28.07.2021 17:04:46
S&P 600
1314.64
USD
-4.0800
-0.31%
28.07.2021 16:49
 
Chart
Kursdaten
Kurs 1314.64 Eröffnung 1323.44
Diff. absolut -4.08 Tages-Hoch 1328.96
Diff. % -0.31 % Tages-Tief 1310.52
Volumen 67131192 Umsatz 83134544104
Schlusskurs vom 27.07.2021 1318.72 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:49
Währung USD Aktualisierungsstand 28.07.2021 / 17:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.86% 1417.5 1094.4
1 Woche 0.64% 1338.8 1304.5
1 Monat -5.04% 1390.3 1261.3
3 Monate -3.10% 1417.5 1261.3
6 Monate 7.27% 1417.5 1182.1
1 Jahr 53.01% 1417.5 814.6
3 Jahre 26.64% 1417.5 577.4
22.22
26.51
8.96
1.13
17.86
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.22,"chartHeight":24.770551044773,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":8.96,"chartHeight":19.994517882929,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":17.86,"chartHeight":23.621906215079,"year":2021,"ID_NOTATION":"8404703"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 17:04:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 25.52 2.33% 0.58 799676 25.32 25.24 26.43 100 25.50 25.52 200 -6.38% 137.98%
8x8 Inc. 25.48 -1.16% -0.30 270111 25.65 25.32 26.01 400 25.45 25.51 200 0.31% -25.21%
AAON 59.41 -0.78% -0.47 4463 60.25 59.41 60.25 300 59.27 59.54 300 -2.52% -10.15%
AAR Corp 35.59 -1.06% -0.38 31678 36.41 35.34 36.85 100 35.56 35.66 100 -0.91% -0.69%
AARON'S COMPANY INC. 29.45 -2.24% -0.68 60929 30.56 28.83 30.56 300 29.39 29.52 200 5.57% 58.91%
Abercrombie & Fitch 38.20 -1.20% -0.47 299151 39.31 37.74 39.31 400 38.16 38.24 400 -2.94% 89.93%
ABM Industries 45.99 0.55% 0.25 37137 46.04 45.62 46.20 200 45.99 46.06 300 -0.74% 20.88%
Acadia Realty Trust 20.87 -1.00% -0.21 34639 21.23 20.66 21.37 500 20.87 20.91 200 -0.14% 48.56%
Addus HomeCare 82.52 -0.58% -0.48 4446 83.91 82.52 83.91 100 82.47 82.67 100 -1.13% -29.11%
Adtalem Global Educa 35.44 0.62% 0.22 42909 35.67 35.22 36.00 300 35.46 35.50 300 -2.25% 3.74%
Adtran 21.80 -2.29% -0.51 92880 22.35 21.70 22.56 100 21.73 21.80 200 9.20% 51.05%
Advanced Energy Inds 98.68 1.14% 1.11 43134 98.44 97.99 99.76 100 98.47 98.71 300 -1.71% 0.62%
ADVANSIX INC. DL-,01 30.70 -1.60% -0.50 66381 31.80 30.37 31.98 200 30.60 30.79 100 7.73% 56.08%
Aerojet Rocketdyne 47.05 0.54% 0.26 150375 47.36 46.76 47.36 200 47.03 47.07 300 -2.09% -11.45%
AeroVironment 97.07 0.78% 0.75 25192 97.33 97.06 98.82 100 96.80 97.14 100 -0.55% 10.84%
Agilysys 54.27 -1.04% -0.57 10735 56.47 54.00 56.78 100 54.01 55.03 300 -0.87% 42.89%
Agree Realty Co. 75.29 -0.20% -0.15 110357 75.58 74.77 75.75 100 75.25 75.33 300 1.89% 13.31%
ALAMO GRP INC. DL-,1 141.62 -0.84% -1.20 2071 143.01 141.37 143.01 100 141.09 143.30 100 -0.28% 3.53%
ALARM.COM HOLDINGS I 81.24 1.33% 1.07 16792 80.85 80.20 81.60 100 81.06 81.51 200 -1.32% -22.50%
Albany International 84.14 -1.80% -1.54 6257 85.69 83.87 85.92 100 84.07 84.95 100 4.76% 16.70%
Alexander & Baldwin 18.89 0.43% 0.08 25886 19.08 18.71 19.15 800 18.86 18.92 400 0.59% 9.49%
Allegheny Technologi 20.32 -0.83% -0.17 122261 20.80 20.07 21.05 100 20.32 20.35 200 3.54% 22.18%
ALLEGIANCE BANCS.INC 35.15 -1.14% -0.41 6521 35.70 34.84 35.70 100 34.76 35.53 200 0.99% 4.16%
