25.01.2022 22:04:20
S&P 600
1301.72
USD
-9.5800
-0.73%
25.01.2022 21:49
 
Chart
Kursdaten
Kurs 1301.72 Eröffnung 1300.51
Diff. absolut -9.58 Tages-Hoch 1312.84
Diff. % -0.73 % Tages-Tief 1269.90
Volumen 294998636 Umsatz 376188401045
Schlusskurs vom 24.01.2022 1311.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.01.2022 / 21:49
Währung USD Aktualisierungsstand 25.01.2022 / 22:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -6.45% 1433.4 1252.8
1 Woche -5.54% 1384.7 1252.8
1 Monat -5.48% 1433.4 1252.8
3 Monate -5.06% 1477.5 1252.8
6 Monate -0.55% 1477.5 1252.8
1 Jahr 6.46% 1477.5 1182.1
3 Jahre 43.68% 1477.5 577.4
8.96
1.13
24.72
18.92
SMI
SMI
SMI
-6.45
-7.22
2020
2021
2022
{"2020":{"performance":8.96,"chartHeight":19.572026229518,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":24.72,"chartHeight":24.795970172867,"year":2021,"ID_NOTATION":"8404703"},"2022":{"performance":-6.45,"chartHeight":17.880080142426,"year":2022,"ID_NOTATION":"8404703"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-7.22,"chartHeight":18.460593279839,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-5.12,"chartHeight":16.691380436783,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-5.77,"chartHeight":17.306602520356,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-4.79,"chartHeight":16.348430453918,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 25.01.2022 22:04:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3D Systems 16.87 0.12% 0.02 1890664 16.32 16.19 17.20 100 16.86 16.88 400 -15.24% -21.77%
8x8 Inc. 15.31 -5.67% -0.92 1279166 15.97 15.24 16.20 1000 15.30 15.31 1200 -1.58% -3.16%
AAON 66.20 -1.91% -1.29 128096 66.62 64.71 66.83 300 66.05 66.28 300 -5.56% -15.03%
AAR Corp 40.45 0.95% 0.38 337675 39.33 38.28 40.56 300 40.38 40.46 100 -6.40% 2.66%
AARON'S COMPANY INC. 22.21 -1.42% -0.32 186922 22.22 21.60 22.49 200 22.16 22.28 400 -1.87% -8.60%
Abercrombie & Fitch 36.97 2.95% 1.06 2116625 35.29 35.22 37.44 200 36.96 36.97 200 5.18% 3.10%
ABM Industries 42.62 0.85% 0.36 460268 41.63 41.52 43.05 100 42.62 42.65 200 -6.44% 3.45%
Acadia Realty Trust 20.34 1.14% 0.23 304586 19.40 19.40 20.45 1100 20.32 20.36 200 -10.46% -7.88%
Addus HomeCare 78.20 -2.29% -1.83 52440 78.93 76.00 79.05 100 78.04 78.31 200 -5.90% -14.42%
Adtalem Global Educa 30.55 -3.66% -1.16 320313 31.43 29.91 31.49 200 30.49 30.54 200 6.77% 7.27%
Adtran 18.68 3.26% 0.59 850390 17.72 17.72 18.94 400 18.66 18.69 500 -7.89% -20.76%
Advanced Energy Inds 84.78 -3.66% -3.22 178414 86.57 83.67 86.57 100 84.68 84.93 100 -6.11% -3.36%
ADVANSIX INC. DL-,01 41.49 -1.24% -0.52 128337 41.31 40.07 41.81 200 41.41 41.61 200 -8.11% -11.09%
Aerojet Rocketdyne 36.74 -18.36% -8.26 8064150 38.50 36.50 38.90 500 36.74 36.75 900 4.70% -3.76%
AeroVironment 56.96 -2.43% -1.42 122084 57.63 56.35 58.26 100 56.94 57.08 300 -4.23% -5.88%
Agilysys 36.74 -1.26% -0.47 91323 36.68 35.22 37.39 400 36.64 36.76 100 -9.22% -16.31%
Agree Realty Co. 64.72 -0.28% -0.18 258764 64.06 63.50 65.08 100 64.66 64.71 100 -4.78% -9.05%
ALAMO GRP INC. DL-,1 147.40 -1.23% -1.84 41335 146.64 143.29 148.47 200 146.87 147.44 200 -5.85% 1.40%
ALARM.COM HOLDINGS I 74.07 -1.89% -1.43 128860 74.18 72.22 75.07 100 73.93 74.08 100 -3.64% -10.98%
Albany International 83.75 -0.84% -0.71 112922 83.46 80.91 84.09 100 83.67 83.81 200 -4.99% -4.51%
Alexander & Baldwin 22.79 -0.57% -0.13 140992 22.53 22.18 22.94 200 22.77 22.80 500 -5.48% -8.65%
Allegheny Technologi 19.30 -2.65% -0.53 1587259 19.45 18.80 19.50 300 19.30 19.31 500 -2.84% 24.48%
ALLEGIANCE BANCS.INC 45.61 1.09% 0.49 31250 44.73 43.32 45.81 500 45.48 45.61 200 0.27% 6.89%
Allegiant Travel 178.33 2.13% 3.72 165076 171.59 168.86 180.44 100 177.74 178.33 200 -6.17% -6.65%
Allscripts Healthcar 20.26 15.90% 2.78 8209243 19.00 18.10 20.63 700 20.25 20.26 1300 -2.24% -5.26%
AMBAC Financial Grou 14.37 0.42% 0.06 616866 14.09 13.74 14.49 100 14.35 14.37 400 -13.01% -10.84%
AMC Networks A 38.66 3.73% 1.39 373201 36.34 36.34 39.11 100 38.64 38.70 300 -11.68% 8.22%
Amer. Equity Inv. Li 40.74 0.05% 0.02 459033 40.14 39.09 41.06 400 40.66 40.69 100 -6.86% 4.62%
AM.CAR-MART DL-,01 101.77 -1.37% -1.41 27804 101.79 98.75 102.90 200 101.51 102.17 200 3.70% 0.76%
AMERICAN ASSETS TR. 35.55 0.45% 0.16 206608 34.83 34.56 35.86 200 35.53 35.56 200 -8.98% -5.70%
American Axle & Mfg 7.96 -2.81% -0.23 2511288 7.97 7.67 8.09 1200 7.96 7.97 1700 -17.61% -12.22%
American Public Educ 20.75 -1.28% -0.27 38516 20.85 20.09 21.18 200 20.75 20.84 200 -6.99% -5.53%
American States Wate 91.96 0.71% 0.65 169496 90.34 90.02 92.25 100 91.89 92.03 300 -2.83% -11.73%
American Vanguard Co 15.50 -0.58% -0.09 85261 15.39 14.89 15.50 200 15.45 15.51 200 -3.59% -4.88%
American Woodmark Co 61.75 -2.34% -1.48 45618 62.14 60.12 62.45 100 61.55 61.90 200 -2.38% -3.02%
AMERIS BANCORP. DL 1 51.74 0.42% 0.21 209874 51.18 50.11 52.12 200 51.66 51.78 300 -6.77% 3.72%
Amerisafe 53.87 -1.08% -0.59 52305 54.14 52.39 54.48 200 53.87 54.07 200 -1.63% 1.17%
AMN Healthcarervices 97.07 -2.85% -2.85 360264 98.51 95.71 98.88 100 96.94 97.02 200 -7.77% -18.32%
AMPHASTAR PHARMA.DL- 24.92 0.81% 0.20 93272 24.53 24.00 24.99 200 24.87 24.92 400 -2.56% 6.14%
Andersons 38.05 -0.35% -0.14 126782 37.95 36.73 38.25 200 37.92 38.04 200 -2.77% -1.34%
Angiodynamics 21.85 -4.25% -0.97 333575 22.48 21.53 22.48 200 21.80 21.86 700 0.84% -17.26%
ANI Pharmaceuticals 41.53 -0.19% -0.08 75766 41.13 40.13 41.58 100 41.37 41.59 200 -3.30% -9.70%
Anika Therapeutics 32.38 -1.58% -0.52 37761 32.68 31.44 32.69 100 32.34 32.81 200 -3.83% -8.18%
Apogee Enterprises 46.27 -0.94% -0.44 143479 45.97 44.15 46.68 100 46.14 46.27 200 -4.63% -2.99%
Apollo Commercial Re 13.38 1.36% 0.18 1092831 13.04 12.89 13.51 1200 13.38 13.39 1200 -5.85% 0.30%
Apollo Medical 51.08 -3.91% -2.08 167103 52.61 49.41 53.17 100 50.92 51.18 200 -11.91% -27.65%
Applied Industrial T 96.91 -3.19% -3.19 64175 98.02 94.38 98.30 100 96.88 97.28 200 -1.34% -2.53%
ArcBest 88.00 -3.75% -3.43 240288 88.33 86.13 90.70 300 87.89 88.40 300 0.74% -23.71%
Archrock 8.60 5.52% 0.45 492224 8.10 8.09 8.63 1300 8.59 8.60 2100 -5.23% 8.96%
Arconic Corp. 31.81 2.05% 0.64 599149 30.30 29.72 32.11 500 31.74 31.81 100 -10.76% -5.57%
ARCOSA INC. DL -,01 48.46 -1.34% -0.66 115972 48.23 46.70 49.17 100 48.46 48.56 200 -6.28% -6.79%
Arlo Technologies 8.13 -0.37% -0.03 863704 8.08 7.92 8.24 400 8.13 8.14 700 -15.53% -22.21%
ARMADA HOFFLER PR. D 13.69 0.22% 0.03 219367 13.50 13.31 13.77 500 13.68 13.69 600 -4.34% -10.25%
Armour Residential R 9.39 3.64% 0.33 2777384 8.96 8.94 9.43 3700 9.38 9.39 5000 -6.79% -7.65%
Artivion 18.19 -2.83% -0.53 130643 18.36 17.31 18.89 100 18.19 18.28 300 -2.25% -8.01%
Asbury Automotive Gr 168.01 -0.34% -0.56 199224 165.26 163.25 170.30 100 167.77 168.19 300 0.82% -2.40%
Assured Guaranty 52.47 1.16% 0.60 287917 51.19 50.56 52.75 100 52.43 52.47 100 -6.86% 3.33%
Astec Industries 64.93 -0.26% -0.17 75710 64.26 62.24 65.65 200 64.72 64.97 100 -8.49% -6.02%
Atlas Air Worldwide 78.18 -1.39% -1.10 498952 78.29 76.76 79.02 1100 78.12 78.25 300 -3.56% -15.77%
ATN International 40.18 -1.13% -0.46 18867 40.24 39.82 40.75 100 40.17 40.38 100 -0.32% 1.73%
