02% -0.01 32653 24.10 23.98 24.23 100 23.95 24.00 300 8.85% 39.58%
Allegheny Technologi 15.31 2.07% 0.31 350214 15.11 14.93 15.50 500 15.29 15.31 300 5.34% -10.55%
ALLEGIANCE BANCS.INC 40.64 0.20% 0.08 4490 40.76 40.41 40.77 100 40.54 40.75 200 0.32% 18.84%
Allegiant Travel 193.66 4.72% 8.72 62952 186.00 185.43 196.66 100 193.03 193.55 100 6.77% -2.27%
Allscripts Healthcar 17.54 3.24% 0.55 534475 17.30 17.01 17.70 200 17.53 17.54 400 2.16% 17.66%
AMBAC Financial Grou 15.82 2.33% 0.36 128771 15.51 15.37 15.94 300 15.80 15.85 400 3.48% 0.52%
AMC Networks A 41.19 0.98% 0.40 60364 41.00 40.66 42.09 100 41.14 41.28 200 0.61% 11.13%
Amer. Equity Inv. Li 36.09 0.59% 0.21 31527 35.92 35.79 36.20 100 35.99 36.09 500 6.69% 29.72%
AM.CAR-MART DL-,01 109.60 -0.85% -0.94 12005 110.20 108.20 112.00 200 109.01 110.11 200 7.65% -0.89%
AMERICAN ASSETS TR. 36.25 0.67% 0.24 28861 35.95 35.81 36.33 300 36.17 36.25 100 5.55% 25.73%
American Axle & Mfg 9.94 2.63% 0.26 285228 9.78 9.71 9.95 1200 9.93 9.94 900 9.26% 16.07%
American Public Educ 22.31 1.09% 0.24 10916 22.03 21.91 22.36 200 22.24 22.34 300 16.83% -27.59%
American States Wate 98.12 -0.58% -0.57 24524 97.00 96.65 98.52 100 98.01 98.24 100 3.36% 23.39%
American Vanguard Co 15.34 1.72% 0.26 21766 15.36 15.21 15.46 100 15.32 15.37 300 5.38% -2.84%
American Woodmark Co 67.73 -0.10% -0.07 12394 67.98 67.42 68.16 100 67.53 67.70 100 9.99% -27.76%
AMERIS BANCORP. DL 1 49.35 -0.26% -0.13 36575 49.54 49.22 50.00 100 49.19 49.39 100 0.62% 31.76%
Amerisafe 53.19 0.30% 0.16 20258 53.43 53.02 53.61 100 53.06 53.21 100 -0.11% -7.66%
AMN Healthcarervices 111.13 -1.04% -1.17 63728 112.45 110.78 113.78 100 111.04 111.32 100 -1.50% 64.54%
AMPHASTAR PHARMA.DL- 21.13 0.19% 0.04 21803 21.23 21.03 21.29 100 21.04 21.13 200 7.14% 3.78%
Andersons 35.06 -0.31% -0.11 40433 35.27 35.02 35.62 200 35.02 35.12 100 3.50% 43.49%
Angiodynamics 26.63 0.53% 0.14 17928 26.54 25.98 26.69 200 26.58 26.68 100 -3.00% 68.75%
ANI Pharmaceuticals 42.92 2.51% 1.05 17690 42.37 39.30 43.59 100 42.80 43.11 200 1.77% 44.18%
Anika Therapeutics 40.03 -0.52% -0.21 5290 40.27 39.67 40.41 100 40.03 40.32 100 2.84% -11.09%
Apogee Enterprises 44.90 0.47% 0.21 11232 44.94 43.99 45.74 400 44.89 45.09 100 8.21% 41.07%
Apollo Commercial Re 14.01 -0.07% -0.01 340628 14.06 13.98 14.13 1000 14.00 14.01 300 3.62% 25.51%
Apollo Medical 79.58 -2.02% -1.64 95400 81.40 77.49 82.99 300 79.38 79.68 100 -13.29% 344.55%
Applied Industrial T 103.75 0.42% 0.43 10003 103.67 103.38 104.37 100 103.40 103.82 200 8.70% 32.47%
ARCBEST CORP 105.06 -0.96% -1.02 56723 106.89 104.38 108.48 100 104.87 105.19 100 2.91% 148.61%
Archrock 7.67 -0.58% -0.04 99325 7.73 7.66 7.78 1000 7.67 7.68 1600 4.47% -10.85%
Arconic Corp. 29.37 1.59% 0.46 115908 29.11 29.10 29.82 300 29.33 29.41 200 8.20% -2.99%
ARCOSA INC. DL -,01 55.75 0.87% 0.48 30790 55.18 55.15 55.98 100 55.69 55.78 100 8.01% 0.62%
Arlo Technologies 8.91 3.60% 0.31 241137 8.64 8.44 8.96 800 8.91 8.92 500 10.97% 10.40%
ARMADA HOFFLER PR. D 15.05 0.74% 0.11 32948 14.95 14.90 15.11 200 15.03 15.06 100 7.10% 33.16%
Armour Residential R 10.28 0.80% 0.08 577250 10.22 10.18 10.31 1600 10.28 10.29 1700 4.19% -5.47%
Asbury Automotive Gr 171.12 -1.22% -2.11 38590 174.37 169.95 175.13 200 170.93 171.48 200 5.86% 18.86%
Assured Guaranty 49.38 0.26% 0.13 39213 49.51 49.27 49.85 100 49.35 49.42 300 0.57% 56.40%
Astec Industries 68.65 0.75% 0.51 22840 68.58 66.51 69.25 100 68.43 68.71 200 8.71% 17.73%
Atlas Air Worldwide 87.38 -0.38% -0.33 77523 88.59 87.18 88.75 300 87.27 87.56 100 0.11% 60.82%
ATN International 39.91 -0.13% -0.05 4355 39.83 39.65 40.15 300 39.87 40.22 100 4.58% -4.31%
Avanos Medical 30.95 0.03% 0.01 166395 31.09 30.79 31.24 100 30.91 30.96 200 2.55% -32.56%
Avid Bioservices 27.59 -3.19% -0.91 387239 27.50 25.98 27.75 300 27.50 27.67 400 -6.74% 146.97%
Avista 40.26 0.40% 0.16 32513 40.12 39.92 40.42 300 40.19 40.28 200 4.13% -0.10%
Axcelis Technologies 68.69 -0.06% -0.04 126979 69.18 67.46 69.79 100 68.68 68.85 300 11.18% 136.02%
Axos Financial 57.49 -0.35% -0.20 17552 57.62 57.27 58.00 100 57.44 57.52 100 1.91% 53.72%
AZZ 53.91 0.79% 0.42 4304 53.49 53.49 54.00 100 53.80 54.06 100 3.08% 12.75%
B & G Foods 29.77 0.08% 0.03 185620 29.75 29.75 30.07 300 29.76 29.79 300 -1.26% 7.28%
B. RILEY FINANCIAL I 77.91 1.70% 1.30 29126 77.99 77.05 78.64 100 77.68 77.79 100 -1.06% 73.25%
Badger Meter 111.24 1.62% 1.77 14690 109.49 109.12 111.24 100 111.02 111.47 100 6.95% 16.38%
Balchem Co. 164.39 -0.02% -0.03 11737 165.05 163.64 165.19 200 163.89 164.31 100 0.44% 41.43%
BANC OF CALIFORNIA 20.33 -0.93% -0.19 13063 20.56 20.31 20.56 200 20.30 20.34 100 4.75% 39.50%
BANCFIRST CORP. DL 1 66.52 -0.21% -0.14 9564 66.84 66.02 67.16 100 66.43 66.78 100 4.76% 13.56%
BANKUNITED 41.38 0.98% 0.40 83717 40.94 40.94 41.72 200 41.33 41.40 700 1.56% 17.86%
BANNER CORP. NEW DL- 58.43 -0.19% -0.11 15640 58.80 58.28 59.20 100 58.31 58.47 200 2.20% 25.65%
BARNES + NOBLE ED. D 7.29 -0.07% -0.01 42669 7.28 7.16 7.45 500 7.28 7.31 200 3.99% 56.99%
Barnes Group 46.59 0.50% 0.23 12372 46.51 46.39 46.87 100 46.53 46.68 200 6.70% -8.54%
Bed Bath & Beyond 19.53 2.04% 0.39 532993 19.31 19.00 19.60 500 19.52 19.54 200 4.42% 7.77%
Benchmark Electronic 26.08 0.54% 0.14 14790 26.00 25.65 26.08 200 25.97 26.06 100 10.01% -3.96%
BERKSHIRE HILLS BANC 27.65 0.11% 0.03 15009 27.61 27.56 27.89 200 27.56 27.62 200 1.79% 62.97%
BIG LOTS 45.74 1.85% 0.83 100703 45.14 44.54 45.95 100 45.68 45.74 100 3.53% 4.61%
BioLife Solutions 36.93 1.32% 0.48 136640 37.00 35.30 37.01 200 36.88 37.05 200 -4.48% -8.62%
BJ's Restaurants 36.12 4.05% 1.41 63630 34.86 34.86 36.43 200 36.02 36.17 100 16.24% -9.82%
Bloomin' Brands 19.61 1.84% 0.35 435921 19.32 19.21 19.88 300 19.59 19.63 600 6.97% -0.36%
Blucora 17.16 0.85% 0.14 29323 17.05 16.96 17.21 100 17.14 17.19 400 5.13% 6.98%
Boise Cascade 66.25 -0.99% -0.66 42748 67.31 65.82 67.35 100 66.06 66.23 200 3.21% 39.98%
BOOT BARN HLDGS DL-, 126.58 0.14% 0.18 59408 126.41 124.97 127.61 300 126.29 126.64 100 3.32% 191.51%
Bottomline Technolog 45.09 0.33% 0.15 26008 45.23 44.60 45.23 100 45.00 45.13 200 0.22% -14.79%
Brady Co. 52.96 0.00% 0.00 23790 52.99 52.63 53.20 100 52.82 52.99 300 5.39% 0.27%
Brandywine Realty Tr 13.89 1.76% 0.24 191460 13.68 13.65 13.93 900 13.89 13.90 800 6.23% 14.61%
Brightsphere Investm 29.66 3.36% 0.96 290556 28.98 28.63 29.75 200 29.65 29.67 300 -4.43% 48.86%
Brinker Internationa 37.13 1.14% 0.42 199011 36.80 36.74 37.78 200 37.08 37.19 300 6.10% -35.11%
Bristow Group 32.45 0.39% 0.12 6697 32.49 32.00 32.84 200 32.43 32.68 100 8.82% 22.80%
Brookline Bancorp. 15.64 -0.45% -0.07 16322 15.77 15.60 15.85 100 15.61 15.65 100 1.81% 30.48%