Allegiant Travel 190.82 -0.80% -1.53 30552 195.11 188.00 196.95 100 190.72 191.42 400 2.07% 1.64%
Allscripts Healthcar 17.25 0.20% 0.04 202639 17.20 17.17 17.38 600 17.23 17.24 200 -1.04% 19.18%
AMBAC Financial Grou 14.18 -1.61% -0.23 82234 14.45 13.96 14.54 200 14.14 14.18 300 1.91% -6.31%
AMC Networks A 52.34 -1.51% -0.81 17364 53.20 51.73 54.28 400 52.15 52.53 300 -2.24% 48.56%
Amer. Equity Inv. Li 31.54 -0.76% -0.24 40439 31.92 31.31 32.03 200 31.54 31.58 100 2.85% 14.90%
AM.CAR-MART DL-,01 156.26 0.24% 0.37 4094 156.97 154.47 159.10 100 153.96 156.12 100 4.11% 41.92%
AMERICAN ASSETS TR. 36.91 0.16% 0.06 57704 36.92 36.65 37.36 200 36.90 36.94 400 0.46% 27.60%
American Axle & Mfg 9.21 -0.32% -0.03 355649 9.42 9.12 9.56 1000 9.21 9.22 100 -1.81% 10.79%
American Public Educ 28.37 -0.39% -0.11 19375 28.69 28.34 29.00 200 28.31 28.42 100 0.42% -6.56%
American States Wate 87.17 -0.06% -0.05 17940 87.51 86.77 87.61 100 87.04 87.22 100 1.14% 9.70%
American Vanguard Co 16.46 -1.32% -0.22 13089 16.82 16.44 16.82 200 16.46 16.53 200 0.18% 7.47%
American Woodmark Co 73.73 -0.21% -0.15 18189 74.29 73.16 77.21 100 73.46 74.01 200 -1.87% -21.27%
AMERIS BANCORP. DL 1 48.23 1.91% 0.91 125530 48.45 47.60 48.68 100 48.22 48.30 100 1.74% 24.32%
Amerisafe 56.67 -0.14% -0.08 12599 56.63 56.50 57.57 100 56.54 56.91 100 -0.12% -1.18%
AMN Healthcarervices 98.26 -0.85% -0.84 29200 99.60 98.07 99.95 100 98.19 98.40 100 1.00% 45.20%
AMPHASTAR PHARMA.DL- 20.75 -0.19% -0.04 65841 20.80 20.23 20.97 200 20.71 20.77 100 3.12% 3.38%
Andersons 25.90 -0.38% -0.10 9097 26.18 25.85 26.50 100 25.95 26.02 100 -2.91% 6.08%
Angiodynamics 26.15 -1.58% -0.42 29642 26.58 26.09 26.95 200 26.15 26.19 200 2.94% 73.32%
ANI Pharmaceuticals 32.85 0.46% 0.15 12719 32.80 32.42 34.04 500 32.79 32.88 200 -1.48% 12.60%
Anika Therapeutics 40.85 -0.70% -0.29 6426 41.24 40.59 41.24 100 40.58 41.10 300 2.03% -9.10%
Apogee Enterprises 38.26 -1.95% -0.76 45987 39.05 38.09 39.13 200 38.14 38.33 200 6.21% 23.17%
Apollo Commercial Re 15.38 -0.23% -0.04 180024 15.48 15.28 15.64 300 15.38 15.39 800 -0.26% 38.05%
Apollo Medical 98.18 1.06% 1.03 109151 97.01 96.00 101.91 100 98.01 98.75 100 12.81% 431.75%
Applied Industrial T 86.15 -0.98% -0.85 3502 87.74 85.78 87.74 400 85.86 86.13 200 -1.05% 11.55%
Applied Optoelectron 7.39 2.50% 0.18 113075 7.30 7.30 7.54 300 7.38 7.40 300 -2.70% -15.28%
ARCBEST CORP 56.13 -2.28% -1.31 70786 58.05 55.85 58.29 200 56.01 56.26 400 1.68% 34.61%
Archrock 8.40 -0.71% -0.06 87098 8.55 8.33 8.55 700 8.39 8.40 600 4.57% -2.31%
Arconic Corp. 35.21 3.96% 1.34 211484 34.62 34.03 35.27 200 35.20 35.33 100 4.15% 13.66%
ARCOSA INC. DL -,01 53.88 0.64% 0.34 22133 53.84 53.18 54.28 300 53.66 53.88 100 0.79% -2.53%
Arlo Technologies 6.18 0.82% 0.05 103586 6.14 6.13 6.25 400 6.17 6.18 600 -2.08% -21.31%
ARMADA HOFFLER PR. D 13.04 -1.58% -0.21 41290 13.32 12.99 13.35 200 13.02 13.08 200 0.08% 18.09%
Armour Residential R 10.29 -1.34% -0.14 655213 10.40 10.23 10.52 2100 10.28 10.29 1700 -4.57% -3.34%
Asbury Automotive Gr 194.16 -1.40% -2.77 22878 200.00 192.71 201.12 100 194.12 194.94 200 2.22% 35.12%