Avanos Medical 31.95 -2.38% -0.78 205663 32.36 31.44 32.79 300 31.88 31.94 200 0.18% -5.60%
Avid Bioservices 17.90 -2.56% -0.47 438062 17.96 17.42 18.35 200 17.87 17.93 400 -12.40% -37.05%
Avista 44.55 1.09% 0.48 312000 43.64 43.05 44.95 200 44.55 44.58 300 0.96% 3.72%
Axcelis Technologies 60.12 -2.59% -1.60 282952 59.62 58.01 61.11 100 60.03 60.21 200 -13.55% -17.22%
Axos Financial 55.03 -0.64% -0.35 151434 55.00 53.55 55.52 300 54.90 55.01 200 -8.39% -0.93%
AZZ 48.00 -2.34% -1.15 57538 48.48 47.03 48.48 400 47.89 48.10 100 -4.34% -11.11%
B & G Foods 31.26 -0.03% -0.01 452123 31.25 30.73 31.67 200 31.25 31.28 200 -6.85% 1.76%
B. RILEY FINANCIAL I 58.49 -4.13% -2.52 411024 59.23 57.00 60.86 100 58.46 58.57 300 -24.50% -31.34%
Badger Meter 89.64 -3.72% -3.46 107423 91.98 89.15 92.48 100 89.53 89.74 200 -2.05% -12.63%
Balchem Co. 147.96 -1.81% -2.72 72808 148.55 144.61 151.19 100 147.65 148.06 200 -3.11% -10.63%
BANC OF CALIFORNIA 19.45 -6.13% -1.27 349792 19.38 18.91 20.28 200 19.45 19.48 200 -5.22% 5.61%
BANCFIRST CORP. DL 1 75.80 -0.30% -0.23 70685 76.01 74.09 76.25 200 75.68 75.98 200 -1.93% 7.75%
BANKUNITED 44.04 1.31% 0.57 797258 43.16 42.56 44.29 200 44.03 44.05 100 -6.25% 2.74%
BANNER CORP. NEW DL- 64.12 -0.60% -0.39 99568 63.73 62.49 64.39 200 64.05 64.26 200 -2.74% 6.33%
BARNES + NOBLE ED. D 5.85 1.21% 0.07 209640 5.77 5.62 5.91 700 5.84 5.85 400 -6.02% -15.12%
Barnes Group 45.89 -1.42% -0.66 99426 45.93 44.43 46.31 300 45.76 45.91 300 -3.40% -0.09%
Bed Bath & Beyond 15.05 7.20% 1.01 7986721 13.70 13.70 15.48 400 15.05 15.06 600 -9.18% -3.70%
Benchmark Electronic 24.47 -1.33% -0.33 129231 24.45 23.83 24.80 100 24.48 24.56 200 -8.11% -8.49%
BERKSHIRE HILLS BANC 29.70 -0.57% -0.17 164738 29.60 28.99 30.21 300 29.69 29.77 200 -4.54% 5.07%
BIG LOTS 42.96 0.56% 0.24 881303 42.48 42.13 44.60 100 42.93 42.97 100 -1.59% -5.17%
BioLife Solutions 28.19 -3.16% -0.92 362610 28.44 26.91 28.87 100 28.13 28.20 300 -5.61% -21.89%
BJ's Restaurants 31.74 2.62% 0.81 211494 30.20 29.69 32.25 100 31.73 31.76 100 -4.15% -10.48%
Bloomin' Brands 20.64 2.56% 0.52 1198176 19.70 19.44 20.97 400 20.63 20.64 900 -4.69% -4.10%
Blucora 15.77 -1.87% -0.30 302445 16.00 15.52 16.04 400 15.75 15.77 700 -6.13% -7.22%
Boise Cascade 72.96 -0.10% -0.07 370490 71.69 70.08 73.45 200 72.91 72.98 200 3.81% 2.57%
Boot Barn Holdings 98.72 1.02% 0.99 449744 95.06 93.85 100.81 100 98.65 98.80 400 -10.12% -20.58%
Bottomline Technolog 56.33 -0.19% -0.11 1782373 56.30 56.26 56.40 2300 56.33 56.34 1000 0.14% -0.05%
Brady Co. 52.45 -1.40% -0.74 190782 52.54 51.44 52.95 200 52.33 52.45 200 -1.17% -1.32%
Brandywine Realty Tr 13.01 0.19% 0.03 1528654 12.78 12.54 13.09 1200 13.00 13.01 3000 -9.29% -3.28%
Brightsphere Investm 21.11 -3.81% -0.83 544290 21.47 20.83 21.58 800 21.10 21.11 900 -10.23% -14.30%
Brinker Internationa 35.27 0.80% 0.28 1034886 34.16 34.00 36.00 200 35.26 35.28 200 -3.95% -4.37%
Bristow Group 34.87 4.40% 1.47 40113 33.02 32.14 35.06 100 34.74 34.94 100 -5.73% 5.46%
Brookline Bancorp. 17.02 0.41% 0.07 258926 16.88 16.53 17.10 300 17.02 17.04 1200 -3.97% 4.69%
Buckle 38.04 -0.29% -0.11 998951 37.02 36.80 39.20 100 38.00 38.08 400 5.13% -9.83%
C.T.S. Co. 33.07 -2.88% -0.98 43159 33.52 32.28 33.52 100 33.07 33.19 100 -4.99% -7.27%
Cal-Maine Foods 39.83 -0.60% -0.24 127275 39.91 39.20 40.11 200 39.83 39.85 300 -2.58% 8.33%
CalAmp Co. 5.91 8.64% 0.47 702945 5.45 5.41 6.02 400 5.90 5.91 400 -11.97% -22.95%
CALAVO GROWERS DL-,0 42.15 -2.54% -1.10 41006 43.11 40.46 43.11 100 42.15 42.34 100 0.46% 2.00%
Caleres 24.26 -0.08% -0.02 412095 23.66 23.31 24.96 200 24.23 24.28 200 4.88% 7.05%
California Water Ser 61.79 1.81% 1.10 175656 60.40 60.22 62.07 100 61.77 61.86 100 -2.91% -15.54%
Callon Petroleum 53.10 7.60% 3.75 1369548 48.58 47.38 53.53 100 53.04 53.11 200 -13.42% 4.44%
Capitol Federal Fina 11.70 0.43% 0.05 353725 11.60 11.49 11.73 500 11.69 11.70 2100 0.87% 2.82%
Cara Therapeutics 11.82 0.42% 0.05 202269 11.65 11.45 11.90 300 11.81 11.83 700 -1.51% -3.37%
Cardiovascular Syste 18.30 -2.61% -0.49 494819 18.57 17.48 18.81 100 18.30 18.32 100 -2.03% 0.05%
CARETRUST REIT DL-,0 21.16 -0.14% -0.03 836387 21.12 20.60 21.28 200 21.15 21.17 400 -6.65% -7.18%
Carpenter Technology 30.50 0.04% 0.01 364515 30.10 29.27 30.92 100 30.49 30.54 200 -6.62% 4.45%
Cars.Com Inc. 15.03 -1.05% -0.16 313088 14.88 14.48 15.14 200 15.02 15.04 200 -7.43% -5.59%
Cato Co. 16.71 0.24% 0.04 91291 16.26 16.14 16.94 300 16.67 16.74 400 -0.06% -2.86%
CAVCO INDS INC. DL-, 265.90 -0.91% -2.44 33858 265.84 257.90 268.87 200 264.87 266.70 100 -5.42% -15.52%
CELSIUS HOLDINGS INC 44.33 -5.64% -2.65 776705 45.51 43.20 46.35 200 44.24 44.37 500 -4.78% -37.00%
Centerspace 93.89 -0.94% -0.89 51316 93.36 91.09 94.51 200 93.89 94.29 100 -6.01% -14.54%
Central Garden & Pet 42.52 -0.20% -0.09 97524 42.14 40.89 42.83 200 42.39 42.52 200 -4.82% -10.95%
Central Pacific Finl 29.84 1.02% 0.30 73320 29.17 28.64 29.99 100 29.75 29.84 300 -4.56% 4.86%
Century Aluminum 17.15 3.32% 0.55 956576 16.74 15.94 17.36 100 17.15 17.17 200 -1.66% 0.24%
Century Communities 65.66 -1.46% -0.97 231053 65.15 63.72 66.84 200 65.56 65.73 100 -9.07% -18.54%
Ceva 35.67 -4.09% -1.52 55630 36.21 34.86 36.66 300 35.37 35.62 200 -8.31% -13.99%
Chart Industries 117.88 -3.27% -3.98 305300 120.00 116.52 121.50 100 117.67 117.94 100 -8.74% -23.59%
CHATHAM LODGING TR.D 13.08 0.31% 0.04 145432 12.82 12.54 13.12 300 13.05 13.07 300 -5.71% -4.96%
Cheesecake Factory 37.89 2.82% 1.04 750526 35.97 35.80 38.40 200 37.87 37.90 200 -1.76% -5.87%
Chefs Warehouse 31.01 -0.67% -0.21 65717 30.77 29.28 31.09 200 30.88 31.01 200 -4.50% -6.25%
Chesapeake Utilities 133.47 0.09% 0.12 34401 132.86 130.38 134.67 100 133.29 133.82 200 -1.88% -8.55%
Chicos Fas 4.79 2.35% 0.11 1515593 4.55 4.50 4.82 1800 4.78 4.79 2900 -2.30% -13.01%
Childrens Place 73.39 6.00% 4.16 482041 67.64 66.88 74.25 200 73.28 73.44 100 -5.86% -12.67%
Chuys 26.56 5.99% 1.50 253215 25.36 24.99 27.01 100 26.57 26.69 500 -9.73% -16.80%
Cinemark Holdings 15.85 2.23% 0.34 2468614 15.10 15.05 15.91 600 15.84 15.85 800 -10.82% -3.85%
Circor International 26.64 -1.73% -0.47 90897 26.90 26.64 27.51 200 26.64 26.77 200 10.29% -0.26%
CITY HLDG CO. DL 2,5 82.74 1.11% 0.91 41960 81.02 79.33 83.11 100 82.51 82.84 200 -3.74% 0.05%
Civitas Resources 53.20 3.68% 1.89 511455 50.49 49.08 53.96 100 53.18 53.24 200 -10.03% 4.78%
Clearwater Paper Co. 32.92 0.58% 0.19 67036 32.25 31.49 33.19 100 32.85 33.01 200 -10.62% -10.74%
Coca-Cola Bottling C 600.19 -0.05% -0.32 25137 599.10 588.47 603.38 100 599.38 600.99 100 -2.45% -3.02%
Cogent Communication 63.58 -0.58% -0.37 196680 63.74 63.23 64.92 200 63.52 63.64 300 -0.06% -12.61%
Coherus Biosciences 12.35 -3.06% -0.39 530588 12.72 12.01 12.72 2100 12.34 12.36 400 -8.35% -20.18%
Cohu Inc. 31.89 -2.13% -0.69 330547 31.45 30.79 32.37 300 31.80 31.93 300 -10.37% -14.47%
COLLEGIUM PHARMAC.DL 18.19 0.61% 0.11 133103 17.92 17.75 18.26 400 18.15 18.19 200 -2.48% -3.21%
COLUMBIA BKG SYST. 36.13 1.90% 0.68 557259 35.33 34.53 36.45 100 36.12 36.14 500 -4.03% 8.37%
Comfort Systems USA 88.70 -1.56% -1.41 121142 88.48 85.19 89.51 200 88.44 88.71 100 -7.05% -8.92%
Community Bank Syste 74.31 1.04% 0.77 222701 73.54 72.35 75.02 200 74.31 74.46 200 -5.40% -1.25%