Buckle 50.65 0.69% 0.34 140010 50.75 50.26 51.39 100 50.59 50.70 100 6.93% 72.26%
C.T.S. Co. 36.10 0.43% 0.15 5238 36.16 35.85 36.16 300 36.03 36.19 100 3.19% 4.72%
Cal-Maine Foods 36.36 -0.55% -0.20 37233 36.17 35.88 36.52 100 36.35 36.38 100 1.39% -2.61%
CalAmp Co. 10.30 1.88% 0.19 19361 10.12 10.04 10.33 100 10.26 10.30 200 1.67% -1.92%
CALAVO GROWERS DL-,0 40.07 1.49% 0.59 27923 39.90 39.20 40.26 100 40.00 40.09 100 -2.61% -43.14%
Caleres 24.46 1.24% 0.30 104768 24.30 24.00 24.57 400 24.46 24.54 200 2.33% 54.38%
California Water Ser 67.47 0.78% 0.52 23261 67.32 67.20 67.75 200 67.20 67.47 100 6.25% 23.91%
Callon Petroleum 52.42 -2.42% -1.30 498542 54.00 52.10 54.40 200 52.36 52.48 200 5.66% 308.21%
Capitol Federal Fina 11.55 -0.17% -0.02 47962 11.57 11.54 11.74 300 11.54 11.55 500 1.85% -7.44%
Cara Therapeutics 12.85 0.86% 0.11 79100 12.82 12.59 12.96 300 12.83 12.87 300 -3.34% -15.80%
Cardiovascular Syste 20.60 3.05% 0.61 75981 20.14 19.83 20.73 200 20.55 20.67 200 -0.05% -54.32%
CARETRUST REIT DL-,0 22.20 0.20% 0.04 84624 22.13 21.98 22.31 300 22.17 22.21 200 9.65% -0.09%
Carpenter Technology 29.66 0.88% 0.26 38520 29.38 29.22 29.85 100 29.60 29.68 100 2.87% -0.34%
Cars.Com Inc. 18.36 4.68% 0.82 360454 17.75 17.68 18.80 1000 18.35 18.40 700 5.16% 55.22%
Cato Co. 17.23 -1.43% -0.25 24466 17.44 17.08 17.44 100 17.14 17.24 200 6.26% 82.27%
CAVCO INDS INC. DL-, 322.61 -0.76% -2.47 4740 325.10 321.70 327.24 100 322.42 323.99 200 9.27% 85.28%
CELSIUS HOLDINGS INC 68.74 0.23% 0.16 122468 68.68 67.18 69.78 100 68.73 68.99 200 0.25% 36.31%
Centerspace 111.42 1.21% 1.33 7608 110.25 109.43 111.42 100 111.02 111.88 200 7.73% 55.85%
Central Garden & Pet 46.47 -0.11% -0.05 28216 46.64 46.07 47.02 100 46.34 46.46 300 7.31% 28.05%
Central Pacific Finl 27.68 -0.36% -0.10 11254 27.90 27.56 27.95 300 27.61 27.70 300 3.77% 46.13%
Century Aluminum 13.70 3.01% 0.40 198313 13.43 13.18 13.84 900 13.68 13.72 600 -4.35% 21.58%
Century Communities 83.42 2.21% 1.80 81022 82.38 81.88 83.88 200 83.20 83.56 200 11.81% 84.40%
Ceva 45.03 -0.95% -0.43 12116 45.08 44.42 45.46 100 45.17 45.37 100 3.08% -0.09%
Chart Industries 175.60 0.61% 1.07 33796 177.25 172.87 177.25 200 175.61 176.03 100 -0.01% 48.17%
CHATHAM LODGING TR.D 13.13 3.63% 0.46 140472 12.70 12.63 13.15 100 13.11 13.13 200 6.38% 17.31%
Cheesecake Factory 41.75 2.96% 1.20 136354 40.98 40.60 42.31 100 41.75 41.88 600 5.82% 9.42%
Chefs Warehouse 33.55 2.41% 0.79 46035 32.93 32.45 33.95 200 33.40 33.55 200 5.44% 27.52%
Chesapeake Utilities 135.80 1.04% 1.40 10904 133.71 133.71 136.01 100 135.25 135.77 200 5.53% 24.20%
Chicos Fas 5.61 0.00% 0.00 412787 5.61 5.55 5.72 500 5.60 5.61 800 -2.09% 252.83%
Childrens Place 91.60 -0.38% -0.35 71977 91.89 91.01 93.98 100 91.26 91.56 200 6.26% 83.53%
Chuys 29.78 3.70% 1.06 26519 29.04 28.83 29.93 300 29.67 29.91 200 0.21% 8.42%
Cinemark Holdings 17.27 1.14% 0.20 433600 17.24 16.95 17.47 100 17.24 17.27 600 9.99% -1.95%
Circor International 28.71 1.59% 0.45 8329 29.19 28.29 29.34 100 28.58 28.78 100 4.86% -26.48%
CITY HLDG CO. DL 2,5 79.83 -0.16% -0.13 6852 80.33 79.56 80.42 200 79.76 80.25 200 1.91% 14.97%
Civitas Resources 58.87 2.69% 1.54 193017 57.41 57.41 59.33 300 58.80 58.92 100 12.17% 196.59%
Clearwater Paper Co. 43.05 -0.46% -0.20 11783 43.10 42.89 43.25 200 43.29 43.53 300 7.45% 14.57%
Coca-Cola Bottling C 550.89 -2.24% -12.65 6759 562.00 550.89 567.35 100 550.52 553.13 100 -1.92% 112.14%
Cogent Communication 77.94 0.10% 0.08 34711 77.85 77.46 79.23 200 77.63 77.91 200 0.80% 28.75%
Coherus Biosciences 17.92 -0.22% -0.04 98936 18.07 17.90 18.27 200 17.90 17.94 100 -3.28% 3.34%
Cohu Inc. 35.34 2.17% 0.75 90111 34.49 33.88 35.38 500 35.21 35.38 200 4.91% -9.40%
COLLEGIUM PHARMAC.DL 18.16 0.61% 0.11 30833 18.05 17.96 18.23 200 18.16 18.20 100 2.67% -9.89%
COLUMBIA BKG SYST. 33.46 0.12% 0.04 120274 33.61 33.42 33.89 300 33.43 33.49 300 1.70% -6.91%
Comfort Systems USA 96.90 -0.27% -0.26 9392 97.82 96.22 97.82 100 96.52 97.03 200 2.41% 84.50%
Community Bank Syste 72.78 -0.07% -0.05 16116 72.77 72.32 73.29 100 72.71 72.87 300 3.77% 18.41%
Community Health Sys 12.50 4.08% 0.49 171038 12.07 11.90 12.51 200 12.47 12.51 200 -0.17% 61.64%
COM.HEALTHC.TR.INC.D 45.44 0.91% 0.41 5703 45.28 45.09 45.55 300 45.35 45.54 200 4.65% -4.42%
Computer Programs & 30.35 0.23% 0.07 7731 30.16 29.89 30.68 200 30.20 30.44 300 2.75% 12.82%
Comtech Telecommunic 25.50 1.43% 0.36 35866 25.36 25.29 25.60 100 25.49 25.63 500 -0.98% 21.51%
CONMED Co. 144.60 1.52% 2.17 21966 143.20 143.20 144.99 200 144.44 144.84 100 8.35% 27.18%
Conn's 21.37 -4.38% -0.98 292404 21.84 20.73 22.46 200 21.28 21.37 200 2.15% 91.19%
CONSENSUS CLOUD SOL. 63.25 0.00% 0.00 11691 63.77 61.90 64.02 100 62.52 63.54 200 0.97% 0.00%
CONSOL Energy 22.17 4.18% 0.89 92584 21.28 21.18 22.36 100 22.17 22.26 200 -7.92% 195.28%
Consolidated Comm. 8.10 0.87% 0.07 42508 7.99 7.99 8.27 400 8.07 8.10 200 6.78% 64.21%
COOPER STANDARD HL.D 25.52 2.06% 0.52 14176 25.15 24.93 25.97 400 25.41 25.61 100 8.27% -27.89%
Corcept Therapeutics 16.86 -23.15% -5.08 4150231 18.99 15.82 19.05 200 16.86 16.91 1200 4.48% -16.13%
Core Laboratories 24.88 -0.48% -0.12 43195 24.94 24.72 25.35 500 24.83 24.90 300 9.22% -5.70%
CoreCivic 10.23 -1.34% -0.14 64031 10.38 10.23 10.49 100 10.23 10.24 200 -3.71% 58.32%
CORVEL CORP. DL-,000 194.05 -1.40% -2.75 5389 196.48 192.99 196.48 200 193.12 194.44 200 4.68% 85.66%
COVETRUS INC. 18.80 1.76% 0.33 152772 18.52 18.25 18.86 100 18.78 18.83 200 2.78% -35.70%
Cross Country Health 24.99 -1.26% -0.32 79912 25.49 24.51 25.65 300 24.90 24.98 400 -3.25% 185.34%
Cryolife 18.42 -1.18% -0.22 17559 18.61 18.41 18.66 200 18.32 18.45 200 8.44% -21.05%
CSG Systems Internat 54.85 0.64% 0.35 17606 54.60 54.32 55.06 100 54.76 54.86 400 3.75% 20.21%
CUSTOMERS BANCORP VT 58.22 0.00% 0.00 45009 58.30 58.05 59.06 600 58.17 58.33 200 1.01% 220.24%
Cutera 39.36 1.16% 0.45 10089 39.04 38.71 39.56 200 38.97 39.24 200 -2.67% 49.52%
CVB Financial Co. 20.55 0.59% 0.12 83444 20.53 20.50 20.60 800 20.54 20.56 300 6.91% 4.77%
Cytokinetics 37.08 -1.04% -0.39 126934 37.73 36.68 37.77 100 37.00 37.15 200 -6.73% 74.01%
Dave & Busters Enter 35.57 7.46% 2.47 1286481 34.45 33.87 36.21 100 35.53 35.65 100 1.91% 10.26%
Deluxe 33.93 -0.21% -0.07 17610 34.04 33.72 34.21 300 33.89 34.00 400 0.47% 16.44%
Designer Brands A 15.26 -1.23% -0.19 536579 15.80 15.25 16.06 600 15.26 15.29 400 12.94% 101.96%
Diamondrock Hospital 9.50 1.28% 0.12 1830732 9.42 9.32 9.79 500 9.49 9.50 1600 7.69% 13.70%
Digi International 23.52 0.30% 0.07 6114 23.54 23.43 23.70 200 23.44 23.53 100 8.92% 24.07%