Assured Guaranty 46.18 -1.01% -0.47 37808 46.86 45.80 47.04 100 46.14 46.21 100 0.67% 48.14%
Astec Industries 58.55 -1.44% -0.85 6908 59.80 58.43 60.05 500 58.50 58.92 300 0.58% 2.63%
Atlas Air Worldwide 65.44 -0.82% -0.54 27905 66.38 65.16 66.98 200 65.62 65.88 200 1.60% 20.98%
ATN International 43.90 0.00% 0.00 1320 43.89 43.76 43.92 100 43.00 43.75 100 -0.48% 5.12%
Avanos Medical 36.51 1.05% 0.38 52273 36.32 35.87 36.59 100 36.46 36.56 100 5.61% -21.25%
Avista 43.20 -0.25% -0.11 21515 43.53 42.90 43.62 100 43.18 43.23 100 -0.53% 7.90%
Axcelis Technologies 36.46 1.89% 0.68 30728 36.08 36.08 36.91 100 36.40 36.60 800 0.79% 22.87%
Axos Financial 47.09 0.15% 0.07 12704 47.62 46.77 47.62 100 47.05 47.19 100 0.02% 25.29%
AZZ 52.29 -0.31% -0.16 12242 52.82 51.57 53.10 100 52.04 52.26 100 0.06% 10.56%
B & G Foods 29.67 -0.50% -0.15 139529 29.86 29.62 30.07 200 29.65 29.70 900 -3.62% 7.54%
B. RILEY FINANCIAL I 65.98 1.04% 0.68 26201 65.93 65.42 67.39 100 65.81 66.17 100 -2.58% 47.67%
Badger Meter 97.95 -0.20% -0.20 11491 98.15 97.39 98.93 100 97.76 98.24 100 -2.37% 4.35%
Balchem Co. 130.93 -1.15% -1.52 4732 132.73 130.85 132.73 200 130.80 131.31 200 1.27% 14.95%
BANC OF CALIFORNIA 17.23 -1.03% -0.18 34475 17.54 17.05 17.66 300 17.20 17.25 300 7.20% 18.35%
BANCFIRST CORP. DL 1 54.92 -0.69% -0.38 6315 55.67 54.92 56.45 100 55.00 55.40 100 -0.93% -5.79%
BANKUNITED 39.28 0.18% 0.07 108254 39.47 38.73 39.80 100 39.27 39.32 100 1.92% 12.74%
BANNER CORP. NEW DL- 52.01 -0.48% -0.25 11938 52.50 51.60 53.26 200 51.79 52.22 200 2.67% 12.17%
BARNES + NOBLE ED. D 8.02 -1.84% -0.15 103993 8.20 7.98 8.40 300 8.02 8.03 300 -5.98% 75.70%
Barnes Group 49.66 -0.42% -0.21 15418 50.54 49.39 50.64 100 49.67 49.74 100 -0.02% -1.62%
Bed Bath & Beyond 28.84 -0.81% -0.23 247437 29.30 28.54 29.60 200 28.81 28.88 200 0.10% 63.74%
BEL FUSE INC. B DL-, 11.15 -12.48% -1.59 269975 11.19 10.58 11.69 500 11.15 11.16 100 0.71% -15.24%
Benchmark Electronic 24.89 0.48% 0.12 18357 25.01 24.58 25.10 100 24.82 24.89 200 -2.52% -8.29%
BERKSHIRE HILLS BANC 27.02 -0.44% -0.12 65660 27.34 26.88 27.34 300 26.99 27.03 100 0.52% 58.53%
BIG LOTS 59.73 -0.48% -0.29 64575 60.22 59.36 60.88 100 59.73 59.79 200 -1.01% 39.81%
BJ's Restaurants 42.52 -6.44% -2.93 60777 45.36 42.46 45.48 100 42.48 42.59 100 6.67% 18.08%
Bloomin' Brands 25.11 -5.90% -1.57 557681 26.79 25.07 26.86 1200 25.10 25.13 300 6.29% 37.44%
Blucora 16.63 0.24% 0.04 22567 16.61 16.55 16.78 400 16.62 16.66 200 2.72% 4.27%
Boise Cascade 49.69 -0.38% -0.19 46379 50.29 49.24 50.85 300 49.53 49.69 500 2.05% 4.35%
Bonanza Creek Energy 38.07 0.71% 0.27 57193 38.04 37.81 38.73 300 37.98 38.19 100 -1.10% 95.55%
BOOT BARN HLDGS DL-, 82.28 -1.51% -1.26 88502 83.29 81.46 84.48 100 82.25 82.45 100 6.00% 92.67%
Bottomline Technolog 39.80 0.09% 0.04 99212 39.97 38.43 40.45 100 39.78 39.90 100 2.26% -24.59%
Brady Co. 53.52 -0.24% -0.13 13740 54.07 53.22 54.12 100 53.42 53.59 100 0.19% 1.57%
Brandywine Realty Tr 13.88 -0.54% -0.07 379215 14.06 13.79 14.17 600 13.88 13.89 2400 -1.48% 17.21%
Brightsphere Investm 24.24 -0.12% -0.03 68020 24.45 24.07 24.75 200 24.22 24.26 400 4.21% 25.88%