Community Health Sys 13.34 -2.27% -0.31 810542 13.53 12.83 13.67 500 13.31 13.34 200 4.04% 2.55%
COM.HEALTHC.TR.INC.D 45.04 -0.46% -0.21 64415 44.81 43.74 45.19 400 44.92 45.05 100 -2.96% -4.27%
Computer Programs & 28.00 -0.25% -0.07 55098 28.00 27.57 28.31 300 27.95 28.07 200 -3.80% -4.20%
Comtech Telecommunic 21.62 4.80% 0.99 134923 20.50 20.50 21.65 100 21.61 21.63 200 -10.58% -12.92%
CONMED Co. 124.07 -0.80% -1.00 167196 122.58 118.68 125.22 100 123.93 124.20 100 -7.52% -11.77%
Conn's 24.98 -1.92% -0.49 293909 24.73 24.19 25.79 600 24.98 25.02 500 11.37% 8.29%
CONSENSUS CLOUD SOL. 56.51 -2.00% -1.16 61642 57.07 54.26 57.13 200 56.15 56.61 300 -2.47% -0.36%
CONSOL Energy 21.34 3.59% 0.74 311008 20.14 19.80 21.58 100 21.32 21.37 200 -19.34% -9.29%
Consolidated Comm. 7.24 2.19% 0.15 154889 7.05 6.85 7.27 200 7.22 7.25 700 -1.12% -5.35%
COOPER STANDARD HL.D 22.03 -0.18% -0.04 64505 21.03 20.84 22.27 200 21.82 22.12 400 -19.19% -1.52%
Corcept Therapeutics 17.47 -1.74% -0.31 267858 17.61 17.20 17.67 300 17.46 17.48 500 -3.63% -10.20%
Core Laboratories 27.56 2.76% 0.74 317152 26.61 25.59 27.87 300 27.51 27.59 1100 -1.94% 20.22%
CoreCivic 10.51 3.34% 0.34 609644 10.04 9.99 10.53 700 10.50 10.51 200 -7.12% 2.01%
CORVEL CORP. DL-,000 174.94 -4.01% -7.31 42170 179.75 172.26 179.75 100 174.48 175.66 200 -5.53% -12.38%
COVETRUS INC. 17.28 -4.48% -0.81 544743 17.86 16.95 18.03 100 17.27 17.29 500 11.19% -9.41%
Cross Country Health 18.05 -1.77% -0.33 616424 18.08 17.70 18.61 200 18.04 18.07 600 -19.42% -33.79%
CSG Systems Internat 56.05 -1.48% -0.84 125509 56.48 55.33 56.58 100 56.00 56.10 300 -1.10% -1.27%
Customers Bancorp 59.51 -4.25% -2.64 983612 59.94 57.56 61.70 100 59.51 59.63 500 -16.81% -4.93%
Cutera 33.72 -2.63% -0.91 105638 33.51 32.76 34.90 200 33.64 33.80 200 -6.61% -16.19%
CVB Financial Co. 22.75 0.49% 0.11 286285 22.86 22.11 22.93 200 22.73 22.76 700 -3.12% 5.74%
Cytokinetics 30.80 -2.11% -0.67 709838 30.94 30.08 31.34 100 30.77 30.84 100 -4.64% -30.96%
Dave & Busters Enter 35.81 1.16% 0.41 913616 34.74 34.19 36.12 200 35.81 35.82 300 -6.99% -7.81%
Deluxe 30.45 -2.31% -0.72 107125 30.69 29.89 30.85 100 30.45 30.57 300 -6.14% -2.93%
Designer Brands A 13.51 -0.07% -0.01 835392 13.16 12.85 13.74 100 13.51 13.52 400 -2.17% -4.86%
Diamondrock Hospital 9.26 1.04% 0.10 1487302 9.03 8.89 9.30 1800 9.25 9.26 4600 -7.94% -4.68%
Digi International 22.32 -1.33% -0.30 62185 22.36 21.51 22.46 200 22.23 22.34 200 -7.45% -7.94%
DIME COMM.BANCSH. DL 36.68 0.44% 0.16 77623 36.19 35.71 37.02 200 36.62 36.69 300 -4.20% 3.87%
Dine Brands Global 67.99 2.10% 1.40 415847 65.05 64.22 68.89 200 67.95 68.06 200 -7.85% -12.16%
Diodes 86.16 -3.29% -2.93 197528 86.97 84.22 87.70 200 85.98 86.18 100 -9.02% -18.87%
Diversified Healthca 3.10 2.31% 0.07 888977 2.96 2.91 3.12 5200 3.09 3.10 8600 -8.46% -1.94%
DMC Global 42.09 1.36% 0.56 134364 41.02 40.19 42.65 200 42.00 42.17 200 -10.84% 4.85%
Donnelley Fin. Solut 36.59 -2.24% -0.84 305155 36.59 35.97 37.30 100 36.41 36.61 700 -6.94% -20.60%
Dorian LPG 12.12 6.04% 0.69 446384 11.32 11.19 12.19 100 12.12 12.13 300 -14.96% -9.93%
Dorman Products 95.64 -2.79% -2.74 64738 97.20 94.59 97.68 100 95.48 95.76 200 -7.14% -12.95%
DOUGLAS ELLIMAN DL-, 8.47 -0.70% -0.06 454083 8.26 8.14 8.75 900 8.46 8.48 200 -19.83% -25.83%
Dril-Quip 26.71 4.44% 1.14 353763 25.67 25.14 27.14 200 26.70 26.72 300 0.47% 29.98%
DXP Enterprises 30.50 7.32% 2.08 269548 27.95 27.95 30.74 100 30.46 30.55 500 9.18% 10.71%
E.L.F. BEAUTY INC DL 27.55 -1.45% -0.41 525917 27.17 26.70 27.99 200 27.53 27.58 600 -5.86% -15.81%
E.W. Scripps 20.33 0.00% 0.00 136417 20.12 19.51 20.41 200 20.28 20.33 300 -5.62% 5.06%
EAGLE BANCORP INC. D 60.83 0.12% 0.07 54666 60.31 59.00 61.28 200 60.70 60.89 100 -3.83% 4.15%
Eagle Pharmaceutical 46.80 -1.58% -0.75 50788 47.07 45.31 47.14 200 46.63 46.84 100 0.72% -6.62%
EASTERLY GOV.PPTYS D 21.32 -0.56% -0.12 519795 21.25 20.97 21.45 300 21.30 21.32 800 -5.43% -6.46%
Ebix 30.06 -0.50% -0.15 149382 29.23 29.15 30.53 200 30.00 30.12 200 -5.53% -0.62%
Edgewell Personal Ca 47.48 -0.85% -0.41 304546 47.58 46.62 47.85 100 47.44 47.50 1100 -7.58% 4.77%
eHealth 21.86 -3.23% -0.73 443003 22.12 21.13 22.39 100 21.86 21.90 400 -10.43% -11.41%
El Pollo Loco 13.66 -0.07% -0.01 289811 13.53 13.24 13.90 100 13.66 13.68 200 -1.44% -3.66%
ELLINGTON FINL INC. 17.75 4.11% 0.70 734581 16.90 16.85 17.79 100 17.74 17.75 600 -3.67% -0.23%
Emergent Biosolution 46.68 1.04% 0.48 256354 45.94 44.58 47.01 200 46.67 46.77 300 -11.53% 6.28%
Employers 39.47 -2.08% -0.84 75049 39.91 38.96 40.13 200 39.39 39.53 200 -3.52% -2.59%
Enanta Pharmaceutica 58.73 0.55% 0.32 136739 59.03 56.63 59.98 200 58.63 59.12 200 -2.65% -21.89%
Encore Capital Group 64.86 -0.68% -0.45 236141 65.08 64.48 66.46 100 64.78 64.92 200 -3.13% 5.15%
Encore Wire Co. 111.07 -2.78% -3.18 131259 111.91 108.02 113.95 200 110.73 111.10 100 -11.22% -20.16%
Endo International 3.21 -0.16% -0.01 2799180 3.15 3.02 3.25 7700 3.21 3.22 3600 -1.53% -14.36%
Enerpac Tool Group 18.58 -2.47% -0.47 132255 18.80 18.04 18.83 400 18.56 18.59 100 -5.51% -6.07%
ENOVA INTL INC. DL-, 40.99 0.76% 0.31 171519 39.85 39.43 41.22 100 40.93 41.01 300 -7.84% -0.68%
EnPro Industries 108.73 -1.41% -1.55 63761 108.45 104.52 109.63 100 108.61 109.00 200 -5.35% 0.19%
Ensign Group 75.34 -2.15% -1.66 272458 76.72 74.12 76.72 200 75.24 75.40 200 -4.26% -8.29%
ePlus 45.44 -3.52% -1.66 60437 46.56 44.72 46.92 200 45.44 45.69 200 -7.08% -12.58%
ESCO Technologies 84.18 -1.12% -0.95 101261 84.50 81.23 85.36 200 84.08 84.28 100 -3.51% -5.40%
ESSENT.PRP.REAL.TR. 25.32 -0.61% -0.15 624719 25.09 24.53 25.52 100 25.31 25.34 200 -7.68% -11.62%
Ethan Allen Interior 24.68 -2.45% -0.62 268872 24.81 24.38 25.00 200 24.68 24.70 200 -4.06% -3.77%
Evertec 42.43 -1.76% -0.76 278181 42.51 41.72 42.94 300 42.37 42.45 200 -9.34% -13.59%
ExlService 119.68 -5.73% -7.27 217781 125.24 119.68 127.91 200 119.67 119.95 100 -2.14% -12.31%
Exponent 93.42 0.35% 0.33 236733 91.38 89.14 94.16 100 93.22 93.42 100 -8.00% -20.25%
Extreme Networks 12.34 -3.14% -0.40 1036930 12.51 12.11 12.52 900 12.34 12.35 1000 -10.85% -18.85%
EZCORP 6.15 0.49% 0.03 192086 6.05 5.94 6.22 100 6.15 6.16 1200 -1.13% -16.96%
Fabrinet 108.21 -5.85% -6.73 392580 113.10 108.14 113.67 100 108.21 108.51 200 -2.68% -2.98%
Faro Technologies 55.80 -3.43% -1.99 76830 57.20 55.08 58.79 200 55.68 56.03 200 -6.56% -17.47%
FB FINANCIAL CORP. D 44.52 0.16% 0.07 71561 43.87 42.96 44.65 200 44.45 44.58 200 -5.26% 1.44%
Federal Signal Co. 39.28 -1.33% -0.53 192620 39.22 38.05 39.68 200 39.24 39.39 200 -4.85% -8.14%
Ferro Corp 21.66 -0.41% -0.09 922833 21.67 21.57 21.73 800 21.66 21.67 900 0.42% -0.37%
Fiesta Restaurant Gr 9.63 -0.67% -0.07 35807 9.53 9.28 9.66 300 9.57 9.62 100 -3.19% -11.90%
FIRST BANCORP DL-,01 45.85 -0.24% -0.11 63546 45.62 44.63 46.36 200 45.85 46.00 200 -5.43% 0.52%
First BanCorp. 15.24 0.73% 0.11 1374098 15.00 14.77 15.34 600 15.24 15.25 5000 -7.69% 9.80%
First Commonwealth F 16.70 0.60% 0.10 309902 16.43 16.20 16.80 100 16.69 16.70 1000 -5.41% 3.17%
First Financial Banc 25.98 0.89% 0.23 141897 25.55 25.00 26.13 200 25.93 25.96 500 -3.67% 5.62%