DIME COMM.BANCSH. DL 34.15 -1.30% -0.45 23245 34.55 34.15 34.79 300 34.11 34.20 200 0.87% 43.09%
Dine Brands Global 81.40 2.86% 2.26 35685 80.01 79.66 81.67 100 81.18 81.40 200 10.19% 36.45%
Diodes 110.95 -0.50% -0.56 72413 111.67 109.76 111.75 100 110.96 111.50 200 4.85% 58.17%
Diversified Healthca 2.84 0.35% 0.01 177128 2.77 2.77 2.85 1000 2.84 2.85 2800 1.43% -31.31%
DMC Global 38.31 0.03% 0.01 7691 38.35 37.98 38.82 100 38.25 38.62 200 4.93% -11.45%
Donnelley Fin. Solut 46.62 0.82% 0.38 22835 46.32 45.98 47.00 100 46.56 46.71 200 -1.03% 172.48%
Dorian LPG 12.73 3.08% 0.38 56960 12.41 12.33 12.78 200 12.71 12.74 300 0.32% 1.31%
Dorman Products 113.72 0.72% 0.81 12440 112.86 112.86 114.23 100 113.33 113.72 100 1.74% 30.05%
Dril-Quip 20.59 3.47% 0.69 62723 20.09 20.02 20.77 400 20.58 20.65 200 4.13% -32.82%
DXP Enterprises 27.55 -1.04% -0.29 14422 27.77 27.15 28.15 100 27.50 27.56 300 0.76% 25.24%
E.L.F. BEAUTY INC DL 31.22 0.55% 0.17 37566 31.02 31.00 31.44 200 31.22 31.27 200 3.09% 23.26%
E.W. Scripps 19.49 1.83% 0.35 29844 19.20 19.06 19.54 100 19.45 19.50 100 3.29% 25.18%
EAGLE BANCORP INC. D 56.64 0.47% 0.27 15999 56.72 56.24 57.84 100 56.41 56.68 200 0.04% 36.49%
Eagle Pharmaceutical 47.27 -0.73% -0.35 6363 49.59 46.91 49.59 200 46.90 47.31 200 -0.13% 2.25%
EASTERLY GOV.PPTYS D 22.02 0.59% 0.13 191456 21.92 21.86 22.09 600 22.01 22.02 100 4.39% -3.36%
Ebix 32.79 -0.33% -0.11 28512 32.96 32.09 33.15 200 32.69 32.82 200 7.66% -13.35%
Edgewell Personal Ca 43.62 0.81% 0.35 44212 43.13 43.13 44.01 200 43.57 43.69 100 1.91% 25.13%
eHealth 26.69 3.53% 0.91 143569 25.87 25.74 26.87 100 26.60 26.69 200 16.76% -63.49%
El Pollo Loco 13.71 0.44% 0.06 29465 13.65 13.57 13.93 100 13.68 13.72 100 4.00% -25.30%
ELLINGTON FINL INC. 17.61 0.69% 0.12 101531 17.39 17.39 17.66 800 17.60 17.62 500 5.55% 17.86%
Emergent Biosolution 41.41 -1.86% -0.79 118951 42.64 40.93 42.64 300 41.41 41.54 200 -4.35% -52.90%
Employers 39.70 -0.53% -0.21 15631 39.96 39.70 40.13 100 39.60 39.79 100 3.37% 23.98%
Enanta Pharmaceutica 76.11 -2.00% -1.55 21301 78.26 75.87 79.16 200 76.35 76.94 200 -12.03% 84.47%
Encore Capital Group 57.64 0.98% 0.56 30088 57.28 56.47 57.76 200 57.51 57.70 100 -2.16% 46.55%
Encore Wire Co. 132.39 -1.63% -2.19 49447 134.60 132.04 135.85 500 132.00 132.44 200 -4.19% 122.19%
Endo International 5.30 0.66% 0.04 784510 5.27 5.12 5.34 2200 5.30 5.31 2600 -5.89% -26.60%
Enerpac Tool Group 22.59 0.85% 0.19 13122 22.56 22.42 22.64 100 22.49 22.53 300 6.11% -0.93%
ENOVA INTL INC. DL-, 38.80 -0.77% -0.30 56203 38.98 38.68 39.38 800 38.79 38.92 200 2.57% 57.85%
EnPro Industries 109.66 0.43% 0.47 4110 108.86 108.86 109.97 300 109.25 109.65 200 7.05% 44.58%
Ensign Group 80.25 0.64% 0.51 22969 79.97 79.03 80.92 100 80.08 80.29 100 4.47% 9.35%
ePlus 114.28 -0.70% -0.81 4620 115.05 113.55 115.05 100 113.84 114.60 100 3.70% 27.85%
ESCO Technologies 86.67 0.45% 0.39 10543 86.71 85.76 87.41 100 86.42 86.75 200 5.55% -16.41%
ESSENT.PRP.REAL.TR. 29.05 0.59% 0.17 88380 28.83 28.74 29.21 400 29.00 29.06 300 6.84% 36.23%
Ethan Allen Interior 24.79 1.18% 0.29 51242 24.62 24.62 24.89 300 24.78 24.82 300 8.89% 21.23%
Evertec 50.56 1.05% 0.53 99496 50.10 49.80 50.92 100 50.46 50.52 200 19.17% 27.26%
ExlService 137.11 0.46% 0.63 10876 136.52 135.50 137.43 200 136.71 137.11 100 1.36% 57.16%
Exponent 124.71 0.81% 1.00 12024 124.08 122.43 124.71 100 124.49 125.05 200 6.19% 37.41%
Extreme Networks 13.96 -0.36% -0.05 379227 14.01 13.66 14.09 600 13.95 13.97 300 3.78% 103.34%
EZCORP 7.17 -0.07% -0.01 35131 7.22 7.15 7.22 100 7.17 7.18 400 -2.97% 49.90%
Fabrinet 119.10 0.59% 0.70 9762 118.62 117.68 119.12 100 118.98 119.23 100 7.09% 52.60%
Faro Technologies 71.17 0.30% 0.21 9740 71.55 70.10 71.55 200 71.03 71.57 100 2.15% 0.45%
FB FINANCIAL CORP. D 43.43 -0.14% -0.06 8764 43.83 43.36 43.83 300 43.40 43.61 300 1.38% 25.22%
Federal Signal Co. 44.86 0.54% 0.24 84367 44.75 44.27 44.86 100 44.78 44.89 100 5.16% 34.52%
Ferro Corp 21.70 0.25% 0.06 158382 21.67 21.61 21.74 900 21.69 21.70 400 2.46% 47.92%
Fiesta Restaurant Gr 10.35 4.76% 0.47 11819 9.88 9.88 10.39 200 10.29 10.39 500 5.89% -13.33%
FIRST BANCORP DL-,01 45.45 -0.05% -0.03 10007 45.52 45.09 45.74 200 45.17 45.26 100 2.32% 34.41%
First BanCorp. 13.65 0.00% 0.00 202057 13.62 13.60 13.73 500 13.64 13.65 1600 2.71% 48.05%
First Commonwealth F 15.34 0.13% 0.02 90432 15.37 15.32 15.49 300 15.33 15.34 300 1.93% 40.04%
First Financial Banc 24.11 0.67% 0.16 36668 24.13 23.60 24.22 200 24.01 24.07 400 4.13% 36.62%
1ST HAWAIIAN INC. DL 27.00 0.92% 0.24 96463 26.90 26.73 27.25 400 26.98 27.01 300 1.16% 14.72%
First Interstate Ban 33.73 -0.12% -0.04 41362 33.84 33.67 34.23 200 33.66 33.78 300 0.66% 61.58%
First Midwest Bancor 20.11 0.15% 0.03 62033 20.16 20.07 20.24 800 20.09 20.10 100 1.77% 26.13%
Flagstar Bancorp 47.65 -0.46% -0.22 40505 47.99 47.65 48.25 200 47.61 47.66 200 2.86% 17.44%
FormFactor 44.32 0.00% 0.00 42928 43.91 43.57 44.60 200 44.30 44.40 100 5.73% 3.02%
Forrester Research 57.14 -0.14% -0.08 5618 57.47 57.06 58.27 100 57.22 57.45 200 1.38% 36.56%
FORWARD AIR CORP. DL 109.56 -2.16% -2.42 37737 112.45 109.27 112.45 200 109.32 109.69 100 13.40% 45.73%
Fossil Group 11.06 2.03% 0.22 127083 10.84 10.64 11.11 200 11.04 11.07 800 -9.29% 25.03%
Four Corners Ppty 28.72 2.35% 0.66 771566 28.19 27.89 28.75 100 28.70 28.74 400 3.93% -5.04%
Franklin Electric 92.34 -0.39% -0.36 10549 92.97 92.34 93.47 100 92.24 92.54 200 5.28% 33.94%
Franklin Street Prop 6.52 1.88% 0.12 106788 6.43 6.41 6.54 500 6.51 6.52 400 11.11% 46.45%
Fresh Del Monte Prod 26.04 -1.14% -0.30 18605 26.63 26.04 26.63 100 25.98 26.10 200 6.38% 9.43%
FULGENT GENETICS DL- 84.33 -0.96% -0.81 142393 86.34 83.33 86.54 200 84.17 84.58 200 -8.95% 63.44%
FutureFuel 7.82 1.82% 0.14 18178 7.77 7.70 7.82 300 7.80 7.82 700 1.86% -39.53%
G-III Apparel Group 29.40 -0.18% -0.05 36639 29.66 29.03 29.67 200 29.35 29.46 200 -0.64% 24.05%
Gannett 5.11 2.00% 0.10 292470 5.04 5.01 5.14 800 5.11 5.12 1500 -1.96% 49.11%
GCP APPL.TECHN. DL - 31.70 -0.03% -0.01 277479 31.60 31.59 31.97 200 31.70 31.73 500 35.86% 34.08%
Genesco 64.43 -1.29% -0.84 26394 65.51 64.23 65.51 600 64.26 64.67 200 3.28% 116.92%
Gentherm 85.28 -0.06% -0.05 25163 85.47 84.55 85.83 100 85.05 85.30 100 1.04% 30.83%
Genworth Financial ' 4.00 0.50% 0.02 263152 3.99 3.96 4.04 2500 4.00 4.01 4100 4.19% 5.29%
GEO Group 7.43 -1.20% -0.09 746625 7.57 7.37 7.57 300 7.42 7.43 1900 -10.48% -15.12%
Getty Realty Co. 32.20 0.91% 0.29 14140 31.82 31.82 32.20 300 32.15 32.23 200 4.52% 15.87%
Gibraltar Industries 72.90 0.94% 0.68 11819 72.33 70.67 73.83 100 72.76 73.04 100 6.36% 0.39%