Brinker Internationa 57.15 -4.64% -2.78 333262 59.70 56.11 60.01 300 57.02 57.14 100 4.23% 5.94%
Bristow Group 25.92 -0.92% -0.24 9691 26.28 25.70 26.28 100 25.72 26.13 100 1.32% -0.61%
Brookline Bancorp. 13.70 -0.15% -0.02 32800 13.73 13.61 13.82 100 13.69 13.72 100 0.37% 13.95%
Buckle 42.19 -0.99% -0.42 63444 43.09 41.98 43.77 200 42.19 42.31 300 -1.50% 45.92%
C.T.S. Co. 33.71 0.66% 0.22 20467 34.01 33.60 34.37 300 33.76 33.85 300 -2.02% -2.45%
Cadence Bancorp A 18.96 0.32% 0.06 46741 18.91 18.69 19.08 400 18.95 18.98 500 0.05% 15.10%
Cal-Maine Foods 34.80 -1.07% -0.38 23727 35.07 34.70 35.17 300 34.75 34.83 100 -0.09% -6.29%
CalAmp Co. 12.04 0.08% 0.01 27827 12.17 11.98 12.17 200 12.01 12.06 200 -0.17% 21.27%
CALAVO GROWERS DL-,0 56.05 -0.06% -0.04 11252 56.43 55.77 57.15 200 55.73 56.11 100 -4.00% -19.21%
Caleres 24.21 -0.33% -0.08 69634 24.58 24.00 25.26 200 24.19 24.27 500 2.53% 55.21%
California Water Ser 61.70 0.35% 0.21 20516 61.70 61.40 61.96 100 61.64 61.77 200 1.80% 13.81%
Callon Petroleum 39.16 1.04% 0.41 349039 39.62 38.76 40.30 100 39.12 39.23 100 -3.80% 194.53%
Capitol Federal Fina 11.18 0.09% 0.01 65174 11.19 11.11 11.39 400 11.17 11.18 300 -0.53% -10.64%
Capstead Mortgage Co 6.32 -0.63% -0.04 449547 6.36 6.28 6.42 3000 6.31 6.32 5900 3.58% 9.47%
Cara Therapeutics 12.10 1.94% 0.23 46183 11.91 11.91 12.21 100 12.10 12.13 600 -7.12% -21.55%
Cardiovascular Syste 39.80 -0.25% -0.10 38174 40.05 39.67 40.51 100 39.73 39.89 400 4.92% -8.82%
CARETRUST REIT DL-,0 24.08 -0.74% -0.18 61003 24.32 24.04 24.34 100 24.07 24.09 200 0.66% 9.38%
Carpenter Technology 37.72 -0.58% -0.22 18418 38.63 37.25 38.70 400 37.66 37.78 100 1.77% 30.29%
Cato Co. 16.10 0.12% 0.02 13145 16.25 15.96 16.37 900 16.16 16.26 100 0.19% 67.67%
CAVCO INDS INC. DL-, 228.50 0.44% 0.99 1494 230.47 228.42 230.47 200 227.03 228.10 200 3.73% 29.67%
CELSIUS HOLDINGS INC 65.85 0.72% 0.47 138160 65.11 65.11 67.70 200 65.88 66.08 200 -0.32% 29.95%
Centerspace 89.69 -1.24% -1.12 10860 90.80 89.37 90.92 100 89.38 89.99 200 2.00% 28.55%
Central Garden & Pet 43.89 -0.41% -0.18 39930 44.32 43.61 44.42 200 43.81 43.97 200 -2.18% 21.30%
Central Pacific Finl 25.08 0.52% 0.13 18355 25.15 24.58 25.72 300 24.98 25.13 200 2.30% 31.25%
Century Aluminum 13.40 -0.15% -0.02 220500 13.66 13.22 13.80 300 13.37 13.40 200 14.70% 21.67%
Century Communities 62.16 0.58% 0.36 75636 62.00 61.70 63.39 400 61.89 62.14 200 1.34% 41.16%
Ceva 43.21 1.62% 0.69 18454 42.96 42.96 44.00 100 43.15 43.36 100 0.31% -6.55%
Chart Industries 145.33 1.21% 1.74 73535 143.35 142.04 145.55 100 145.02 145.28 200 -5.38% 21.90%
CHATHAM LODGING TR.D 11.79 -1.34% -0.16 30891 12.09 11.67 12.23 200 11.79 11.84 100 0.67% 10.65%
Cheesecake Factory 48.70 -11.47% -6.31 1957070 51.00 48.14 51.34 300 48.66 48.73 100 9.76% 48.43%
Chefs Warehouse 29.98 12.73% 3.38 415973 31.26 29.59 32.24 200 29.75 30.09 200 -4.11% 3.54%
Chesapeake Utilities 124.59 0.25% 0.32 3248 123.66 123.26 124.59 100 123.26 124.20 100 3.11% 14.85%
Chicos Fas 5.86 -2.33% -0.14 470723 6.06 5.83 6.22 2400 5.85 5.86 600 0.50% 277.36%
Childrens Place 83.51 -2.14% -1.83 48251 85.66 83.03 87.11 100 83.50 83.75 300 4.01% 70.34%