1ST HAWAIIAN INC. DL 28.96 0.98% 0.28 541923 28.50 28.16 29.18 100 28.95 28.97 400 -7.33% 4.94%
First Midwest Bancor 21.65 1.64% 0.35 256344 21.14 20.89 21.80 100 21.64 21.65 600 -5.54% 4.00%
Flagstar Bancorp 47.57 -0.61% -0.29 249788 47.60 46.56 48.07 200 47.56 47.62 200 -8.05% -0.17%
FormFactor 41.69 -3.53% -1.52 353610 41.89 40.02 42.42 100 41.63 41.74 400 -3.38% -5.49%
Forrester Research 55.62 -2.04% -1.16 42864 56.35 55.27 56.48 200 55.50 55.64 100 0.71% -3.32%
FORWARD AIR CORP. DL 109.04 -3.56% -4.03 76907 110.79 107.14 112.86 100 108.52 109.03 100 0.36% -6.62%
Fossil Group 10.59 2.02% 0.21 441584 10.14 10.02 10.65 300 10.58 10.59 300 0.48% 0.87%
Four Corners Ppty 27.18 0.70% 0.19 363596 26.61 26.36 27.40 200 27.17 27.19 200 -3.78% -8.23%
Franklin Electric 87.56 -2.87% -2.59 105605 88.83 85.86 89.39 200 87.43 87.62 100 -0.33% -4.66%
Franklin Street Prop 5.81 0.69% 0.04 320297 5.91 5.63 5.91 1300 5.80 5.81 1000 -7.23% -3.03%
Fresh Del Monte Prod 27.83 -1.17% -0.33 82489 27.88 27.03 27.93 100 27.76 27.83 600 -2.86% 2.03%
FULGENT GENETICS DL- 63.40 4.41% 2.68 646274 60.10 59.98 64.94 100 63.29 63.40 100 -24.06% -39.64%
FutureFuel 7.81 0.39% 0.03 109324 7.64 7.47 7.92 300 7.80 7.82 600 -4.07% 1.83%
G-III Apparel Group 26.40 -0.23% -0.06 231639 26.17 25.59 26.69 200 26.37 26.41 300 -3.89% -4.27%
Gannett 4.91 0.00% 0.00 838583 4.83 4.74 4.93 2300 4.91 4.92 3400 -7.36% -7.88%
GCP APPL.TECHN. DL - 31.95 -0.44% -0.14 303865 31.96 31.88 32.08 400 31.93 31.96 400 0.60% 1.36%
Genesco 64.98 0.42% 0.27 137254 63.63 62.72 66.01 16000 64.97 65.12 100 3.77% 0.84%
Gentherm 92.44 -2.61% -2.48 195468 93.62 90.73 95.16 100 92.38 92.64 300 -3.71% 9.23%
Genworth Financial ' 3.89 0.00% 0.00 2894031 3.81 3.74 3.91 9100 3.89 3.90 21700 -11.79% -3.95%
GEO Group 7.54 3.86% 0.28 1739404 7.19 7.16 7.57 2300 7.53 7.54 2000 -7.75% -6.32%
Getty Realty Co. 29.35 0.72% 0.21 158073 28.72 28.35 29.47 200 29.32 29.35 400 -7.73% -9.19%
Gibraltar Industries 58.26 0.14% 0.08 162690 57.24 55.91 58.89 100 58.22 58.32 200 -6.46% -12.75%
Glatfelter 17.48 -0.91% -0.16 133950 17.40 16.98 17.64 100 17.47 17.49 300 -4.70% 2.56%
Glaukos 50.86 -0.59% -0.30 435760 49.93 49.50 51.57 500 50.80 50.89 100 -4.73% 15.12%
Global Net Lease 14.15 1.00% 0.14 690524 13.78 13.66 14.27 1100 14.14 14.15 1500 -7.10% -8.31%
GMS Inc 51.25 -2.25% -1.18 162288 51.44 50.10 51.92 200 51.16 51.25 200 -4.90% -12.78%
Granite Construction 36.23 -2.24% -0.83 341954 36.37 35.40 36.54 200 36.15 36.22 700 -2.88% -4.24%
Granite Point Mortga 11.74 1.47% 0.17 158495 11.48 11.35 11.83 200 11.73 11.75 300 -4.93% -1.20%
Great Western Bancor 33.43 -0.80% -0.27 273649 33.10 32.63 33.77 400 33.39 33.43 500 -9.04% -0.77%
Green Dot Co. 32.43 -1.40% -0.46 176507 31.96 31.63 32.82 100 32.39 32.45 100 -5.02% -9.24%
Green Plains 32.15 0.75% 0.24 861131 31.43 30.76 32.35 200 32.13 32.17 400 -1.51% -8.20%
Greenbrier Companies 39.46 0.89% 0.35 318652 38.52 37.99 39.73 300 39.35 39.43 200 -9.51% -14.77%
Greenhill & 16.85 -0.30% -0.05 63409 16.58 16.09 16.94 800 16.77 16.87 200 -12.62% -5.74%
Griffon Co. 22.96 -3.33% -0.79 118339 23.24 22.51 23.31 100 22.93 22.99 200 -7.12% -16.61%
Group 1 Automotive 175.99 -1.80% -3.22 88941 176.45 173.47 179.16 200 175.68 176.27 100 -2.38% -8.20%
Guess? 22.13 0.55% 0.12 568538 21.42 21.32 22.52 200 22.12 22.13 200 -2.95% -7.05%
H.B. Fuller 72.03 -1.24% -0.91 343584 71.63 70.52 73.01 200 72.00 72.07 100 -5.29% -9.95%
Hanger 17.99 -1.91% -0.35 49698 17.97 17.47 18.19 400 17.95 18.02 200 -2.60% 1.16%
Hanmi Financial Co. 25.64 0.59% 0.15 145127 25.20 24.80 25.93 100 25.63 25.70 100 -4.60% 7.64%
Harmonic 10.36 -3.45% -0.37 600006 10.54 10.23 10.58 800 10.35 10.36 800 -6.21% -8.76%
HARMONY BIOSC.HLD.-, 34.06 -2.99% -1.05 432366 35.18 33.76 35.18 200 34.00 34.12 200 -4.28% -17.66%
Harsco Co. 16.07 -1.50% -0.24 214535 16.07 15.63 16.27 400 16.06 16.07 300 -6.21% -2.39%
HAVERTY FURNITURE DL 29.67 -0.34% -0.10 182647 29.50 28.82 29.93 100 29.64 29.71 200 -1.78% -2.62%
Hawaiian Holdings 18.62 1.25% 0.23 1092448 17.89 17.84 18.86 300 18.61 18.63 400 -8.87% 0.11%
HAWKINS INC. DL-,05 37.85 -1.92% -0.74 21065 38.20 37.01 38.20 300 37.82 37.98 200 -2.03% -2.18%
Haynes International 34.66 -3.06% -1.09 49673 35.10 33.84 35.30 400 34.56 34.79 200 -14.43% -11.36%
HCI Group 68.70 -2.64% -1.86 81740 69.39 66.83 70.59 200 68.65 69.09 200 -0.03% -15.54%
Healthcarervices Gro 17.99 -0.11% -0.02 1061346 18.04 17.46 18.35 1300 17.97 18.00 1300 -3.79% 1.24%
HealthStream 24.78 -1.98% -0.50 64573 25.22 24.51 25.35 200 24.73 24.82 200 0.12% -4.10%
Heartland Express 15.65 -3.00% -0.48 186401 15.99 15.40 16.04 300 15.64 15.66 300 1.19% -4.04%
Heidrick & Struggles 43.90 0.48% 0.21 157644 43.23 42.39 44.14 200 43.77 43.99 200 -3.15% -0.09%
Helix Energy Solutio 3.65 5.96% 0.20 923991 3.40 3.35 3.66 5400 3.64 3.65 6000 -9.71% 10.26%
Helmerich&Payne 29.27 4.28% 1.20 1117428 27.67 27.04 29.60 200 29.26 29.27 200 -7.66% 18.44%
HERITAGE FINL CORP.D 25.72 0.47% 0.12 145359 25.45 25.01 25.90 200 25.69 25.77 200 -5.81% 4.75%
Hersha Hospitality A 9.08 0.78% 0.07 196514 8.90 8.70 9.14 200 9.06 9.08 300 -5.36% -1.74%
HESKA RESTR. NEW DL- 140.79 -8.18% -12.55 62640 149.88 140.79 152.32 200 140.07 141.26 100 0.39% -15.97%
Hibbett 63.80 0.29% 0.18 283325 62.13 61.06 65.66 200 63.63 63.82 100 2.76% -11.55%
Hillenbrand 45.99 -3.48% -1.66 239329 46.96 45.05 46.96 300 45.92 46.00 300 -5.87% -8.35%
Hilltop 35.93 0.25% 0.09 223059 35.47 34.72 36.32 200 35.86 35.89 500 -5.83% 1.99%
HNI Co. 41.58 -0.79% -0.33 85706 41.20 40.42 41.94 300 41.53 41.66 100 -0.05% -0.33%
HOMESTREET INC. DL - 51.57 -1.66% -0.87 114817 51.00 48.84 52.09 200 51.47 51.65 200 -7.40% 0.85%
Hope Bancorp 17.48 11.69% 1.83 1227678 17.00 15.82 17.64 200 17.47 17.48 600 -6.79% 6.39%
Horace Mann Educator 38.26 -0.18% -0.07 127438 37.93 37.05 38.55 400 38.20 38.28 100 -3.62% -0.96%
Hub Group 77.31 -2.94% -2.34 113728 78.93 76.20 79.32 200 77.10 77.36 200 -1.20% -5.45%
Ichor Holdings 41.00 -2.29% -0.96 159717 40.68 39.42 41.42 100 40.86 40.99 200 -14.02% -8.84%
INDEPENDENCE RLTY TR 22.15 -0.05% -0.01 2199470 21.88 21.73 22.39 400 22.14 22.16 1500 -5.54% -14.21%
INDEP. BK CORP. MA D 84.57 1.27% 1.06 104631 82.95 81.75 85.37 100 84.46 84.66 100 -4.00% 2.43%
Independent Bank Gro 76.99 0.59% 0.45 560317 77.00 74.51 77.18 100 76.99 77.01 300 -2.87% 6.08%
Industrial Logistics 22.71 0.87% 0.20 382692 22.20 22.02 22.94 500 22.69 22.71 300 -8.27% -10.10%
Innospec 94.18 -0.74% -0.70 49110 94.07 91.49 95.11 100 94.15 94.52 200 -3.73% 5.03%
Innovative Indl. Pro 191.39 -1.66% -3.24 175522 191.63 185.95 194.50 100 190.89 191.62 200 -7.27% -25.97%
Innoviva 15.39 -3.66% -0.58 564795 15.91 15.39 15.98 700 15.39 15.40 300 -4.71% -7.36%
Inogen 30.26 -3.17% -0.99 89591 30.93 29.90 31.32 200 30.21 30.31 100 1.46% -8.09%
Insight Enterprises 94.35 -3.40% -3.32 158697 96.27 93.00 96.27 100 94.34 94.52 200 -4.96% -8.38%
Installed Building P 109.52 -2.48% -2.79 90567 110.13 107.14 110.72 100 109.19 109.47 200 -5.47% -19.62%
INSTEEL INDS INC. 38.37 -4.86% -1.96 150025 39.69 37.54 39.69 100 38.26 38.36 300 -0.79% 1.31%
Integer Holdings 79.39 -0.43% -0.34 91181 78.31 76.42 80.38 100 79.39 79.46 200 -5.60% -6.85%
Inter Parfums 95.26 3.43% 3.16 138980 92.42 90.96 95.80 100 94.98 95.29 200 -4.27% -13.84%