Glatfelter 17.73 0.40% 0.07 9351 17.67 17.59 17.76 100 17.69 17.75 200 7.23% 7.81%
Glaukos 44.25 2.01% 0.87 51159 43.73 43.34 44.61 100 44.20 44.30 200 0.81% -42.36%
Global Net Lease 15.37 1.18% 0.18 111473 15.19 15.14 15.38 500 15.36 15.37 600 6.97% -11.38%
GMS Inc 60.53 -0.07% -0.04 37891 61.26 60.16 61.79 100 60.43 60.61 100 8.41% 98.72%
Granite Construction 40.19 0.37% 0.15 35209 40.20 39.89 40.49 100 39.96 40.13 200 2.98% 49.91%
Granite Point Mortga 12.39 1.31% 0.16 206414 12.26 12.24 12.47 100 12.39 12.41 300 -1.13% 22.52%
Green Dot Co. 36.53 0.77% 0.28 46560 36.16 35.99 36.74 400 36.53 36.58 200 0.97% -35.04%
Green Plains 38.27 -1.21% -0.47 136833 39.60 38.12 39.70 100 38.25 38.42 200 -5.66% 176.99%
Greenbrier Companies 43.09 0.65% 0.28 21421 42.75 42.55 43.30 100 43.09 43.14 300 7.05% 17.67%
Greenhill & 18.04 -3.17% -0.59 10531 18.68 18.03 18.68 200 18.06 18.14 200 9.20% 53.46%
Griffon Co. 27.84 0.11% 0.03 16613 27.81 27.70 27.99 100 27.81 27.86 100 3.70% 34.74%
Group 1 Automotive 202.50 -0.75% -1.54 34916 204.70 199.87 206.70 100 202.77 203.50 200 4.77% 55.59%
Guess? 24.94 0.77% 0.19 81457 24.83 24.60 25.01 100 24.90 24.95 200 9.76% 9.42%
H.B. Fuller 78.19 -0.04% -0.04 21536 78.72 78.19 78.89 100 78.00 78.20 200 6.93% 50.79%
Hanger 17.39 0.78% 0.14 23812 17.13 17.09 17.48 300 17.37 17.43 200 2.25% -21.56%
Hanmi Financial Co. 22.66 -0.33% -0.07 12363 22.85 22.60 22.94 200 22.58 22.74 200 1.20% 100.53%
Harmonic 10.78 0.00% 0.00 75617 10.84 10.65 10.84 100 10.77 10.78 400 0.28% 45.87%
HARMONY BIOSC.HLD.-, 39.97 0.52% 0.20 38478 39.57 39.31 40.11 100 39.94 40.01 300 2.36% 0.75%
Harsco Co. 16.41 1.61% 0.26 27073 16.17 16.10 16.41 200 16.36 16.41 300 12.41% -9.34%
HAVERTY FURNITURE DL 31.06 2.00% 0.61 39752 30.63 30.23 31.17 100 30.96 31.09 200 1.81% 10.05%
Hawaiian Holdings 20.57 3.94% 0.78 347652 20.20 20.03 21.15 100 20.53 20.57 100 8.26% 11.81%
HAWKINS INC. DL-,05 36.14 0.22% 0.08 3113 36.16 36.13 36.35 800 36.14 36.31 300 8.68% 37.87%
Haynes International 40.97 1.59% 0.64 8218 40.29 40.29 41.00 100 40.67 41.00 300 0.65% 69.17%
HCI Group 110.75 -1.09% -1.22 13279 111.25 109.34 112.79 200 110.55 111.31 200 1.42% 114.09%
Healthcarervices Gro 16.89 -0.50% -0.09 100079 17.01 16.79 17.14 100 16.88 16.91 300 -2.97% -39.57%
HealthStream 24.59 -0.49% -0.12 3899 24.68 24.40 24.68 200 24.54 24.69 100 6.42% 13.14%
Heartland Express 17.11 -0.18% -0.03 30083 17.20 17.08 17.49 200 17.09 17.12 100 2.39% -5.30%
Heidrick & Struggles 43.42 -1.54% -0.68 12812 44.50 43.41 44.50 100 43.34 43.49 300 2.15% 50.10%
Helix Energy Solutio 3.27 0.62% 0.02 253275 3.27 3.22 3.33 500 3.27 3.28 2200 6.91% -22.62%
Helmerich&Payne 24.20 4.49% 1.04 341405 23.53 23.36 24.39 900 24.20 24.23 1800 3.16% 0.00%
HERITAGE FINL CORP.D 23.05 -1.26% -0.29 35001 23.30 22.90 23.52 100 23.02 23.07 100 -0.38% -0.21%
Hersha Hospitality A 9.60 2.35% 0.22 47689 9.44 9.40 9.76 200 9.60 9.62 200 6.23% 18.88%
HESKA RESTR. NEW DL- 176.21 0.28% 0.50 4109 175.44 172.90 177.37 200 175.52 177.65 200 9.16% 20.64%
Hibbett 74.97 0.79% 0.59 54329 74.38 73.02 75.46 500 74.73 74.96 100 -4.26% 61.61%
Hillenbrand 50.62 0.82% 0.41 45418 50.22 50.22 51.00 200 50.48 50.60 100 7.73% 23.64%
Hilltop 34.30 -0.90% -0.31 28629 34.51 34.22 34.66 200 34.28 34.36 200 1.70% 25.81%
HNI Co. 42.32 0.71% 0.30 25503 42.04 41.86 42.53 300 42.25 42.38 100 2.25% 21.36%
HOMESTREET INC. DL - 49.46 -0.40% -0.20 13132 49.93 49.41 49.98 100 49.30 49.38 100 0.59% 47.14%
Hope Bancorp 14.62 -0.27% -0.04 127389 14.75 14.56 14.81 300 14.61 14.62 600 2.16% 34.37%
Horace Mann Educator 38.56 0.19% 0.07 16318 38.55 38.52 38.79 100 38.50 38.63 300 3.83% -8.44%
Hub Group 82.14 -0.94% -0.78 11535 83.13 81.89 83.41 100 82.03 82.22 100 6.76% 45.47%
Ichor Holdings 46.52 -0.50% -0.23 47099 46.52 45.83 47.22 100 46.55 46.78 200 -2.38% 55.08%
INDEPENDENCE RLTY TR 25.28 0.40% 0.10 79621 25.32 25.10 25.50 200 25.28 25.30 300 2.78% 87.49%
INDEP. BK CORP. MA D 82.19 -0.33% -0.27 25436 82.44 82.19 83.28 100 82.14 82.34 300 4.30% 12.90%
Independent Bank Gro 71.74 -0.13% -0.09 8053 71.98 71.73 73.51 200 71.64 71.92 200 5.27% 17.64%
Industrial Logistics 23.35 1.13% 0.26 47006 23.13 22.99 23.45 100 23.35 23.38 100 4.20% -0.86%
Innospec 86.91 0.63% 0.54 24953 86.89 86.53 87.75 100 86.63 87.07 100 6.37% -4.81%
Innovative Indl. Pro 265.92 0.06% 0.16 27360 267.92 264.01 268.49 100 265.39 266.27 100 3.48% 45.12%
Innoviva 16.70 0.10% 0.02 89452 16.80 16.68 16.94 100 16.69 16.72 400 -0.24% 34.62%
Inogen 32.80 1.27% 0.41 17295 32.35 32.00 32.91 100 32.75 32.86 100 6.02% -27.51%
Insight Enterprises 101.22 -1.22% -1.25 17041 102.88 101.20 102.88 200 101.21 101.46 200 3.90% 34.67%
Installed Building P 138.46 1.01% 1.38 12772 137.37 136.90 138.63 100 138.12 138.41 100 3.65% 33.78%
INSTEEL INDS INC. 40.70 -0.66% -0.27 8582 41.27 40.62 41.27 100 40.67 40.89 200 -2.82% 83.97%
Integer Holdings 84.81 0.05% 0.04 17593 85.08 84.52 85.98 100 84.69 84.92 100 6.30% 4.40%
Inter Parfums 96.86 0.34% 0.33 16282 96.84 95.73 98.00 200 96.58 97.05 100 9.92% 59.60%
InterDigital (Pa.) 70.27 -0.82% -0.58 20257 71.15 70.10 71.15 100 70.18 70.33 200 4.33% 16.76%
Interface 15.64 0.00% 0.00 51891 15.64 15.51 15.72 200 15.63 15.66 100 9.68% 48.95%
Invesco Mortgage Cap 3.12 0.48% 0.01 1693719 3.10 3.06 3.14 12100 3.11 3.12 12000 3.33% -8.28%
Investors Bancorp 15.16 -0.79% -0.12 337405 15.31 15.16 15.36 100 15.16 15.17 3500 2.62% 44.70%
iRobot Co. 74.48 1.49% 1.09 67877 73.23 72.29 74.79 100 74.48 74.62 100 -3.32% -8.59%
Istar Inc 'A' 25.14 0.00% 0.00 41136 25.20 24.93 25.31 100 25.14 25.17 200 3.29% 69.29%
Itron 65.30 0.25% 0.16 157612 64.28 63.76 66.11 100 65.22 65.38 200 5.22% -32.08%
J+J SNACK FOODS 143.34 0.22% 0.32 11822 143.43 142.17 144.51 100 143.21 143.57 200 4.72% -7.95%
James River Group 26.00 -1.03% -0.27 46196 26.20 25.29 26.46 100 25.98 26.05 200 -0.64% -46.55%
SANFILIPPO,JOHN B. D 85.07 -0.84% -0.72 5743 85.90 85.07 86.10 100 84.84 85.19 100 4.11% 8.79%
John Bean Technologi 162.15 -0.02% -0.04 16559 163.27 161.33 163.49 100 161.84 162.52 200 2.80% 42.43%
Joint Co. 73.19 0.16% 0.12 20957 73.50 72.44 73.97 100 73.13 73.25 100 -8.57% 178.26%
Kaiser Aluminum Co. 95.75 0.98% 0.93 16155 95.21 94.39 96.08 100 95.61 96.10 200 6.26% -4.13%
KAMAN CORP.-COM. DL 41.35 0.19% 0.08 11775 41.69 41.27 41.75 100 41.27 41.40 300 11.54% -27.76%
Kar Auction Services 16.53 0.12% 0.02 156366 16.61 16.46 16.67 100 16.52 16.54 700 4.47% -13.33%
Kellyrvices 17.32 -1.28% -0.23 28585 17.60 17.30 17.60 200 17.26 17.36 200 4.09% -14.68%
KKR REAL EST.FIN.TR. 21.63 0.70% 0.15 29136 21.40 21.33 21.68 100 21.63 21.64 200 4.12% 19.87%
Knowles 21.95 0.53% 0.12 126178 21.84 21.72 21.99 500 21.94 21.95 600 0.51% 18.45%