Chuys 33.49 -7.13% -2.57 33036 36.12 33.45 36.48 100 33.41 33.90 100 4.04% 36.13%
Cincinnati Bell 15.37 0.00% 0.00 10430 15.39 15.35 15.39 1200 15.36 15.37 1800 0.26% 0.59%
Circor International 29.98 -0.27% -0.08 11784 30.78 29.61 31.30 100 29.94 30.14 300 1.93% -21.80%
CITY HLDG CO. DL 2,5 74.52 -0.52% -0.39 6275 75.34 74.38 77.37 100 74.54 74.73 100 2.17% 7.71%
Clearwater Paper Co. 29.46 -0.37% -0.11 12680 29.60 29.10 29.83 400 29.38 29.54 100 2.50% -21.67%
Coca-Cola Bottling C 404.26 -0.40% -1.64 1996 404.62 404.26 404.62 100 400.38 402.84 100 -2.19% 52.44%
Cogent Communication 76.98 0.89% 0.68 14048 76.40 76.00 77.01 100 76.63 76.84 700 -1.11% 27.44%
Coherus Biosciences 12.94 1.49% 0.19 43434 12.86 12.84 13.10 600 12.94 12.97 500 -2.89% -26.64%
Cohu Inc. 36.42 1.42% 0.51 63649 36.09 36.02 36.76 400 36.39 36.49 200 -0.75% -5.95%
COLLEGIUM PHARMAC.DL 24.75 -0.04% -0.01 8994 24.76 24.62 24.97 100 24.65 24.82 100 0.36% 23.61%
COLUMBIA BKG SYST. 34.49 -0.35% -0.12 12587 34.79 34.21 35.01 200 34.46 34.63 100 0.41% -3.59%
Comfort Systems USA 73.76 -0.82% -0.61 14206 75.27 73.30 75.27 100 73.62 73.99 200 -0.91% 41.23%
Community Bank Syste 71.69 -0.32% -0.23 15216 72.02 71.19 72.36 300 71.67 71.91 200 0.63% 15.42%
Community Health Sys 13.83 -3.96% -0.57 175916 14.51 13.72 14.51 200 13.82 13.86 200 -7.63% 93.81%
COM.HEALTHC.TR.INC.D 49.29 -0.12% -0.06 7502 49.53 49.05 49.53 100 49.24 49.35 100 0.08% 4.75%
Computer Programs & 30.98 -0.07% -0.02 40794 31.00 30.91 31.01 300 30.86 31.00 1000 -0.86% 15.50%
Comtech Telecommunic 24.69 1.40% 0.34 12016 24.59 24.33 24.70 100 24.52 24.67 100 6.24% 17.69%
CONMED Co. 138.45 1.56% 2.12 24786 136.88 135.92 138.48 100 138.40 138.65 100 3.74% 21.72%
Conn's 23.05 -0.86% -0.20 31468 23.40 22.70 23.78 400 22.82 23.18 400 0.35% 98.89%
CONSOL Energy 19.76 0.87% 0.17 55449 19.58 19.36 20.04 200 19.66 19.82 200 7.52% 171.71%
Consolidated Comm. 8.83 -0.34% -0.03 30196 8.86 8.81 8.96 100 8.82 8.84 200 0.80% 81.19%
COOPER STANDARD HL.D 24.56 0.78% 0.19 3082 24.69 24.20 24.69 100 24.19 24.57 100 -4.17% -29.71%
Corcept Therapeutics 20.03 0.05% 0.01 296902 20.08 19.63 20.37 100 20.02 20.04 300 -2.25% -23.47%
Core Laboratories 34.60 1.97% 0.67 66788 34.65 33.94 34.68 300 34.57 34.63 100 -0.35% 27.99%
CORE-MARK HLDG DL-,0 42.43 -0.45% -0.19 55775 42.66 42.30 43.40 100 42.43 42.45 200 -1.14% 45.11%
CoreCivic 10.00 -1.67% -0.17 93582 10.16 9.97 10.34 500 9.99 10.00 100 1.60% 55.27%
CORVEL CORP. DL-,000 136.28 -0.56% -0.77 2378 137.02 136.28 137.02 100 135.75 136.80 100 1.02% 29.28%
COVETRUS INC. 25.23 0.50% 0.12 32235 25.48 25.08 25.67 200 25.21 25.26 100 0.12% -12.63%
Cross Country Health 15.74 -0.03% -0.01 20593 15.80 15.55 15.95 100 15.68 15.80 100 -0.63% 77.56%
Cryolife 25.69 -0.70% -0.18 11777 26.14 25.69 26.28 100 25.57 25.71 500 -2.12% 9.57%
CSG Systems Internat 44.98 -0.42% -0.19 12234 45.26 44.98 45.65 100 44.99 45.11 100 -1.50% 0.22%
CUSTOMERS BANCORP VT 37.55 -0.46% -0.17 37701 37.68 37.03 38.33 300 37.47 37.68 100 2.44% 107.54%
Cutera 49.15 -1.60% -0.80 13818 49.95 49.00 50.15 100 49.02 49.28 200 4.67% 107.18%
CVB Financial Co. 19.14 -0.47% -0.09 110097 18.82 18.82 19.27 300 19.12 19.15 400 -0.52% -1.38%