InterDigital (Pa.) 67.05 -2.27% -1.56 86018 67.61 66.12 67.76 100 67.05 67.18 300 -1.48% -4.22%
Interface 13.60 -0.66% -0.09 108949 13.39 13.01 13.71 100 13.58 13.60 100 -7.56% -14.17%
Invesco Mortgage Cap 2.62 3.56% 0.09 6089646 2.52 2.48 2.66 8000 2.62 2.63 49700 -9.96% -8.99%
Investors Bancorp 16.38 1.27% 0.20 978087 15.97 15.70 16.47 200 16.37 16.38 6400 -7.34% 6.73%
iRobot Co. 61.63 -5.99% -3.93 491962 63.56 61.31 65.48 800 61.62 61.72 200 -1.86% -0.49%
Istar Inc 'A' 22.07 0.59% 0.13 533823 21.57 21.34 22.33 100 22.05 22.07 400 -12.97% -15.06%
ITEOS THERAPEUT. DL- 36.07 -1.72% -0.63 205708 36.31 34.79 37.00 200 36.01 36.15 200 -7.46% -21.18%
Itron 60.05 -3.06% -1.90 241064 61.00 59.71 61.44 500 60.00 60.10 300 -1.84% -9.59%
J+J SNACK FOODS 152.02 -0.43% -0.65 97315 153.40 147.87 154.08 100 151.96 152.64 200 -0.93% -3.35%
James River Group 27.32 -1.89% -0.53 122848 28.39 26.78 28.39 200 27.28 27.35 200 -4.00% -3.37%
SANFILIPPO,JOHN B. D 85.32 -1.42% -1.23 23348 86.50 84.16 86.55 200 85.00 85.67 100 -2.60% -4.00%
John Bean Technologi 137.45 -2.45% -3.45 115504 139.83 135.11 139.83 100 137.11 137.49 100 -5.66% -8.24%
Joint Co. 51.99 -1.53% -0.81 92647 51.75 50.15 52.63 100 51.98 52.15 200 -3.83% -19.62%
Kaiser Aluminum Co. 98.57 0.48% 0.47 71832 96.44 93.43 99.69 200 98.35 98.73 200 -7.28% 4.43%
KAMAN CORP.-COM. DL 42.13 -1.50% -0.64 74506 42.05 41.10 42.50 100 42.10 42.20 100 -4.36% -0.88%
Kar Auction Services 15.34 -0.32% -0.05 1140525 15.06 14.67 15.46 1100 15.33 15.34 700 -5.76% -1.47%
Kellyrvices 17.30 -1.26% -0.22 73232 17.23 16.70 17.52 100 17.27 17.32 200 -4.73% 4.47%
KKR REAL EST.FIN.TR. 21.44 0.94% 0.20 404324 21.13 20.84 21.50 400 21.42 21.44 300 -4.24% 1.97%
Knowles 21.42 -1.70% -0.37 1476329 21.57 21.14 21.58 500 21.42 21.43 1700 -5.87% -6.68%
Kontoor Brands 47.00 -3.35% -1.63 198619 47.55 46.11 47.88 100 46.92 47.01 200 -4.72% -5.11%
Koppers 30.18 -0.82% -0.25 55449 30.04 28.92 30.44 100 30.17 30.33 100 -3.27% -2.78%
Korn Ferry Internati 67.69 -3.16% -2.21 338629 68.62 66.69 68.65 100 67.62 67.76 200 -4.77% -7.70%
Kraton Perform.Polym 46.16 0.41% 0.19 312013 46.02 45.97 46.23 100 46.15 46.17 200 -0.76% -0.76%
Kulicke & Soffa Inds 53.81 -1.27% -0.69 738449 53.64 51.51 54.31 100 53.75 53.87 900 -10.01% -9.98%
La-Z-Boy 34.23 0.32% 0.11 241806 33.64 33.17 34.56 100 34.19 34.23 400 -4.21% -6.03%
LAKELAND FINL CORP.D 80.60 -0.78% -0.63 116850 79.41 77.61 81.14 100 80.54 80.63 200 -4.28% 1.36%
Lantheus Hldg. 25.13 -3.27% -0.85 245152 25.86 24.57 25.86 200 25.11 25.16 200 -4.80% -10.07%
Laredo Petroleum 71.70 6.30% 4.25 578969 66.25 64.07 72.38 100 71.59 71.77 200 -10.21% 12.17%
LCI Industries 122.11 -4.26% -5.44 175536 125.02 120.02 125.02 200 121.86 122.36 200 -11.69% -18.17%
LEMAITRE VASCULAR DL 43.00 -2.67% -1.18 56910 43.63 42.03 43.63 100 42.79 43.11 200 -3.52% -12.04%
LendingTree 128.65 -0.46% -0.60 93971 127.52 124.03 131.10 100 128.27 128.79 200 -6.48% 5.42%
LGI Homes 126.18 -1.53% -1.96 136888 126.85 123.97 128.60 200 125.79 126.25 200 -7.83% -17.05%
Ligand Pharmaceutica 117.81 0.10% 0.12 157332 115.71 112.14 121.84 400 117.41 118.20 200 -5.78% -23.81%
Lindsay 128.02 -2.99% -3.95 30638 129.71 124.53 129.71 200 127.50 128.10 200 -5.83% -13.18%
Liquidityrvices 18.34 -1.34% -0.25 155606 18.13 17.55 18.51 100 18.29 18.33 200 -11.81% -15.81%
LIVENT CORP. 22.11 -1.99% -0.45 1342895 22.03 21.32 22.52 100 22.10 22.12 500 -8.22% -7.47%
Liveperson 28.75 -5.80% -1.77 919232 29.90 28.25 30.58 100 28.75 28.77 300 -8.70% -14.56%
Ll Flooring Holdings 14.57 0.69% 0.10 189943 14.27 14.14 14.92 600 14.57 14.59 100 -8.82% -15.23%
LOYALTY VENTURES DL- 31.43 -7.27% -2.46 216668 33.11 31.10 33.70 100 31.36 31.49 100 6.17% 12.74%
LTC Properties 36.30 2.75% 0.97 351929 35.07 35.07 36.45 200 36.27 36.32 700 -3.73% 3.49%
LXP Industrial Trust 14.25 1.86% 0.26 2571933 13.82 13.77 14.32 1600 14.25 14.26 4100 -1.13% -10.44%
M.D.C. 49.57 -1.51% -0.76 626521 49.56 48.19 49.89 100 49.53 49.57 100 -8.42% -9.85%
M/I Homes 52.92 -1.16% -0.62 202327 52.39 51.09 53.47 100 52.88 53.00 100 -8.77% -13.90%
Mantech Internationa 74.73 0.69% 0.51 137077 73.60 71.91 75.32 100 74.65 74.76 300 0.95% 1.77%
Marcus & Millichap 45.52 -3.42% -1.61 96328 46.39 44.80 46.58 100 45.36 45.53 200 -3.54% -8.41%
MARCUS CORP. DL 1 17.12 2.64% 0.44 111208 16.48 16.24 17.13 400 17.08 17.12 100 -5.23% -6.61%
MarineMax 43.79 -2.60% -1.17 327482 43.86 42.34 44.70 100 43.68 43.77 200 -12.27% -23.85%
Marten Transport 16.22 -1.88% -0.31 397878 16.35 15.94 16.50 1100 16.22 16.24 600 0.00% -3.67%
Matador Resources 45.11 7.66% 3.21 1086971 41.44 40.71 45.48 300 45.10 45.17 400 -7.55% 13.49%
Materion Co. 83.34 -2.47% -2.11 41823 84.57 81.29 85.29 100 83.08 83.33 200 -4.64% -7.06%
Matson 92.08 1.31% 1.19 338340 89.85 87.58 92.85 200 91.89 92.09 200 4.36% 0.96%
Matthews Internation 34.66 -0.49% -0.17 57873 34.48 33.34 34.99 200 34.60 34.72 200 -6.24% -5.02%
MaxLinear 57.65 -3.53% -2.11 506237 57.51 55.10 58.54 200 57.57 57.65 200 -9.37% -20.73%
Medifast 192.36 -1.55% -3.03 92428 191.35 189.06 194.92 100 191.82 192.79 200 -4.20% -6.70%
MEDNAX 25.41 1.28% 0.32 269888 24.84 24.13 25.51 100 25.32 25.36 600 -6.76% -7.79%
Mercer International 11.38 -0.87% -0.10 111395 11.41 11.07 11.47 200 11.37 11.39 500 -8.16% -4.25%
Meridian Bioscience 20.40 -2.81% -0.59 962680 20.97 19.91 20.97 1000 20.38 20.40 200 0.82% 2.89%
Merit Medical System 55.49 -3.47% -2.00 137702 56.58 54.99 57.35 100 55.34 55.56 100 -0.55% -7.72%
Meritage Homes 104.96 -0.56% -0.59 781075 103.19 101.29 105.17 100 104.70 104.95 200 -8.45% -13.53%
Meritor 23.89 0.08% 0.02 354502 23.47 22.53 24.42 300 23.84 23.89 300 -12.24% -3.67%
MESA LABS INC. 290.68 -3.43% -10.34 22736 292.42 290.11 293.21 200 290.02 292.33 200 1.64% -8.25%
Meta Financial Group 57.66 -0.29% -0.17 102345 57.29 55.58 58.26 100 57.61 57.72 200 -8.24% -3.07%
Methode Electronics 44.30 -3.29% -1.50 173568 45.18 43.60 45.18 200 44.31 44.42 100 -6.53% -6.83%
MGP Ingredients 78.16 -2.18% -1.74 140445 78.60 77.20 80.06 100 78.17 78.72 200 -5.17% -5.99%
MIDDLESEX WATER CO. 103.81 5.02% 4.96 332732 98.34 98.34 105.33 500 103.50 103.81 200 -3.18% -17.83%
ModivCare 118.95 -0.18% -0.22 56787 117.41 115.32 123.38 100 118.63 119.06 200 -7.63% -19.64%
Monarch Casino & Res 64.61 0.72% 0.46 48287 63.21 62.02 65.16 100 64.33 65.02 200 -6.55% -13.25%
Monro Muffler Brake 58.23 -0.18% -0.10 265834 57.47 55.80 59.24 200 57.97 58.22 100 2.03% 0.12%
Moog 77.94 -0.52% -0.41 65021 76.85 75.24 78.20 100 77.77 78.21 100 -4.09% -3.24%
Motorcar Parts of Am 17.40 1.40% 0.24 53344 16.97 16.60 17.56 200 17.30 17.40 100 -4.03% 0.53%
Movado Group 37.20 0.19% 0.07 146231 36.46 35.58 37.30 100 37.17 37.23 200 -4.50% -11.24%
Mr. Cooper Group 41.31 -0.89% -0.37 824672 41.39 40.41 41.86 300 41.28 41.31 300 -6.34% 0.17%
Mueller Industries 53.53 -1.31% -0.71 153999 53.84 51.67 54.00 200 53.41 53.58 300 -6.63% -8.63%
Myers Industries 18.16 -2.42% -0.45 36414 18.28 17.75 18.34 300 18.13 18.21 200 -3.22% -7.00%
MYR Group 89.85 -2.01% -1.84 102394 90.08 86.27 90.75 200 89.65 90.12 100 -5.99% -17.06%
Myriad Genetics 26.09 -2.87% -0.77 328956 26.21 25.19 27.42 400 26.09 26.16 100 -3.35% -2.68%