Kontoor Brands 54.04 -0.66% -0.36 41334 54.53 53.88 55.05 200 53.92 54.06 200 0.89% 34.12%
Koppers 32.44 1.01% 0.33 7342 32.44 32.20 32.72 100 32.30 32.57 200 6.32% 3.05%
Korn Ferry Internati 76.49 1.62% 1.22 128578 77.51 75.81 78.30 100 76.40 76.53 100 3.48% 73.03%
Kraton Perform.Polym 46.28 0.28% 0.13 27475 46.29 46.21 46.32 400 46.25 46.28 400 0.20% 66.07%
Kulicke & Soffa Inds 67.59 3.80% 2.48 703517 64.62 64.53 67.95 200 67.54 67.64 100 12.94% 104.72%
La-Z-Boy 35.78 1.71% 0.60 48045 35.46 35.30 35.86 300 35.72 35.80 200 5.36% -11.70%
LAKELAND FINL CORP.D 72.94 -0.75% -0.55 7745 73.21 72.82 74.02 200 72.81 73.31 100 4.06% 37.16%
Lantheus Hldg. 27.97 0.47% 0.13 78910 27.88 27.50 27.99 100 27.91 28.04 200 -0.60% 97.41%
Laredo Petroleum 69.16 0.09% 0.06 194275 70.11 68.07 70.88 100 69.01 69.42 500 17.32% 250.76%
LCI Industries 160.00 0.22% 0.35 44672 160.62 158.75 161.59 200 159.65 160.35 100 4.85% 23.11%
LEMAITRE VASCULAR DL 49.37 -0.74% -0.37 12881 49.96 48.34 50.08 200 49.12 49.43 200 6.30% 22.81%
LendingTree 118.96 -0.28% -0.34 48487 119.50 117.04 120.13 100 118.97 119.29 200 5.22% -56.43%
Lexington Realty Tru 15.36 0.99% 0.15 229407 15.26 15.23 15.41 700 15.36 15.37 1200 1.20% 43.41%
LGI Homes 157.83 0.61% 0.96 44522 157.07 156.89 160.50 100 157.42 157.80 300 9.20% 48.20%
Ligand Pharmaceutica 154.41 0.07% 0.10 5943 154.70 153.55 156.45 100 153.94 154.73 100 -4.71% 55.15%
Lindsay 152.41 0.37% 0.56 3634 153.31 151.83 153.31 200 151.93 152.90 300 4.36% 18.22%
Liquidityrvices 22.25 0.23% 0.05 44839 22.39 21.88 22.56 100 22.14 22.31 200 -2.07% 39.53%
LIVENT CORP. 27.31 0.40% 0.11 612340 27.27 27.09 27.87 100 27.31 27.35 300 -10.20% 44.37%
Liveperson 37.00 1.54% 0.56 154768 36.50 36.25 37.19 400 36.97 37.04 200 -5.74% -41.44%
LOYALTY VENTURES DL- 31.16 2.99% 0.91 29354 30.03 30.03 31.32 200 31.01 31.30 100 5.40% 0.00%
LTC Properties 33.95 1.46% 0.49 57587 33.26 33.26 34.16 100 33.88 33.96 300 5.35% -14.01%
Lumber Liquidators 17.17 1.24% 0.21 42968 16.99 16.96 17.34 200 17.13 17.19 200 10.56% -44.83%
M.D.C. 54.05 0.48% 0.26 110962 54.25 53.49 54.46 100 53.93 54.01 200 8.63% 9.51%
M/I Homes 63.74 1.39% 0.88 54248 63.25 62.68 64.00 200 63.56 63.77 200 12.47% 41.93%
Mack-Cali Realty Co. 18.38 2.00% 0.36 215837 18.24 18.08 18.49 200 18.37 18.39 100 7.84% 44.62%
Macy's Inc 27.48 -1.24% -0.34 6715351 27.88 27.13 28.18 1600 27.48 27.49 100 -2.35% 147.38%
Magellan Health 94.60 0.06% 0.06 7103 94.47 94.47 94.62 100 94.60 94.61 200 -0.26% 14.12%
Mantech Internationa 70.62 0.71% 0.50 15475 70.16 70.16 71.04 200 70.48 70.70 100 3.19% -21.16%
Marcus & Millichap 46.55 -0.24% -0.11 7723 46.78 46.46 47.25 300 46.57 46.89 100 8.89% 25.33%
MARCUS CORP. DL 1 18.53 1.20% 0.22 19134 18.34 18.28 18.78 200 18.51 18.57 100 4.81% 35.83%
MarineMax 56.42 0.64% 0.36 28115 56.38 55.23 56.57 1100 56.33 56.51 100 5.24% 60.03%
Marten Transport 16.50 -0.09% -0.01 77672 16.60 16.48 16.76 200 16.49 16.52 300 2.74% -4.12%
Matador Resources 40.95 0.56% 0.23 259834 41.12 40.59 41.42 300 40.88 40.94 100 3.69% 237.65%
Materion Co. 87.96 -0.29% -0.26 8176 88.42 87.89 88.47 100 87.86 88.12 100 4.21% 38.45%
Matrixrvice 8.63 0.70% 0.06 11175 8.56 8.56 8.86 100 8.63 8.67 200 -1.38% -22.23%
Matson 85.03 -0.49% -0.42 31656 85.99 84.66 85.99 100 84.89 85.11 200 4.81% 49.99%
Matthews Internation 36.65 -1.00% -0.37 11937 37.26 36.54 37.40 300 36.60 36.70 100 3.41% 25.85%
MaxLinear 74.39 1.06% 0.78 214583 73.75 71.98 74.56 400 74.31 74.56 200 9.33% 92.75%
Medifast 203.89 -0.24% -0.49 12994 203.66 201.72 206.55 100 203.17 203.95 200 -3.05% 3.89%
MEDNAX 26.69 0.19% 0.05 23879 26.64 26.58 26.89 100 26.66 26.69 100 6.09% 6.48%
Mercer International 12.13 2.19% 0.26 35405 11.96 11.95 12.16 100 12.13 12.16 300 10.93% 15.80%
Meridian Bioscience 19.42 0.67% 0.13 41279 19.40 19.21 19.45 100 19.42 19.46 300 -3.11% 3.21%
Merit Medical System 66.79 0.33% 0.22 32591 66.68 65.16 67.20 100 66.69 66.84 100 5.90% 19.92%
Meritage Homes 121.44 0.65% 0.79 77343 121.62 119.78 122.64 100 121.12 121.40 500 6.90% 45.68%
Meritor 26.69 1.95% 0.51 116152 26.52 26.24 26.93 200 26.66 26.70 2500 3.52% -6.20%
MESA LABS INC. 323.78 0.66% 2.11 2800 320.13 320.13 326.06 100 321.87 324.12 100 1.02% 10.42%
Meta Financial Group 59.09 1.03% 0.60 30936 58.63 58.51 59.50 200 58.93 59.10 100 -2.06% 60.12%
Methode Electronics 45.21 -0.46% -0.21 20623 45.58 45.12 45.58 100 45.20 45.23 100 2.14% 18.65%
MGP Ingredients 86.08 -2.25% -1.98 14649 88.75 85.50 89.50 100 85.89 86.27 200 12.93% 87.12%
MIDDLESEX WATER CO. 103.97 0.73% 0.76 5686 103.17 102.46 104.14 200 103.63 104.33 200 0.17% 42.43%
ModivCare 144.70 0.41% 0.59 4902 143.60 142.77 144.70 200 143.87 145.20 200 5.17% 3.95%
Monarch Casino & Res 70.86 1.82% 1.27 8812 69.80 68.96 71.06 200 70.60 71.58 200 3.30% 13.67%
Monro Muffler Brake 57.80 -0.85% -0.49 21677 58.61 57.38 58.82 100 57.62 57.80 300 4.07% 9.38%
Moog 75.14 1.49% 1.10 14599 74.64 74.54 75.44 100 74.93 75.19 200 2.56% -6.67%
Motorcar Parts of Am 19.74 1.39% 0.27 2583 19.48 19.22 19.74 200 19.52 19.75 200 21.38% -0.76%
Movado Group 42.08 -2.07% -0.89 19478 43.18 42.06 43.18 100 42.08 42.41 200 -4.23% 158.54%
Mr. Cooper Group 41.45 0.05% 0.02 67069 41.44 41.23 41.71 200 41.43 41.48 200 5.50% 33.52%
Mueller Industries 58.61 0.96% 0.56 30359 58.33 57.69 58.75 200 58.53 58.65 200 4.92% 65.34%
Myers Industries 20.09 0.68% 0.14 5742 19.95 19.91 20.14 200 20.04 20.13 200 2.41% -3.99%
MYR Group 112.62 0.22% 0.25 9700 113.33 111.00 113.46 100 112.06 112.56 100 1.50% 86.97%
Myriad Genetics 26.17 0.46% 0.12 36409 26.15 25.36 26.41 200 26.21 26.32 100 0.73% 31.73%
Nabors Industries 91.51 3.37% 2.98 17665 89.05 88.15 91.95 100 91.10 91.60 200 8.68% 52.04%
National Bank Co. 43.16 -0.77% -0.34 8317 43.61 43.16 43.67 100 43.11 43.22 300 2.06% 32.78%
National Beverage 52.48 -1.28% -0.68 39914 53.20 52.32 53.43 200 52.36 52.60 200 2.35% 25.23%
NATL PRESTO IND. DL 82.46 0.29% 0.24 3152 81.90 81.90 82.48 100 82.22 82.66 300 0.54% -7.02%
Natus Medical 23.64 -0.09% -0.02 5300 23.76 23.44 23.83 200 23.63 23.80 100 4.69% 18.06%
NBT BANCORP INC. DL- 37.17 0.03% 0.01 15745 37.30 37.00 37.42 200 37.00 37.12 200 2.91% 15.76%
Neenah Inc 48.33 -0.29% -0.14 6608 48.74 48.26 48.74 200 48.36 48.61 100 4.26% -12.38%
NeoGenomics 34.16 0.66% 0.23 153773 34.02 33.01 34.50 200 34.10 34.21 300 -0.96% -36.98%
Netgear 29.09 0.73% 0.21 51961 28.79 28.63 29.12 200 29.03 29.11 200 8.00% -28.92%
Netscout Systems 31.43 0.83% 0.26 46400 31.27 30.99 31.55 200 31.40 31.43 400 4.25% 13.68%
NEW YORK MTG TRUST D 3.97 1.93% 0.08 613094 3.95 3.90 3.99 4900 3.96 3.97 33400 4.29% 5.42%