Cytokinetics 28.34 0.80% 0.23 192171 28.12 27.82 28.79 300 28.30 28.37 200 -3.67% 35.27%
Daktronics 6.02 -0.99% -0.06 3719 6.07 6.01 6.16 200 6.02 6.04 200 -1.46% 29.91%
Dave & Busters Enter 34.84 -4.07% -1.48 323398 37.48 34.61 37.48 300 34.79 34.88 100 4.97% 20.99%
Deluxe 43.63 -1.18% -0.52 11593 44.69 43.21 44.69 200 43.56 43.70 100 -1.25% 51.20%
Designer Brands A 13.99 -0.57% -0.08 107884 14.20 13.83 14.52 100 13.99 14.00 200 1.59% 83.92%
Diamondrock Hospital 8.56 -1.95% -0.17 617819 8.73 8.48 8.88 1600 8.55 8.56 500 -1.69% 5.82%
Digi International 19.95 -0.05% -0.01 11776 20.15 19.53 20.15 100 19.92 20.01 100 1.63% 5.61%
DIME COMM.BANCSH. DL 32.34 -0.05% -0.01 15253 32.37 31.80 32.67 100 32.28 32.39 100 6.59% 33.79%
Dine Brands Global 77.23 -4.83% -3.92 33911 81.10 77.20 81.44 100 77.25 77.55 100 3.45% 39.91%
Diodes 76.39 0.94% 0.71 35252 76.09 75.76 76.88 200 76.31 76.49 100 1.64% 7.33%
Diversified Healthca 3.89 -2.26% -0.09 95014 4.01 3.86 4.02 3100 3.89 3.90 900 -1.49% -3.40%
DMC Global 43.95 1.28% 0.56 57721 44.26 43.38 44.26 100 43.91 44.00 300 -12.92% 0.35%
Domtar 54.98 -0.04% -0.02 100081 55.02 54.95 55.04 100 54.97 54.98 500 0.40% 73.78%
Donnelley Fin. Solut 30.90 -0.26% -0.08 10873 31.24 30.68 31.49 100 30.80 30.96 100 -3.22% 82.56%
Dorian LPG 12.10 0.00% 0.00 26182 12.15 11.97 12.35 200 12.07 12.14 100 1.85% -0.74%
Dorman Products 100.43 -1.01% -1.02 10586 101.72 100.10 102.32 100 100.33 100.63 100 -3.98% 16.85%
Dril-Quip 28.54 0.10% 0.03 12795 28.92 28.08 28.92 100 28.35 28.54 200 3.07% -3.75%
DSP Group 15.15 1.20% 0.18 35928 15.07 14.91 15.67 100 15.13 15.17 100 4.98% -9.76%
DXP Enterprises 31.83 -1.67% -0.54 6322 32.50 31.67 32.50 100 31.55 32.01 300 1.16% 45.61%
E.L.F. BEAUTY INC DL 26.29 -1.09% -0.29 62999 26.66 26.29 26.78 100 26.27 26.33 200 2.07% 5.52%
E.W. Scripps 19.07 -0.88% -0.17 39231 19.33 18.83 19.50 100 19.05 19.15 300 2.72% 25.83%
EAGLE BANCORP INC. D 54.77 -0.49% -0.27 6391 55.28 54.34 55.28 200 54.63 55.05 200 -0.83% 33.27%
Eagle Pharmaceutical 47.97 0.67% 0.32 7884 47.67 47.45 48.32 100 47.80 47.97 100 -1.75% 2.32%
EASTERLY GOV.PPTYS D 22.43 -0.09% -0.02 71499 22.51 22.32 22.63 100 22.43 22.44 500 2.46% -0.88%
Ebix 29.74 0.40% 0.12 15884 29.85 29.58 30.39 200 29.66 29.74 100 -1.10% -21.99%
Echo Global Logistic 27.32 -1.23% -0.34 15561 27.65 27.15 27.75 100 27.27 27.39 100 0.62% 3.13%
Edgewell Personal Ca 41.27 -0.15% -0.06 33381 41.55 41.16 41.97 300 41.25 41.31 100 1.00% 19.52%
eHealth 54.63 0.52% 0.28 31512 54.44 54.21 55.08 200 54.57 54.70 100 -5.13% -23.03%
El Pollo Loco 18.38 -2.60% -0.49 14085 18.88 18.26 18.88 100 18.31 18.38 100 4.43% 4.25%
ELLINGTON FINL INC. 18.14 -0.49% -0.09 253059 18.22 18.09 18.39 100 18.14 18.16 100 0.61% 22.84%
Employers 38.92 -1.54% -0.61 15318 39.57 38.50 39.57 1400 38.87 38.99 100 -4.70% 22.80%
Enanta Pharmaceutica 41.75 0.70% 0.29 13982 41.58 41.55 42.20 100 41.36 41.65 700 -2.68% -1.52%
Encore Capital Group 46.77 -1.10% -0.52 13061 47.36 46.71 47.54 100 46.75 46.91 200 1.24% 21.41%
Encore Wire Co. 79.67 11.54% 8.24 215651 88.05 78.25 88.05 400 79.35 80.10 300 4.42% 17.91%
Endo International 5.12 4.82% 0.23 1645310 4.92 4.88 5.18 3000 5.11 5.12 2400 16.47% -32.03%