Nabors Industries 109.21 5.09% 5.29 100720 102.45 98.38 111.38 200 108.68 109.75 200 -9.65% 28.15%
National Bank Co. 47.60 0.29% 0.14 106412 47.19 46.43 48.23 100 47.53 47.59 300 0.11% 8.01%
National Beverage 43.57 -0.30% -0.13 128117 43.33 42.92 44.35 100 43.45 43.59 200 -3.04% -3.60%
NATL PRESTO IND. DL 83.31 -0.26% -0.22 22648 83.11 81.88 83.85 100 83.27 83.66 100 -4.59% 1.83%
Natus Medical 23.84 -0.46% -0.11 96669 23.65 23.13 24.04 200 23.78 23.86 200 0.04% 0.93%
NBT BANCORP INC. DL- 40.52 1.03% 0.41 55184 39.75 39.19 40.58 200 40.36 40.48 100 -4.84% 4.10%
Neenah Inc 47.86 -2.33% -1.14 38704 48.54 47.18 48.54 200 47.72 47.91 200 -1.31% 5.88%
Nektar Therapeutics 10.92 -2.33% -0.26 1769052 11.00 10.63 11.19 400 10.92 10.93 500 -7.60% -17.25%
NeoGenomics 22.22 -0.09% -0.02 1046353 21.86 21.19 22.75 100 22.17 22.22 500 -10.83% -34.82%
Netgear 27.50 -0.51% -0.14 191999 27.43 26.68 27.76 100 27.47 27.50 300 -6.94% -5.37%
Netscout Systems 30.00 -1.45% -0.44 184737 30.13 29.31 30.20 100 29.99 30.01 500 -3.73% -7.98%
NEW YORK MTG TRUST D 3.65 1.67% 0.06 3728519 3.58 3.50 3.68 13100 3.65 3.66 38800 -5.03% -3.49%
NEXPOINT RESIDENT. D 77.29 -1.52% -1.19 82666 77.12 75.52 78.46 200 77.12 77.36 200 -4.83% -6.38%
NextGen Healthcare 18.49 -0.86% -0.16 323663 18.57 18.02 18.61 200 18.45 18.49 400 -2.10% 4.83%
NMI Holdings A 24.75 1.98% 0.48 703871 24.05 23.44 24.91 100 24.74 24.76 400 -5.05% 11.08%
NORTHFLD BANC.INC. D 16.94 1.19% 0.20 72377 16.60 16.44 16.99 200 16.90 16.92 200 -2.90% 3.59%
Northwest Bancshares 14.58 1.18% 0.17 879411 14.41 14.13 14.65 900 14.58 14.59 1000 -4.00% 1.77%
Northwest Natural Ho 47.41 0.64% 0.30 79043 46.64 46.19 47.75 200 47.33 47.44 100 -5.44% -3.42%
Now 9.13 0.72% 0.07 1131393 9.02 8.82 9.23 800 9.13 9.14 5600 -6.49% 6.21%
NV5 GLOBAL INC. DL-, 103.45 -4.51% -4.89 76706 106.88 101.39 106.88 100 103.29 103.75 200 -7.87% -21.56%
O-I Glass 13.09 -0.95% -0.12 604680 12.96 12.59 13.16 200 13.08 13.09 600 -7.49% 9.81%
Oceaneering Internat 13.80 7.39% 0.95 517976 12.70 12.46 13.92 200 13.79 13.81 900 -6.88% 13.62%
Office Properties Tr 25.01 0.24% 0.06 230171 24.67 24.18 25.27 200 24.98 25.03 200 -10.64% 0.44%
OFG Bancorp. 27.92 0.32% 0.09 113172 27.55 27.07 28.18 200 27.91 27.94 400 -8.87% 4.78%
Oil States Internati 6.65 9.56% 0.58 886784 6.00 5.87 6.71 1200 6.64 6.65 1500 -8.17% 22.13%
Old National Bancorp 19.21 1.33% 0.25 1288663 18.51 18.51 19.34 900 19.21 19.22 2700 -5.29% 4.64%
Olympic Steel 21.27 0.85% 0.18 40197 20.73 20.33 21.54 200 21.13 21.30 200 -14.16% -10.26%
Omnicell 148.46 -1.79% -2.71 248509 148.82 146.68 150.89 100 148.40 148.52 300 -8.09% -16.22%
OneSpan 15.54 -4.22% -0.69 68811 15.89 15.38 16.03 100 15.53 15.56 200 -1.87% -4.13%
Onto Innovation 90.18 -4.77% -4.52 265536 92.29 89.25 93.47 200 90.02 90.33 200 -10.63% -6.45%
OPTIMIZERX CORP. DL- 42.34 -2.45% -1.06 150099 42.42 40.91 42.97 100 42.26 42.41 200 -12.64% -30.12%
OraSure Technologies 8.53 -2.40% -0.21 388506 8.71 8.32 8.82 400 8.53 8.54 600 2.70% 0.58%
Organogenesis Holdin 7.47 -0.80% -0.06 533363 7.38 7.14 7.67 400 7.47 7.49 300 -10.57% -18.51%
ORION OFFICE REIT DL 16.93 1.14% 0.19 570604 16.46 16.36 17.14 100 16.92 16.94 400 -5.32% -10.34%
Orthofix Medical 31.04 -3.00% -0.96 53968 31.73 30.20 32.05 200 31.03 31.15 200 -2.74% 2.93%
OSI Systems 85.50 -2.86% -2.52 102278 87.58 83.67 87.58 800 85.50 85.58 300 -1.84% -5.56%
Owens & Minor 42.24 -6.34% -2.86 975791 44.57 41.61 44.83 200 42.18 42.26 300 1.94% 3.68%
Oxford Industries 90.26 -1.06% -0.97 87343 89.56 88.10 90.97 100 90.00 90.28 400 -2.75% -10.14%
Pacific Premier Banc 40.25 -0.86% -0.35 268999 39.54 38.97 40.60 100 40.22 40.27 200 -8.29% 1.42%
Pacira Biosciences 62.19 -1.75% -1.10 364185 62.76 60.77 63.06 200 62.13 62.24 200 -1.23% 5.19%
PALOMAR HLDGS DL-,00 47.22 -0.92% -0.44 120233 46.58 45.60 47.55 200 47.11 47.27 200 -7.76% -26.42%
PAR PACIFIC HLDGS DL 14.51 -0.21% -0.03 1367969 14.34 14.00 14.66 200 14.51 14.52 600 -17.39% -11.83%
Park Aerospace 13.27 0.00% 0.00 68143 13.09 12.98 13.34 100 13.27 13.30 200 -2.43% 0.53%
Patrick Industries 65.24 -2.25% -1.50 121946 66.79 63.69 66.79 200 65.05 65.26 200 -13.35% -17.29%
Patterson-UTI Energy 10.35 5.45% 0.54 2700393 9.74 9.40 10.47 1100 10.34 10.35 7400 -4.85% 16.09%
PBF Energy A 16.92 6.62% 1.05 2442561 15.94 15.63 17.01 100 16.92 16.93 500 -12.56% 22.36%
PC Connection 42.94 -1.84% -0.81 42312 43.16 41.66 44.53 100 42.83 43.04 100 6.32% 1.41%
PDC Energy 57.51 2.71% 1.52 945425 55.48 54.00 58.58 400 57.49 57.65 200 -0.87% 14.78%
PDF Solutions 26.50 -1.96% -0.53 185217 26.46 25.45 26.81 100 26.50 26.53 300 -3.84% -14.97%
PENNANT GROUP DL -,0 16.81 -3.78% -0.66 118614 16.97 16.21 17.06 200 16.76 16.87 300 -6.83% -24.31%
PennyMac Mortgage In 17.52 1.45% 0.25 857993 17.15 16.96 17.61 200 17.52 17.53 1200 -5.68% -0.35%
Perdoceo Education 11.30 -1.48% -0.17 385279 11.37 11.11 11.43 100 11.29 11.30 400 -5.05% -2.47%
Perficient 96.48 -4.86% -4.92 236507 98.79 93.00 99.32 100 96.33 96.63 100 -1.28% -21.56%
PetMed Express 25.70 8.81% 2.08 1369186 22.00 22.00 25.90 400 25.69 25.73 200 -1.54% -6.49%
PGT Innovations 19.42 -1.82% -0.36 253206 19.34 19.01 19.65 100 19.40 19.44 400 -9.68% -12.05%
Phibro Animal Heal 19.61 -1.95% -0.39 71793 19.89 19.45 20.08 200 19.54 19.63 200 -5.08% -2.06%
Photronics 17.12 -4.20% -0.75 317165 17.38 16.91 17.64 100 17.06 17.08 300 -9.70% -5.20%
Piper Sandler 150.60 0.02% 0.03 92792 147.76 143.14 151.95 600 150.05 150.80 200 -10.05% -15.65%
Pitney-Bowes 6.00 0.42% 0.03 1998622 5.82 5.70 6.11 1400 6.00 6.01 2300 -9.39% -9.80%
Plantronics 27.50 -0.20% -0.06 196452 26.79 26.41 27.73 200 27.43 27.49 300 -10.87% -6.07%
Plexus Co. 79.79 0.48% 0.38 109327 78.80 77.05 80.20 300 79.59 79.76 200 -14.48% -17.19%
POWELL INDUSTRIES 30.01 7.06% 1.98 65904 27.75 27.48 30.15 100 29.86 30.01 300 -2.13% -4.95%
PRA Group 46.73 -0.56% -0.27 220536 46.86 46.00 47.74 100 46.68 46.74 200 -6.73% -6.39%
PREFERRED BANK NEW D 78.81 1.14% 0.89 51641 77.78 76.36 79.39 100 78.53 78.90 200 -3.87% 8.54%
Prestige Brands 56.76 -3.30% -1.94 185929 58.03 55.85 58.40 100 56.73 56.78 100 -1.59% -3.22%
PriceSmart 73.28 -1.41% -1.05 102208 73.38 70.84 73.88 200 72.76 73.19 200 1.14% 1.59%
Proassurance Co. 24.09 -1.31% -0.32 75695 24.09 23.50 24.25 200 24.06 24.10 300 -4.31% -3.52%
Progress Software 44.92 -2.18% -1.00 364212 45.14 44.23 45.98 300 44.82 44.92 300 0.00% -4.87%
PROPETRO HLD.CORP.DL 10.87 5.74% 0.59 620221 10.22 9.91 10.94 400 10.85 10.87 500 -3.29% 26.91%
Proto Labs 49.19 0.12% 0.06 229658 48.16 47.22 49.49 100 49.02 49.16 200 -2.36% -4.32%
Provident Financialr 24.37 -0.16% -0.04 280803 24.25 23.72 24.48 400 24.33 24.35 300 -6.12% 0.78%
Quaker Houghton 207.19 -1.20% -2.51 35472 206.02 202.03 209.59 200 206.86 207.96 100 -2.93% -9.13%
Quanex Building Prod 22.39 -1.93% -0.44 78170 22.43 21.93 22.72 300 22.37 22.42 300 -4.91% -7.87%
QuinStreet 15.83 -0.44% -0.07 219952 15.53 15.49 15.99 400 15.82 15.84 300 -2.21% -12.59%
RadNet 24.76 -6.78% -1.80 220279 26.11 24.32 26.43 200 24.76 24.80 200 -5.68% -11.79%
Rambus 24.41 -2.03% -0.51 2774546 24.29 23.92 24.71 200 24.40 24.41 400 -10.91% -15.24%
Range Resources 18.34 1.30% 0.23 4157127 17.90 17.35 18.46 700 18.34 18.35 1300 -16.89% 1.57%