NEXPOINT RESIDENT. D 78.89 -0.09% -0.07 10497 78.81 78.15 79.36 200 78.68 79.09 400 5.87% 86.62%
NextGen Healthcare 16.62 0.73% 0.12 76016 16.50 16.50 16.84 400 16.61 16.64 200 6.45% -9.54%
NMI Holdings A 21.10 0.86% 0.18 43653 20.92 20.72 21.15 200 21.05 21.10 100 2.05% -9.76%
NORTHFLD BANC.INC. D 16.90 -1.11% -0.19 13474 17.13 16.86 17.13 200 16.89 16.92 300 1.42% 38.61%
Northwest Bancshares 13.87 0.07% 0.01 102423 13.89 13.87 13.96 2100 13.86 13.87 600 4.37% 8.79%
Northwest Natural Ho 46.05 -0.02% -0.01 27483 45.99 45.99 46.52 100 46.01 46.12 100 6.82% 0.15%
Now 8.65 -1.31% -0.12 658740 8.84 8.65 8.85 300 8.65 8.66 700 4.90% 22.14%
NV5 GLOBAL INC. DL-, 130.15 0.60% 0.78 5666 130.59 128.75 131.39 300 129.91 130.54 200 -1.62% 64.22%
O-I Glass 11.55 -0.52% -0.06 65472 11.64 11.53 11.76 200 11.55 11.58 300 4.88% -2.44%
Oceaneering Internat 12.36 1.15% 0.14 281255 12.27 12.08 12.49 200 12.34 12.36 100 14.31% 53.71%
Office Properties Tr 24.64 1.11% 0.27 22779 24.35 24.35 24.83 200 24.59 24.66 300 2.70% 7.26%
OFG Bancorp. 24.98 -0.14% -0.04 34906 24.94 24.90 25.21 200 24.92 24.99 100 1.22% 33.71%
Oil States Internati 5.37 1.32% 0.07 515209 5.35 5.25 5.45 500 5.37 5.38 900 4.74% 5.58%
Old National Bancorp 17.85 -0.06% -0.01 188700 17.88 17.81 17.99 300 17.84 17.85 800 1.13% 7.85%
Olympic Steel 22.61 1.44% 0.32 8739 22.27 21.97 22.69 200 22.45 22.69 100 9.53% 67.22%
Omnicell 177.45 -0.73% -1.31 122423 179.42 175.59 179.97 200 177.00 177.84 100 1.85% 50.20%
OneSpan 17.07 1.31% 0.22 20468 16.90 16.69 17.11 200 17.05 17.10 100 -1.40% -18.52%
Onto Innovation 96.99 -1.49% -1.47 57586 98.81 96.34 100.00 100 96.91 97.09 100 -1.90% 95.50%
OPTIMIZERX CORP. DL- 62.13 3.22% 1.94 57120 60.50 60.26 62.48 200 61.95 62.31 200 -12.24% 87.52%
OraSure Technologies 8.95 -0.22% -0.02 345256 9.05 8.84 9.05 700 8.94 8.96 100 -3.86% -15.26%
Organogenesis Holdin 10.33 -0.19% -0.02 38313 10.54 10.10 10.54 400 10.31 10.35 300 0.61% 30.41%
ORION OFFICE REIT DL 18.57 0.81% 0.15 191259 18.48 18.20 18.57 300 18.46 18.57 100 3.66% 0.00%
Orthofix Medical 30.76 -0.90% -0.28 12310 31.21 30.62 31.40 200 30.75 30.82 600 0.23% -27.66%
OSI Systems 93.47 0.59% 0.55 7936 93.14 92.86 93.61 200 93.36 93.62 100 2.19% -0.32%
Owens & Minor 41.74 1.21% 0.50 86637 41.40 40.98 42.08 100 41.67 41.80 100 -1.99% 50.83%
Oxford Industries 105.71 -0.56% -0.59 35155 106.26 104.81 106.84 100 105.59 106.05 200 11.26% 62.27%
Pacific Premier Banc 39.29 0.08% 0.03 30747 39.32 39.15 39.67 200 39.24 39.29 100 1.32% 25.31%
Pacira Biosciences 57.99 2.10% 1.19 276407 56.65 56.65 58.65 200 57.93 58.04 200 7.94% -5.08%
PALOMAR HLDGS DL-,00 66.25 -2.99% -2.04 18566 68.36 65.61 69.14 200 66.12 66.50 100 -6.55% -23.13%
PAR PACIFIC HLDGS DL 14.51 -0.07% -0.01 27665 14.61 14.42 14.80 200 14.48 14.51 100 7.24% 3.86%
PARK AEROSPACE CORP 13.68 1.11% 0.15 7817 13.50 13.50 13.74 200 13.66 13.70 100 1.84% -0.82%
Patrick Industries 75.82 -1.55% -1.19 225343 77.28 75.81 77.91 500 75.81 75.97 200 -3.46% 12.67%
Patterson-UTI Energy 8.26 2.48% 0.20 620722 8.02 8.01 8.34 500 8.26 8.27 1400 14.16% 53.23%
PBF Energy A 13.43 -0.22% -0.03 744105 13.54 13.28 13.76 300 13.42 13.44 400 7.42% 89.58%
PC Connection 45.59 -0.31% -0.14 1073 45.70 45.55 45.70 100 45.58 45.78 100 1.93% -3.74%
PDC Energy 53.07 0.09% 0.05 183509 53.48 52.84 53.89 100 53.00 53.14 200 5.14% 158.26%
PDF Solutions 31.23 1.76% 0.54 13337 30.62 30.55 31.32 300 31.22 31.28 100 2.54% 42.08%
PENNANT GROUP DL -,0 21.95 2.62% 0.56 52183 21.61 21.34 22.34 200 21.84 22.08 100 5.21% -63.16%
PennyMac Mortgage In 18.50 1.04% 0.19 131567 18.31 18.31 18.55 100 18.50 18.52 700 5.41% 4.09%
Perdoceo Education 11.23 3.12% 0.34 111618 10.93 10.93 11.26 200 11.22 11.23 200 10.56% -13.78%
Perficient 136.16 1.33% 1.79 104954 134.70 133.10 136.60 500 135.69 136.21 100 -1.94% 181.99%
PetMed Express 27.45 0.40% 0.11 22864 27.25 27.02 27.61 200 27.39 27.51 100 -0.07% -14.72%
PGT Innovations 22.35 0.90% 0.20 29963 22.13 22.01 22.39 300 22.31 22.35 100 7.84% 8.90%
Phibro Animal Heal 20.90 -2.25% -0.48 6496 21.31 20.90 22.52 100 20.73 20.88 100 9.14% 10.09%
Photronics 16.70 17.44% 2.48 1768374 15.58 15.58 17.10 500 16.72 16.85 600 7.65% 27.42%
Piper Sandler 173.05 -1.63% -2.87 11322 177.30 172.46 177.30 200 172.81 173.29 100 6.14% 74.35%
Pitney-Bowes 6.97 2.04% 0.14 997196 6.92 6.86 7.06 600 6.96 6.97 1300 0.00% 10.88%
Plantronics 29.09 2.72% 0.77 28130 28.45 28.13 29.32 100 29.12 29.19 200 10.97% 4.77%
Plexus Co. 94.88 -0.10% -0.10 10129 95.31 94.44 95.36 100 94.76 94.93 100 12.87% 21.43%
POWELL INDUSTRIES 27.97 9.64% 2.46 22489 28.04 27.15 28.04 300 27.96 28.04 1000 4.46% -13.50%
Power Integrations 91.95 -4.16% -4.00 194123 95.01 90.90 95.37 200 91.90 92.02 300 -4.08% 17.21%
PRA Group 45.41 2.06% 0.92 84010 44.51 44.18 45.53 100 45.34 45.46 700 4.80% 12.20%
PREFERRED BANK NEW D 67.49 -0.36% -0.24 10492 68.03 67.25 68.23 200 67.26 67.71 200 -1.28% 34.02%
Prestige Brands 57.26 -1.02% -0.59 19143 57.95 57.23 58.00 100 57.24 57.36 100 4.22% 67.14%
PriceSmart 74.02 -0.15% -0.11 4380 74.23 73.97 74.38 100 73.78 74.07 200 3.36% -18.62%
Proassurance Co. 23.43 0.30% 0.07 10436 23.40 23.33 23.64 300 23.38 23.48 400 1.57% 31.31%
Progress Software 48.15 -0.98% -0.47 46074 48.69 48.09 48.69 100 48.11 48.19 100 -2.16% 7.21%
PROPETRO HLD.CORP.DL 8.69 -1.92% -0.17 137081 8.89 8.67 8.97 300 8.67 8.69 600 7.79% 19.89%
Proto Labs 52.66 1.28% 0.67 66371 51.99 51.56 53.01 100 52.68 52.78 100 1.52% -67.27%
Provident Financialr 23.58 -0.63% -0.15 38168 23.67 23.48 23.84 200 23.52 23.56 200 0.81% 32.13%
Quaker Houghton 241.20 1.44% 3.42 6097 239.83 239.12 242.30 100 240.38 241.39 100 1.49% -7.37%
Quanex Building Prod 23.22 0.69% 0.16 17026 23.12 22.93 23.28 300 23.18 23.25 200 7.91% 4.01%
QuinStreet 18.26 1.39% 0.25 38226 17.96 17.81 18.30 100 18.24 18.28 100 17.64% -16.00%
RadNet 28.53 0.63% 0.18 26511 28.02 27.90 29.20 200 28.52 28.68 200 5.16% 44.86%
Rambus 28.62 -0.07% -0.02 434517 28.66 28.19 28.89 200 28.62 28.65 600 6.47% 64.03%
Range Resources 18.76 0.37% 0.07 1195475 19.00 18.47 19.05 300 18.75 18.77 1100 -4.45% 178.96%
Rayonier Adv. Materi 6.00 2.83% 0.17 69137 5.85 5.85 6.05 600 6.00 6.02 200 -1.57% -13.65%
RE/MAX 29.38 -1.18% -0.35 20190 29.49 29.33 29.77 100 29.37 29.45 100 8.15% -18.17%
READY CAPITAL DL.-,0 16.50 1.10% 0.18 161146 16.32 16.26 16.53 200 16.50 16.51 300 6.25% 31.08%
Realogy Holdings 16.05 -1.29% -0.21 112522 16.30 15.97 16.41 500 16.04 16.06 100 7.04% 23.93%
Red Robin Gourmet Bu 18.02 4.59% 0.79 83143 17.37 17.32 18.14 200 17.93 18.07 200 5.71% -10.40%
Redwood Trust 13.96 2.91% 0.40 467287 13.70 13.61 13.99 400 13.95 13.96 1400 5.77% 54.44%
REGENXBIO INC. DL-,0 32.85 2.78% 0.89 27301 31.95 31.51 33.04 200 32.86 32.96 100 -0.12% -29.54%