Enerpac Tool Group 25.49 -0.04% -0.01 13358 25.71 25.34 25.92 200 25.45 25.51 100 -2.00% 12.78%
ENOVA INTL INC. DL-, 31.36 -1.66% -0.53 33563 32.02 31.19 32.24 300 31.38 31.50 100 0.60% 28.74%
EnPro Industries 91.34 -0.02% -0.02 4661 92.20 90.23 92.20 200 90.14 91.34 100 0.35% 20.97%
Ensign Group 85.19 -0.39% -0.34 17569 86.11 84.98 86.20 100 85.09 85.29 100 -1.64% 17.28%
ePlus 89.60 -0.62% -0.56 10644 90.49 89.42 90.50 100 89.42 89.81 100 0.71% 2.51%
ESCO Technologies 91.57 -0.27% -0.25 3833 92.49 91.35 92.96 100 91.24 91.67 600 -1.50% -11.04%
ESSENT.PRP.REAL.TR. 28.98 -0.65% -0.19 35194 29.31 28.88 29.44 200 28.97 29.02 100 1.32% 37.59%
Ethan Allen Interior 23.90 -2.49% -0.61 60520 24.62 23.75 24.69 400 23.87 23.95 400 -1.21% 21.28%
Evertec 42.92 -0.30% -0.13 9477 43.30 42.83 43.51 100 42.89 42.99 100 2.67% 9.49%
ExlService 105.90 -0.73% -0.78 10783 106.67 105.69 106.68 100 105.75 106.03 100 -1.75% 25.31%
Exponent 96.17 0.25% 0.24 12928 96.46 95.67 96.46 100 96.10 96.28 200 1.91% 6.55%
Extreme Networks 9.67 -1.33% -0.13 329277 9.90 9.51 10.00 200 9.65 9.68 300 -2.68% 42.24%
EZCORP 5.78 0.61% 0.04 29028 5.75 5.72 5.82 300 5.77 5.78 500 -0.69% 19.83%
Fabrinet 90.28 -0.02% -0.01 38313 90.16 90.04 91.71 200 90.13 90.49 100 -1.88% 16.37%
Faro Technologies 72.55 0.15% 0.11 10378 73.12 70.58 73.12 100 72.13 72.71 100 -0.89% 2.56%
FB FINANCIAL CORP. D 37.52 -0.74% -0.28 10338 38.14 37.22 38.14 200 37.50 37.60 100 2.75% 8.84%
Federal Signal Co. 38.18 -1.11% -0.43 21658 38.88 38.11 39.13 200 38.13 38.24 100 0.13% 16.40%
Ferro Corp 20.73 0.00% 0.00 179659 20.75 20.69 20.75 800 20.73 20.74 2300 -1.10% 41.70%
Fiesta Restaurant Gr 13.68 -1.58% -0.22 10584 13.90 13.64 13.90 100 13.67 13.76 100 2.51% 21.93%
FIRST BANCORP DL-,01 39.39 1.55% 0.60 47735 38.90 38.90 39.39 200 39.04 39.41 200 0.39% 14.66%
First BanCorp. 11.99 0.71% 0.09 332885 12.07 11.86 12.18 1700 11.99 12.00 1100 5.49% 29.18%
First Commonwealth F 12.94 -3.43% -0.46 211898 13.54 12.59 13.54 200 12.93 12.95 500 0.60% 22.49%
First Financial Banc 22.26 -0.45% -0.10 38196 22.45 22.07 22.63 100 22.26 22.29 300 2.01% 27.55%
1ST HAWAIIAN INC. DL 27.73 -0.54% -0.15 65650 28.05 27.51 28.20 300 27.72 27.75 500 1.34% 18.24%
First Midwest Bancor 17.89 -0.33% -0.06 59624 17.97 17.75 18.14 400 17.88 17.89 100 0.84% 12.75%
Flagstar Bancorp 46.68 9.60% 4.09 260569 43.17 43.17 46.72 1100 46.55 46.64 100 -0.68% 4.49%
FormFactor 35.18 1.12% 0.39 38027 35.12 34.80 35.52 300 35.13 35.24 100 0.90% -19.13%
Forrester Research 44.57 -3.02% -1.39 9385 46.31 44.56 46.31 100 44.48 45.35 100 -0.26% 9.69%
FORWARD AIR CORP. DL 85.77 -1.93% -1.69 13186 88.09 85.63 88.09 300 85.66 85.87 100 -1.16% 13.81%
Fossil Group 11.93 -2.13% -0.26 87563 12.28 11.80 12.44 200 11.91 11.95 200 -0.65% 40.60%
Four Corners Ppty 28.70 -1.10% -0.32 30143 29.01 28.60 29.14 200 28.69 28.72 100 0.00% -2.52%
Franklin Electric 79.54 -1.25% -1.01 10028 81.28 79.29 81.50 100 79.58 79.76 200 -1.37% 16.38%
Franklin Street Prop 5.09 -1.17% -0.06 25386 5.21 5.05 5.23 300 5.09 5.10 500 1.98% 17.85%
Fresh Del Monte Prod 30.19 -1.37% -0.42 53004 30.29 30.02 30.80 100 30.11 30.27 100 -3.10% 27.17%