Rayonier Adv. Materi 6.43 1.74% 0.11 79524 6.19 6.08 6.44 700 6.40 6.43 500 -4.24% 10.68%
RE/MAX 28.74 -1.78% -0.52 100051 28.90 28.27 29.48 200 28.74 28.84 600 -5.52% -4.03%
READY CAPITAL DL.-,0 14.15 1.73% 0.24 1123405 13.69 13.60 14.23 100 14.15 14.16 2100 -10.26% -11.00%
Realogy Holdings 16.07 -1.86% -0.30 551403 16.13 15.92 16.32 200 16.07 16.08 400 -3.48% -2.56%
Red Robin Gourmet Bu 15.27 2.79% 0.41 252625 14.50 14.30 15.62 600 15.26 15.32 300 -8.56% -10.16%
Redwood Trust 11.87 0.23% 0.03 1168265 11.75 11.55 12.00 700 11.86 11.87 500 -7.14% -10.24%
REGENXBIO INC. DL-,0 26.19 -0.27% -0.07 223242 25.74 24.26 26.45 100 26.13 26.20 200 -6.08% -19.69%
Renasant Co. 38.97 0.91% 0.35 164029 38.31 36.41 39.49 200 38.95 39.03 100 -4.81% 1.77%
Renewable Energy Gro 40.70 -1.30% -0.54 535622 40.72 39.42 41.08 200 40.66 40.73 200 -8.92% -2.85%
Rent -A- Center 45.08 -0.04% -0.02 497790 44.15 43.24 45.62 200 45.01 45.11 200 -0.33% -6.12%
Resideo Technologies 24.19 -3.47% -0.87 308412 24.47 23.77 24.65 500 24.18 24.20 200 -4.24% -3.73%
Resources Connection 17.49 -1.58% -0.28 138223 17.52 17.13 17.60 300 17.46 17.50 400 -2.90% -0.39%
Retail Opportunity I 18.18 0.41% 0.07 655137 17.92 17.59 18.25 100 18.17 18.18 1100 -7.04% -7.65%
Rex American Resourc 102.10 3.26% 3.22 12758 98.27 95.66 103.95 100 100.73 103.61 100 -6.66% 3.00%
Rogers Co. 272.40 -0.45% -1.24 551821 273.00 272.00 273.33 100 272.39 272.65 100 0.10% 0.23%
RPC 6.00 7.14% 0.40 859776 5.54 5.38 6.06 2400 6.00 6.01 2100 -6.67% 23.35%
RPT Realty 12.74 1.07% 0.14 270432 12.43 12.26 12.79 200 12.74 12.75 900 -7.42% -5.75%
Ruth's Hospitality G 19.63 1.71% 0.33 185624 18.96 18.75 19.87 400 19.58 19.63 300 -4.60% -3.02%
S+T BANCORP INC. DL 33.05 0.96% 0.32 49985 32.59 31.87 33.17 100 32.96 33.06 200 -3.19% 3.87%
SAFEHOLD INC. DL-,01 59.72 -0.99% -0.60 175751 59.22 58.82 61.09 100 59.71 59.97 200 -14.56% -24.46%
Safety Insurance Gro 82.49 -0.12% -0.10 35706 82.19 80.63 83.18 100 82.47 82.66 100 -2.05% -2.87%
Sally Beauty 18.22 -3.24% -0.61 1495508 18.37 17.78 18.62 200 18.21 18.22 200 3.86% 2.00%
Sanmina Co. 36.40 -2.20% -0.82 457692 36.71 35.56 36.96 100 36.36 36.39 400 -8.68% -10.23%
Saul Centers 50.66 0.78% 0.39 19839 49.72 48.65 50.76 200 50.42 50.65 100 -5.17% -5.19%
ScanSource 31.54 -2.14% -0.69 39909 31.61 30.74 31.69 200 31.35 31.54 200 -6.03% -8.12%
Scholastic 41.12 -1.46% -0.61 63092 41.37 40.31 41.37 100 41.08 41.16 200 -2.98% 4.43%
Schweitzer Mauduit I 30.20 -0.56% -0.17 133548 30.11 29.08 30.36 200 30.15 30.23 200 -5.06% 1.57%
SEACOAST BKG FLA DL- 37.81 0.27% 0.10 402844 37.55 36.42 37.94 100 37.78 37.81 100 -3.68% 6.56%
Select Medical Co. 23.45 -1.47% -0.35 588247 23.29 22.71 23.68 500 23.42 23.46 100 -17.70% -19.05%
SelectQuote 7.47 -3.86% -0.30 744750 7.58 7.24 7.68 400 7.46 7.47 1100 -6.05% -14.24%
SENECA FOODS A DL-,2 46.18 -1.16% -0.54 27411 46.24 45.26 46.39 100 46.18 46.39 200 -2.50% -2.57%
Service Properties T 8.42 -1.29% -0.11 1153471 8.37 8.08 8.48 500 8.42 8.43 1700 -9.54% -2.96%
SERVISFIRST BANCSH. 85.11 0.53% 0.45 194382 85.56 82.93 86.43 200 84.88 85.19 300 -4.36% -0.33%
Shake Shack A 64.44 -1.33% -0.87 557076 63.81 62.93 66.00 100 64.43 64.52 100 -5.74% -9.49%
Shenandoah Telecom 22.96 -0.46% -0.10 87868 22.92 22.57 23.16 200 22.95 22.98 300 -5.41% -9.53%
Shoe Carnival 34.91 -0.77% -0.27 186459 34.45 33.62 35.45 100 34.84 35.01 200 -2.66% -9.98%
Shutterstock 94.03 -0.43% -0.41 234012 93.25 90.13 95.53 300 93.94 94.03 100 1.03% -14.83%
Signet Jewelers 84.04 -2.13% -1.83 987588 83.67 81.83 85.52 300 83.99 84.11 100 -4.08% -1.33%
SIMMONS FIRST NATL D 29.54 -0.54% -0.16 351087 29.33 28.90 29.94 300 29.53 29.57 300 -6.93% 0.41%
Simply Good Foods 34.53 -3.92% -1.41 422755 35.44 34.00 35.46 100 34.50 34.56 300 -8.20% -13.54%
Simulations Plus 40.87 -5.08% -2.19 169093 42.24 39.59 42.34 400 40.75 40.98 200 -9.18% -8.99%
SiriusPoint 8.39 0.48% 0.04 128070 8.33 8.07 8.44 1500 8.38 8.40 900 2.08% 2.71%
Site Centers 14.74 1.76% 0.26 1880188 14.29 14.09 14.81 1400 14.74 14.75 2500 -9.49% -8.46%
Skywest 38.49 0.31% 0.12 214075 37.70 37.13 38.87 100 38.46 38.52 100 -7.83% -2.37%
Sleep Number 77.11 0.76% 0.58 491912 75.35 73.89 78.24 100 77.05 77.18 100 5.47% -0.10%
SM Energy 34.34 5.37% 1.75 1802741 32.13 31.00 34.57 200 34.30 34.35 400 -11.05% 10.55%
SMART Global Holding 55.99 -2.80% -1.61 371524 55.67 54.67 57.20 200 55.85 55.99 200 -13.06% -18.86%
Sonic Automotive 50.30 2.11% 1.04 313170 48.58 48.15 51.11 100 50.19 50.35 200 2.22% -0.38%
South Jersey Industr 24.43 -0.14% -0.04 947400 24.15 23.91 24.62 300 24.42 24.43 500 -6.03% -6.36%
SOUTHSIDE BANCSHS DL 43.40 0.39% 0.17 39592 42.91 42.26 43.54 200 43.30 43.48 300 -3.12% 3.37%
Southwestern Energy 4.16 0.00% 0.00 17307830 4.08 3.96 4.20 10000 4.16 4.17 33700 -15.62% -10.73%
SPARTANNASH 24.32 -1.54% -0.38 172907 24.71 23.76 24.86 200 24.29 24.34 200 -1.98% -4.11%
Spectrum Pharmaceuti 0.99 1.92% 0.02 1233546 0.99 0.97 1.01 1200 0.99 0.99 1200 -13.73% -23.24%
SPS COMMERCE INC. DL 116.78 -5.19% -6.39 149385 120.25 115.64 123.15 100 116.69 117.01 300 3.23% -13.47%
SPX Co. 52.13 -1.94% -1.03 132821 52.44 50.73 53.86 100 51.96 52.19 200 -5.84% -10.92%
SPX FLOW INC. DL-,01 85.27 0.20% 0.17 949760 85.02 84.86 85.39 200 85.24 85.30 200 -0.67% -1.60%
St. Joe 45.49 -2.42% -1.13 100103 45.82 44.17 45.99 200 45.40 45.71 200 -7.35% -10.43%
Standard Motor Produ 47.61 -2.34% -1.14 46179 48.21 46.93 48.21 100 47.56 47.71 200 -6.29% -6.95%
STANDEX INTL CORP. D 101.22 -1.96% -2.02 28089 102.12 99.22 102.31 200 101.12 101.64 100 -4.69% -6.71%
STEPAN CO. DL 1 113.89 -1.77% -2.06 43490 114.53 111.62 114.78 200 113.67 114.10 100 -4.72% -6.71%
Steven Madden 41.35 -1.90% -0.80 375501 41.33 40.45 41.86 200 41.29 41.40 200 0.50% -9.30%
Stewart Informationr 68.41 -1.36% -0.94 94798 68.31 66.99 69.06 200 68.41 68.59 200 -10.71% -13.02%
STONEX GROUP INC. DL 63.62 0.32% 0.20 56091 63.14 62.00 64.34 100 63.53 63.85 300 0.30% 3.54%
Strategic Strayer Ed 57.31 1.11% 0.63 369673 57.10 55.92 57.90 100 57.24 57.31 100 -2.31% -2.01%
Sturm, Ruger & Co. 67.57 -0.52% -0.35 129500 66.65 66.13 67.63 100 67.49 67.62 200 1.27% -0.15%
Summit Hotel Propert 9.50 -0.11% -0.01 319130 9.40 9.14 9.54 1600 9.49 9.50 200 -6.03% -2.56%
Suncoke Energy 6.89 1.03% 0.07 441457 6.74 6.59 6.95 1500 6.88 6.89 2100 -8.95% 3.49%
Supernus Pharmaceuti 29.76 2.13% 0.62 335262 28.93 28.34 29.85 300 29.71 29.77 200 -4.02% -0.07%
SurModics 43.89 -1.13% -0.50 46627 44.15 42.54 44.30 100 43.69 43.89 300 -5.67% -7.81%
Sylvamo 28.52 -0.70% -0.20 273102 28.35 27.52 28.62 100 28.45 28.52 300 -13.44% 2.98%
Tabula Rasa HealthCa 12.32 -6.60% -0.87 297479 13.07 12.18 13.07 600 12.31 12.33 100 -12.18% -12.07%
TACTILE SYS TECH. DL 15.93 -0.75% -0.12 180152 15.66 15.24 16.26 400 15.88 15.97 300 -10.73% -15.66%
Talos Energy Inc 10.55 4.15% 0.42 711991 9.98 9.58 10.58 300 10.54 10.56 300 -10.43% 3.37%
Tanger Factory Outle 17.72 0.80% 0.14 544293 17.33 17.23 17.83 400 17.69 17.71 600 -9.57% -8.82%
TechTarget 78.89 -4.80% -3.98 145342 80.53 76.64 82.51 200 78.70 79.08 200 -2.52% -13.38%
Tegna Inc 19.56 -0.20% -0.04 1646124 19.32 19.16 19.71 100 19.56 19.57 900 0.98% 5.60%