Renasant Co. 37.03 -0.19% -0.07 22952 36.99 36.32 37.37 200 36.93 37.11 100 1.84% 10.15%
Renewable Energy Gro 46.08 -0.02% -0.01 184514 46.32 45.79 46.83 200 46.04 46.12 200 -3.54% -34.92%
Rent -A- Center 49.98 1.48% 0.73 215855 50.52 49.66 51.00 2000 49.91 49.99 100 0.53% 23.27%
Resideo Technologies 26.87 -0.19% -0.05 101620 26.93 26.64 26.99 200 26.81 26.87 200 3.18% 26.62%
Resources Connection 17.13 0.35% 0.06 9751 17.15 17.01 17.41 200 17.08 17.14 100 -0.64% 35.80%
Retail Opportunity I 18.75 0.54% 0.10 138587 18.67 18.59 18.83 300 18.74 18.75 600 6.21% 39.28%
Rex American Resourc 101.62 0.28% 0.28 2637 101.40 101.40 102.21 100 101.05 102.09 100 11.36% 37.93%
Rogers Co. 271.85 0.23% 0.63 69049 271.80 271.32 272.07 200 271.80 271.90 100 0.19% 75.16%
RPC 4.41 1.73% 0.07 105859 4.38 4.33 4.45 700 4.40 4.41 1700 7.44% 37.46%
RPT Realty 13.59 0.52% 0.07 56005 13.61 13.49 13.65 200 13.59 13.60 400 6.29% 56.30%
Ruth's Hospitality G 19.73 3.06% 0.58 50626 19.18 19.16 19.95 100 19.71 19.76 200 12.59% 7.95%
S+T BANCORP INC. DL 31.02 -0.26% -0.08 14556 31.16 30.98 31.37 200 30.91 31.08 100 3.98% 25.20%
SAFEHOLD INC. DL-,01 74.90 1.24% 0.92 16002 74.21 73.78 75.06 100 74.80 75.02 200 3.41% 2.06%
Safety Insurance Gro 78.76 -0.56% -0.44 12640 79.10 78.35 79.81 100 78.66 78.87 200 2.50% 1.67%
Sally Beauty 20.83 1.41% 0.29 198265 20.54 20.46 21.05 300 20.80 20.83 300 4.85% 57.52%
Sanmina Co. 38.90 -0.46% -0.18 26044 39.09 38.66 39.20 300 38.84 38.95 300 6.95% 22.55%
Saul Centers 53.06 0.74% 0.39 8495 52.65 52.48 53.32 100 52.91 53.12 100 6.99% 66.26%
ScanSource 34.59 -0.23% -0.08 8877 34.61 34.09 35.06 100 34.29 34.46 600 10.94% 31.43%
Scholastic 38.78 0.22% 0.09 8922 38.75 38.25 39.16 100 38.59 38.71 100 2.82% 54.80%
Schweitzer Mauduit I 30.31 0.13% 0.04 74148 30.52 30.18 30.57 100 30.30 30.37 100 5.47% -24.72%
SEACOAST BKG FLA DL- 34.94 -0.54% -0.19 26306 35.22 34.82 35.40 100 34.92 35.03 100 4.03% 19.29%
Select Medical Co. 30.14 0.03% 0.01 111336 30.08 29.86 30.27 400 30.10 30.16 200 12.22% 8.93%
SelectQuote 9.56 1.15% 0.11 342128 9.52 9.29 9.66 100 9.55 9.57 600 5.00% -54.46%
SENECA FOODS A DL-,2 46.93 -1.22% -0.58 6076 46.96 46.73 47.76 1000 46.70 47.16 100 11.24% 19.07%
Service Properties T 9.77 3.99% 0.38 330476 9.37 9.36 9.92 300 9.75 9.76 800 10.34% -18.28%
SERVISFIRST BANCSH. 82.32 -0.39% -0.32 9475 82.65 81.95 83.23 200 82.12 82.49 100 2.80% 105.11%
Shake Shack A 79.31 4.38% 3.33 194347 76.75 76.24 79.73 200 79.19 79.38 200 4.11% -10.37%
Shenandoah Telecom 26.12 0.31% 0.08 16444 26.19 25.81 26.32 100 26.06 26.15 300 2.56% -39.79%
Shoe Carnival 39.81 -1.18% -0.47 47333 40.29 39.58 40.72 100 39.71 39.88 100 3.04% 105.67%
Shutterstock 113.59 -0.18% -0.20 33005 113.10 112.74 114.55 100 113.60 113.91 200 -0.19% 58.70%
Signet Jewelers 88.09 -1.32% -1.18 178895 89.28 87.27 89.66 100 88.06 88.23 100 -8.10% 227.36%
SIMMONS FIRST NATL D 29.77 -0.50% -0.15 109567 29.82 29.58 30.10 400 29.76 29.81 200 2.78% 38.58%
Simply Good Foods 37.68 -1.18% -0.45 38584 38.12 37.55 38.19 400 37.64 37.74 200 3.14% 21.59%
Simulations Plus 48.14 3.86% 1.79 20277 47.45 45.80 48.19 200 47.97 48.31 200 -1.32% -35.55%
SiriusPoint 7.88 -0.88% -0.07 25687 7.96 7.88 8.13 300 7.87 7.88 200 3.25% -16.49%
Site Centers 15.71 0.03% 0.01 637597 15.72 15.62 15.81 600 15.70 15.71 700 4.25% 55.14%
Skywest 43.08 4.16% 1.72 70923 42.26 41.73 43.67 200 42.87 43.04 200 5.59% 2.60%
Sleep Number 79.99 -0.65% -0.52 30235 80.99 79.67 81.06 200 79.97 80.18 200 0.92% -1.65%
SM Energy 31.41 -0.38% -0.12 791974 31.70 31.11 32.02 100 31.39 31.43 100 8.72% 415.20%
SMART Global Holding 62.57 0.61% 0.38 87644 62.09 60.73 62.80 100 62.47 62.65 200 9.07% 65.27%
Sonic Automotive 48.47 -3.37% -1.69 75606 50.33 48.26 50.71 200 48.44 48.70 200 8.81% 30.00%
South Jersey Industr 24.70 0.45% 0.11 122924 24.73 24.70 25.05 800 24.68 24.71 100 4.64% 14.11%
SOUTHSIDE BANCSHS DL 41.50 -0.02% -0.01 12898 41.82 41.27 41.88 100 41.39 41.50 100 1.87% 33.77%
Southwestern Energy 5.10 1.19% 0.06 6246330 5.05 5.05 5.18 8300 5.10 5.11 15500 12.50% 69.13%
SPARTANNASH 24.24 0.00% 0.00 44298 24.44 24.10 24.66 100 24.21 24.26 100 1.30% 39.23%
Spectrum Pharmaceuti 1.52 -0.65% -0.01 539949 1.53 1.49 1.55 7900 1.52 1.53 6500 -3.16% -55.13%
SPS COMMERCE INC. DL 146.10 0.16% 0.24 11654 145.78 143.51 146.26 100 145.90 146.33 100 3.45% 34.32%
SPX Co. 61.26 0.12% 0.07 7012 61.56 60.85 61.56 200 60.82 61.16 200 5.21% 12.17%
SPX FLOW INC. DL-,01 85.42 0.66% 0.56 24244 85.20 84.50 86.95 100 85.33 85.50 100 1.62% 46.41%
St. Joe 50.92 0.37% 0.19 9351 51.00 50.03 51.16 100 50.88 51.06 100 5.67% 19.51%
Standard Motor Produ 51.82 0.45% 0.23 6401 51.93 51.64 52.18 100 51.64 51.81 200 3.10% 27.51%
STANDEX INTL CORP. D 105.83 -0.01% -0.01 5688 105.46 105.20 106.76 100 105.25 105.73 100 2.75% 36.53%
STEPAN CO. DL 1 120.33 -0.02% -0.02 6790 120.56 119.56 121.01 200 120.04 120.69 100 6.78% 0.86%
Steven Madden 48.26 -0.52% -0.25 72574 48.63 48.01 48.90 100 48.21 48.31 200 2.23% 37.34%
Stewart Informationr 76.35 0.97% 0.73 14137 75.89 75.71 76.79 200 76.22 76.37 100 6.18% 56.37%
STONEX GROUP INC. DL 63.60 -0.52% -0.33 8787 64.14 63.06 64.44 200 63.26 63.90 200 13.81% 10.41%
Strategic Strayer Ed 54.74 0.72% 0.39 25885 54.62 53.72 55.00 100 54.65 54.79 100 1.59% -42.99%
Sturm, Ruger & Co. 66.00 0.56% 0.36 22088 66.14 65.80 66.43 100 65.88 66.07 300 -8.45% 0.86%
Summit Hotel Propert 9.60 2.13% 0.20 125022 9.37 9.34 9.64 100 9.60 9.61 500 5.03% 4.33%
Suncoke Energy 6.47 0.15% 0.01 91282 6.44 6.42 6.55 700 6.47 6.48 900 6.08% 48.51%
Supernus Pharmaceuti 30.77 -0.65% -0.20 62462 30.99 30.47 31.41 200 30.79 30.88 200 3.34% 23.09%
SurModics 44.41 -1.17% -0.53 11605 44.61 44.23 45.62 100 44.76 45.03 100 2.30% 3.26%
Sylvamo 32.02 0.50% 0.16 85845 31.66 31.47 32.31 500 31.97 32.07 200 5.22% 0.00%
Tabula Rasa HealthCa 10.96 -1.35% -0.15 37624 11.12 10.95 11.32 400 10.96 11.01 400 -2.29% -74.07%
TACTILE SYS TECH. DL 21.71 3.58% 0.75 32240 21.00 20.79 21.74 100 21.62 21.75 500 7.49% -53.36%
Talos Energy Inc 10.92 0.37% 0.04 175534 10.82 10.67 11.00 100 10.91 10.93 200 9.13% 32.04%
Tanger Factory Outle 20.77 -0.14% -0.03 68501 20.79 20.52 20.93 200 20.73 20.75 200 5.00% 108.84%
TechTarget 96.46 -2.64% -2.62 176534 92.96 90.57 96.46 200 96.18 96.67 300 2.54% 67.62%
Tegna Inc 20.39 -0.63% -0.13 139675 20.53 20.36 20.72 400 20.37 20.39 400 3.90% 47.10%
Tennant 83.04 -0.65% -0.54 6258 84.17 83.00 84.17 200 83.31 83.69 200 6.25% 19.11%
BANCORP INC., THE DL 26.76 -0.11% -0.03 34217 27.02 26.69 27.21 300 26.72 26.78 300 -5.24% 96.26%
The ODP Corp 39.38 -0.43% -0.17 24674 39.71 38.79 39.71 200 39.21 39.40 200 4.74% 34.98%
THRYV HOLDINGS INC. 38.71 2.46% 0.93 27557 37.85 37.19 38.77 200 38.60 38.88 200 -3.35% 179.85%
Timkensteel Co. 14.85 0.20% 0.03 140777 14.88 14.61 15.10 300 14.84 14.87 100 3.49% 217.34%
Titan International 8.21 1.11% 0.09 48634 8.12 8.03 8.28 500 8.20 8.22 400 17.85% 67.08%
Tivity Health 25.42 0.24% 0.06 30917 25.23 25.21 25.61 200 25.34 25.47 300 2.80% 29.40%
TOMPK.FINL CORP. DL- 79.31 -0.13% -0.10 2847 80.38 79.24 80.45 100 79.01 79.63 100 1.60% 12.48%
Tredegar Co. 11.92 0.34% 0.04 21723 11.92 11.92 12.04 100 11.88 11.91 300 4.53% -29.52%
TreeHouse Foods 39.79 0.15% 0.06 85631 39.51 39.39 40.12 100 39.75 39.83 300 8.26% -6.50%
Trinseo 52.45 1.29% 0.67 39472 51.83 51.63 52.83 300 52.31 52.46 200 9.63% 0.00%
TRIUMPH BANCORP DL-, 129.48 -0.06% -0.08 27879 129.80 129.48 131.33 300 129.35 129.88 300 1.74% 166.86%
Triumph Group 17.77 3.90% 0.67 118614 17.36 17.10 17.85 200 17.74 17.79 200 2.03% 36.15%
TrueBlue 27.22 1.04% 0.28 24756 26.84 26.76 27.39 300 27.05 27.20 100 3.54% 44.14%
Trupanion 154.67 -0.48% -0.74 289564 154.08 148.06 156.39 100 154.37 154.97 200 26.02% 29.82%
TrustCo Bank 32.96 0.06% 0.02 9375 32.95 32.78 33.22 100 32.82 32.95 200 0.86% -1.23%
TRUSTMARK CORP. 32.34 1.19% 0.38 46254 32.10 32.04 32.54 100 32.24 32.35 300 3.01% 18.89%
TTEC Holdings 88.10 0.52% 0.46 13334 88.03 87.04 88.48 100 88.32 88.62 100 3.85% 20.17%
TTM Technologies 14.26 -0.24% -0.04 99400 14.35 14.24 14.36 900 14.25 14.26 1100 3.70% 3.59%
Tupperware Brands 15.77 1.61% 0.25 108592 15.51 15.46 15.82 400 15.74 15.78 100 -0.77% -52.08%
Two Harbors Investme 6.21 1.22% 0.07 649757 6.17 6.14 6.24 6700 6.21 6.22 6700 4.42% -3.61%
U.S. Physical Therap 96.06 -0.75% -0.73 9721 96.62 95.24 96.62 100 95.65 96.34 100 12.57% -19.51%
UFP Industries 90.79 -1.26% -1.16 30164 92.26 90.47 92.26 100 90.32 90.55 300 10.41% 65.53%
Ultra Clean 57.64 -0.45% -0.26 61968 57.78 56.30 58.25 100 57.64 57.94 100 5.64% 85.87%
UNIFI INC. NEW DL-,1 22.77 1.61% 0.36 8264 22.52 22.37 23.00 200 22.72 22.85 200 10.01% 26.32%
UNIFIRST CORP. DL-,1 203.96 0.22% 0.44 4857 203.90 202.38 205.92 100 203.17 203.97 100 6.19% -3.86%
uniQure 28.89 0.31% 0.09 31207 29.01 28.22 29.01 200 28.98 29.05 100 3.41% -20.29%
Unisys Co. 19.87 2.26% 0.44 25518 19.50 19.38 19.92 200 19.77 19.87 300 6.99% -1.27%
United Community Ban 35.09 0.34% 0.12 47123 35.01 34.82 35.22 100 35.05 35.10 300 2.04% 22.96%
UTD FIRE GRP DL-,01 23.05 -0.97% -0.23 16406 23.44 22.41 23.59 100 22.94 23.17 200 11.28% -7.25%
United Natural Foods 54.09 10.11% 4.96 1117527 51.80 51.65 57.89 100 53.92 54.24 100 -1.21% 207.58%
Uniti Group 13.48 -0.30% -0.04 143127 13.56 13.46 13.69 600 13.48 13.49 1000 1.88% 15.26%
UNITIL CORP. 43.80 -1.06% -0.47 4990 44.21 43.80 44.36 200 43.67 43.99 100 6.83% 0.00%
Univ. Health Realty 59.66 0.36% 0.21 8223 59.25 59.25 60.10 200 59.58 59.97 200 6.14% -7.50%
Universal 49.97 1.11% 0.55 20078 49.62 49.62 50.15 200 49.87 49.99 100 6.12% 1.67%
Universal Electronic 39.11 1.37% 0.53 11497 38.59 38.23 39.62 400 38.99 39.31 200 6.57% -26.46%
Universal Insurance 15.89 -0.22% -0.04 20679 15.93 15.82 16.02 200 15.87 15.92 200 5.71% 5.43%
URSTADT BIDDLE DL-,0 19.89 0.71% 0.14 15778 19.60 19.48 19.92 200 19.85 19.92 100 4.61% 39.77%
US Ecology 36.29 0.39% 0.14 23731 36.09 35.83 36.34 200 36.26 36.40 100 3.00% -1.71%
US Silica 10.07 0.40% 0.04 49581 10.08 9.98 10.17 200 10.04 10.09 200 -4.50% 36.04%
USANA Health Science 100.40 -0.15% -0.15 7731 100.50 99.58 100.50 200 100.42 100.75 100 0.83% 30.42%
Vanda Pharma 16.38 0.80% 0.13 22821 16.38 16.21 16.43 100 16.36 16.40 200 0.31% 23.67%
Varex Imaging 29.15 0.31% 0.09 13927 29.16 28.96 29.25 100 29.14 29.29 400 1.79% 74.22%
Vector Group 15.43 -1.34% -0.21 105349 15.75 15.41 15.77 200 15.42 15.44 900 0.64% 34.25%
Veeco Instruments 26.93 0.34% 0.09 28540 26.90 26.51 27.10 100 26.91 27.00 200 0.98% 54.61%
Vera Bradley 8.60 -14.94% -1.51 907435 8.19 8.01 8.80 200 8.59 8.60 300 -1.12% 22.24%
VERICEL CORP. 39.58 -0.33% -0.13 39616 39.75 38.76 39.93 100 39.68 39.83 100 6.72% 28.59%
VERITEX HLDGS INC. D 39.84 -1.39% -0.56 25124 40.55 39.77 40.88 300 39.72 39.97 300 1.04% 59.24%
Veritiv Co. 131.20 -2.52% -3.39 13208 134.82 130.79 135.23 200 130.64 131.53 200 6.78% 547.38%
Viad Corp. 47.43 2.73% 1.26 12976 46.58 46.58 47.46 100 47.33 47.45 100 9.12% 27.65%
Viavi Solutions 16.20 -0.09% -0.01 316573 16.13 16.08 16.22 700 16.19 16.20 1400 9.45% 8.25%
Vicor Corp. 125.21 -1.68% -2.14 59033 126.53 124.40 126.53 200 125.21 125.48 100 -11.23% 38.09%
Virtus Investment Pa 298.64 -0.44% -1.32 5497 300.58 298.50 302.49 100 297.96 300.30 200 0.87% 38.23%
Vista Outdoor 41.03 0.84% 0.34 67671 40.79 40.39 41.30 200 40.98 41.06 100 -6.82% 71.25%
Vonage Holdings 20.81 0.34% 0.07 1474512 20.74 20.72 20.81 25200 20.80 20.81 26200 0.58% 61.09%
Wabash National 18.57 1.14% 0.21 50245 18.42 18.24 18.70 100 18.53 18.58 100 9.94% 6.56%
Walker & Dunlop 151.54 0.30% 0.45 8221 151.42 150.05 151.85 200 151.18 151.87 200 7.39% 64.19%
Warrior Met Coal 22.83 1.87% 0.42 99620 22.34 22.21 22.86 300 22.81 22.86 200 4.28% 5.11%
Washington Real Esta 25.80 0.82% 0.21 49355 25.57 25.44 25.81 100 25.79 25.82 100 1.55% 18.31%
Watts Water Technolo 194.96 -2.22% -4.43 49730 199.94 194.82 199.94 200 194.76 195.59 100 5.66% 63.84%
WD-40 237.77 0.96% 2.27 5770 236.24 235.79 239.06 200 237.09 237.90 200 4.97% -11.36%
WESTAMERICA BANCORPO 56.78 -0.12% -0.07 8189 56.17 56.17 57.23 200 56.72 56.95 200 5.71% 2.82%
WHITESTONE REIT DL-, 9.95 1.63% 0.16 93378 9.77 9.77 9.97 700 9.94 9.95 800 5.72% 22.84%
Winnebago Industries 73.19 0.67% 0.49 117979 73.54 72.42 74.40 100 73.19 73.34 100 0.66% 21.29%
WisdomTree Investmen 6.37 0.95% 0.06 54216 6.33 6.28 6.38 500 6.36 6.37 1200 2.77% 17.94%
Wolverine World Wide 32.73 -0.55% -0.18 32199 32.96 32.62 33.21 100 32.68 32.77 300 5.72% 5.31%
World Acceptance 218.43 1.62% 3.48 6652 214.79 210.88 219.72 100 214.78 218.94 200 4.64% 110.28%
World Fuelrvices Co. 26.84 -0.07% -0.02 45318 26.98 26.69 27.19 200 26.80 26.87 300 7.28% -13.45%
WSFS FINL CORP. DL-, 49.74 -0.82% -0.41 20240 50.36 49.55 50.43 100 49.63 49.77 200 0.86% 11.74%
WW International 18.62 0.65% 0.12 113421 18.55 18.28 18.88 100 18.60 18.64 100 9.99% -24.18%
Xencor 35.26 -0.89% -0.32 20182 35.61 35.13 35.61 100 35.17 35.28 100 -1.79% -18.47%
XENIA HOTELS+RES. DL 17.64 2.26% 0.39 78185 17.31 17.19 17.83 100 17.62 17.65 300 6.86% 12.70%
Xperi Corp 19.91 1.14% 0.23 83956 19.67 19.65 20.02 300 19.90 19.93 100 9.88% -5.79%
Zumiez 48.59 0.81% 0.39 45059 48.31 47.85 48.84 200 48.44 48.59 200 5.33% 31.05%
ZYNEX INC. DL-,001 12.93 1.73% 0.22 14041 12.72 12.61 13.00 200 12.92 12.98 100 -0.70% -5.57%