Telephone & Data Sys 20.08 1.36% 0.27 815984 19.55 19.51 20.23 300 20.08 20.09 400 -3.93% -1.69%
Tennant 77.49 -1.26% -0.99 23427 77.42 75.19 77.63 200 77.07 77.52 200 -3.16% -3.16%
BANCORP INC., THE DL 28.27 -3.35% -0.98 425562 28.88 27.86 28.92 200 28.27 28.28 300 -8.94% 15.57%
The ODP Corp 43.10 -2.54% -1.12 332741 43.31 42.03 43.84 100 43.04 43.10 300 3.97% 12.60%
THRYV HOLDINGS INC. 31.59 -1.80% -0.58 75813 31.37 30.31 31.75 200 31.44 31.69 200 -5.47% -21.78%
Timkensteel Co. 14.39 2.49% 0.35 840441 13.81 13.65 14.54 200 14.38 14.40 400 -12.69% -14.91%
Titan International 9.83 -0.20% -0.02 169481 9.56 9.29 9.88 300 9.80 9.82 600 -11.18% -10.13%
Tivity Health 24.82 -0.62% -0.15 173251 24.56 24.00 24.87 100 24.80 24.83 200 -0.48% -5.56%
TOMPK.FINL CORP. DL- 83.52 0.70% 0.58 21759 82.48 81.42 83.99 100 83.02 83.79 100 -3.49% -0.77%
Tootsie Roll Industr 33.99 -0.35% -0.12 113071 33.94 33.58 34.40 200 33.98 34.03 200 -2.40% -5.85%
Tredegar Co. 11.86 0.17% 0.02 79370 11.70 11.48 11.90 500 11.81 11.84 200 0.34% 0.17%
TreeHouse Foods 39.99 -2.34% -0.96 397274 40.75 39.56 40.81 300 39.96 40.00 200 -6.25% 1.04%
Trinseo 53.94 0.09% 0.05 185230 53.11 52.15 54.84 200 53.91 54.02 100 -5.79% 2.73%
TRIUMPH BANCORP DL-, 90.15 -0.39% -0.35 192543 88.84 85.96 91.54 100 90.06 90.19 100 -24.51% -24.00%
Triumph Group 19.61 1.11% 0.21 352087 18.87 18.40 19.83 400 19.59 19.62 600 -8.58% 4.64%
TrueBlue 26.88 -2.47% -0.68 171854 26.95 26.19 27.09 400 26.78 26.88 200 -5.94% -0.40%
Trupanion 91.24 -2.48% -2.32 222715 91.01 90.00 94.02 100 90.97 91.33 100 -6.68% -29.14%
TrustCo Bank 35.80 5.42% 1.84 49131 37.10 34.37 37.10 200 35.69 35.81 100 -4.39% 1.95%
TRUSTMARK CORP. 33.93 0.68% 0.23 171670 33.33 32.68 34.23 100 33.84 33.94 300 -4.40% 3.82%
TTEC Holdings 77.50 -2.51% -2.00 88635 78.10 75.62 78.28 200 77.22 77.63 200 -5.85% -12.21%
TTM Technologies 13.73 -3.11% -0.44 956409 14.22 13.59 14.65 1000 13.73 13.74 1500 -7.33% -4.90%
Tupperware Brands 15.20 -0.65% -0.10 734699 15.05 14.70 15.45 200 15.16 15.19 300 5.23% 0.07%
Two Harbors Investme 5.54 2.51% 0.14 4012416 5.32 5.27 5.57 16100 5.53 5.54 12300 -7.85% -6.41%
U.S. Physical Therap 93.31 -1.84% -1.75 52506 93.03 90.78 94.69 100 93.22 93.41 200 -0.20% -0.51%
UFP Industries 81.34 -1.86% -1.54 191692 81.03 78.77 82.17 200 81.20 81.46 200 -6.46% -9.92%
Ultra Clean 49.27 -2.38% -1.20 451138 48.30 47.40 49.56 100 49.19 49.29 200 -16.36% -12.01%
UNIFI INC. NEW DL-,1 22.41 1.72% 0.38 61414 21.59 21.56 22.83 200 22.29 22.47 400 -1.87% -4.84%
UNIFIRST CORP. DL-,1 192.34 -0.10% -0.20 46127 190.42 185.11 192.64 100 191.82 192.57 100 -1.20% -8.49%
uniQure 17.95 -0.83% -0.15 376345 17.58 17.14 18.30 200 17.91 17.99 700 -10.44% -12.73%
Unisys Co. 18.23 -0.82% -0.15 205472 18.01 17.51 18.41 700 18.22 18.24 500 -5.16% -10.65%
United Community Ban 35.81 0.34% 0.12 1156593 35.47 34.83 35.96 200 35.78 35.81 300 -8.70% -0.70%
UTD FIRE GRP DL-,01 24.92 0.40% 0.10 33814 24.54 24.06 25.11 200 24.85 24.98 500 -2.24% 7.03%
United Natural Foods 37.05 0.38% 0.14 651059 36.80 36.31 38.06 100 37.05 37.13 200 -19.69% -24.80%
Uniti Group 12.09 -0.12% -0.01 1002107 11.97 11.73 12.14 1500 12.08 12.09 3000 -3.35% -13.63%
UNITIL CORP. 45.52 1.08% 0.48 34321 45.01 44.22 45.84 200 45.34 45.69 100 -3.29% -2.09%
Univ. Health Realty 57.51 0.19% 0.11 42309 56.78 55.91 57.96 200 57.45 57.82 200 -2.43% -3.48%
Universal 55.41 -1.41% -0.79 68823 56.06 54.24 56.06 200 55.34 55.49 300 -1.70% 2.33%
Universal Electronic 35.55 -1.63% -0.59 30486 35.58 34.85 35.85 200 35.49 35.66 200 -7.74% -11.31%
Universal Insurance 17.83 -0.56% -0.10 193582 17.93 17.29 17.93 600 17.79 17.83 200 -7.48% 5.47%
URSTADT BIDDLE DL-,0 19.54 0.80% 0.15 87029 19.15 18.92 19.64 100 19.52 19.55 200 -6.56% -9.01%
US Ecology 29.23 -1.86% -0.56 178476 29.35 28.64 29.71 200 29.17 29.23 100 -5.43% -6.76%
US Silica 10.18 4.95% 0.48 666293 9.53 9.28 10.27 300 10.16 10.18 200 -19.10% 3.19%
USANA Health Science 98.80 -0.39% -0.39 30136 98.59 97.46 99.39 200 98.62 98.97 100 -2.03% -1.99%
Vanda Pharma 14.71 -0.20% -0.03 203965 14.63 14.26 14.88 500 14.70 14.72 300 -1.73% -6.05%
Varex Imaging 27.16 -2.84% -0.80 145349 27.55 26.79 27.63 200 27.15 27.23 300 -3.85% -11.38%
Vector Group 11.55 -0.43% -0.05 484542 11.47 11.22 11.61 400 11.55 11.56 700 -0.85% 1.05%
Veeco Instruments 27.25 -2.78% -0.78 381222 27.25 26.62 27.58 200 27.23 27.29 300 -12.38% -1.55%
Vera Bradley 8.27 0.92% 0.07 142589 8.04 7.96 8.30 300 8.22 8.24 500 -1.80% -3.76%
VERICEL CORP. 33.83 -0.29% -0.10 339609 33.00 32.53 34.27 200 33.73 33.90 100 -5.17% -13.66%
Veris Residential 16.66 -0.24% -0.04 347725 16.42 16.25 16.80 700 16.66 16.67 300 -11.03% -9.14%
VERITEX HLDGS INC. D 40.73 -0.15% -0.06 129229 40.28 39.53 41.26 100 40.73 40.80 100 -5.29% 2.54%
Veritiv Co. 93.63 -1.91% -1.82 56714 92.99 90.79 94.75 800 93.45 94.10 200 -7.60% -22.13%
Viad Corp. 37.62 -0.53% -0.20 65857 37.13 36.32 37.98 200 37.55 37.67 200 -7.14% -11.61%
Viavi Solutions 16.18 -2.38% -0.40 1945487 16.37 15.85 16.61 1500 16.17 16.18 3000 -2.18% -5.96%
Virtus Investment Pa 253.38 -3.44% -9.04 55898 258.46 250.06 263.48 100 252.65 254.15 200 -7.70% -11.67%
Vista Outdoor 38.92 -1.03% -0.41 498505 38.59 38.00 39.42 200 38.86 38.93 200 -9.61% -14.63%
Vonage Holdings 20.79 -0.12% -0.03 7404307 20.80 20.78 20.82 25900 20.78 20.79 11700 -0.05% 0.10%
Wabash National 20.29 -0.10% -0.02 294159 20.09 19.47 20.53 200 20.26 20.31 400 -6.10% 4.05%
Walker & Dunlop 127.75 -2.67% -3.50 127314 128.79 125.02 129.11 100 127.66 128.09 200 -9.49% -13.01%
Warrior Met Coal 26.54 0.64% 0.17 255807 26.01 25.19 26.73 300 26.51 26.55 500 -4.46% 2.57%
Washington Real Esta 24.79 -0.56% -0.14 742012 24.61 24.40 24.93 800 24.79 24.80 500 -5.46% -3.56%
Watts Water Technolo 174.12 -4.15% -7.53 98940 178.09 171.18 178.09 100 173.88 174.34 100 -3.18% -6.45%
WD-40 229.22 -2.29% -5.38 50971 234.55 228.57 234.99 100 229.21 230.00 200 -7.91% -4.10%
WESTAMERICA BANCORPO 59.61 0.27% 0.16 69776 59.45 57.81 59.63 100 59.49 59.61 600 -1.46% 2.98%
WHITESTONE REIT DL-, 10.50 1.45% 0.15 709276 10.25 10.10 10.57 400 10.50 10.51 2800 1.67% 2.17%
Winnebago Industries 64.04 -2.11% -1.38 656953 63.58 61.98 65.44 100 64.02 64.08 100 -13.49% -12.68%
WisdomTree Investmen 5.73 -0.17% -0.01 1498703 5.66 5.56 5.81 1600 5.73 5.74 8200 -10.17% -6.21%
Wolverine World Wide 26.66 -0.13% -0.04 386194 26.26 25.79 27.07 200 26.64 26.67 500 1.44% -7.32%
World Acceptance 219.69 2.27% 4.87 69794 209.29 192.78 223.36 300 219.69 220.71 100 -3.51% -12.47%
World Fuelrvices Co. 28.00 2.68% 0.73 285256 27.04 26.38 28.11 100 27.96 28.00 400 -4.28% 3.02%
WSFS FINL CORP. DL-, 53.42 2.08% 1.09 332468 50.09 49.99 53.93 200 53.41 53.52 800 -6.65% 4.41%
WW International 12.97 -1.14% -0.15 792295 12.92 12.53 13.11 700 12.96 12.98 400 -6.75% -18.66%
Xencor 33.27 -5.50% -1.94 571228 34.63 33.17 34.86 200 33.26 33.35 100 -4.99% -12.26%
XENIA HOTELS+RES. DL 17.43 -0.29% -0.05 404887 17.27 16.88 17.50 400 17.43 17.44 800 -6.22% -3.48%
Xperi Corp 17.12 -1.33% -0.23 382847 17.03 16.77 17.41 200 17.08 17.12 700 -5.45% -8.25%
Zumiez 45.27 1.83% 0.81 263874 43.27 42.89 45.73 200 45.15 45.35 300 2.47% -7.36%
ZYNEX INC. DL-,001 7.90 -2.71% -0.22 364523 7.94 7.70 8.19 400 7.89 7.91 300 -0.25% -18.56%