FULGENT GENETICS DL- 95.06 2.56% 2.37 348824 91.89 91.02 96.85 100 94.32 95.08 100 13.35% 77.91%
FutureFuel 8.41 -0.77% -0.07 60818 8.50 8.35 8.62 2000 8.40 8.43 300 -2.86% -33.23%
G-III Apparel Group 29.02 -2.45% -0.73 40538 30.06 28.69 30.41 200 29.06 29.17 100 1.50% 25.32%
GameStop A 166.59 -6.69% -11.95 1688337 175.72 164.27 177.12 100 166.40 166.61 200 -6.61% 847.66%
Gannett Co 5.55 -1.33% -0.07 314996 5.63 5.43 5.72 1400 5.55 5.56 900 7.85% 67.56%
GCP APPL.TECHN. DL - 22.23 -0.58% -0.13 9337 22.48 22.16 22.55 100 22.23 22.33 100 0.27% -5.45%
Genesco 56.73 -1.39% -0.80 9322 58.09 56.17 59.26 300 56.62 57.46 100 1.91% 91.19%
Gentherm 70.75 -0.03% -0.02 7169 71.10 69.96 71.14 200 70.61 71.04 100 0.55% 8.51%
Genworth Financial ' 3.25 -1.36% -0.04 349961 3.32 3.25 3.38 14100 3.25 3.26 9000 2.17% -12.70%
GEO Group 6.77 -0.79% -0.05 418718 6.85 6.74 6.98 3000 6.76 6.77 3100 1.64% -23.02%
Getty Realty Co. 31.96 -0.75% -0.24 13162 32.31 31.85 32.48 200 31.90 32.00 300 0.85% 16.92%
Gibraltar Industries 71.49 -0.18% -0.13 12323 72.11 70.89 72.24 100 71.30 71.87 200 -1.40% -0.44%
Glatfelter 14.33 -0.07% -0.01 13968 14.40 14.25 14.53 100 14.33 14.37 100 3.76% -12.45%
Glaukos 48.75 1.14% 0.55 181978 48.72 48.51 49.76 100 48.59 48.75 100 0.56% -35.96%
Global Net Lease 18.37 -0.76% -0.14 85536 18.54 18.29 18.59 500 18.37 18.38 600 0.54% 7.99%
GMS Inc 46.85 -1.62% -0.77 32170 48.00 46.73 48.36 100 46.85 46.94 200 5.14% 56.23%
Granite Construction 37.51 -0.21% -0.08 19879 38.01 37.17 38.12 100 37.51 37.60 100 -1.52% 40.73%
Granite Point Mortga 14.00 -0.07% -0.01 29558 14.01 13.91 14.14 300 13.98 14.00 100 -0.50% 40.24%
Great Western Bancor 29.97 0.11% 0.03 34225 30.25 29.63 30.35 100 29.95 30.03 100 2.36% 43.25%
Green Dot Co. 46.24 0.18% 0.09 17940 46.39 46.18 46.49 400 46.22 46.34 100 0.72% -17.28%
Green Plains 31.76 -1.61% -0.52 284388 32.39 31.60 32.79 100 31.71 31.79 400 -0.43% 145.10%
Greenbrier Companies 42.08 -0.78% -0.33 54862 42.49 41.67 42.98 100 41.98 42.10 200 1.02% 16.58%
Greenhill & 15.70 -0.06% -0.01 7110 15.76 15.56 15.94 400 15.68 15.75 100 5.37% 29.41%
Griffon Co. 23.97 -0.50% -0.12 12501 24.32 23.80 24.32 200 23.95 24.04 100 -0.74% 18.20%
Group 1 Automotive 162.54 -1.84% -3.05 64221 167.03 160.13 168.56 200 162.50 162.89 100 -2.40% 26.27%
Guess? 22.07 -1.30% -0.29 170735 22.43 21.87 22.91 100 22.03 22.07 300 3.14% -1.15%
H.B. Fuller 63.29 -0.72% -0.46 23518 64.02 62.89 64.02 400 63.27 63.37 100 2.28% 22.88%
Hanger 23.90 -1.08% -0.26 4347 24.28 23.80 24.31 100 23.89 23.98 200 0.92% 9.87%
Hanmi Financial Co. 18.01 3.09% 0.54 63465 18.08 17.56 18.23 400 18.00 18.13 200 1.16% 54.06%
Harmonic 8.13 -0.61% -0.05 44649 8.23 8.11 8.29 700 8.12 8.13 600 3.28% 10.69%
Harsco Co. 19.29 -0.57% -0.11 59608 19.59 19.11 19.74 300 19.25 19.31 100 2.05% 7.90%
HAVERTY FURNITURE DL 36.31 -5.03% -1.93 116533 38.50 35.57 39.00 100 36.31 36.50 200 -2.40% 38.20%
Hawaiian Holdings 19.52 -4.13% -0.84 632533 19.83 19.20 20.35 200 19.52 19.56 100 5.93% 15.03%
HAWKINS INC. DL-,05 31.25 -0.86% -0.27 6562 31.58 31.01 31.58 600 31.12 31.36 100 1.06% 20.51%
Haynes International 38.00 -0.21% -0.08 17308 38.18 37.73 38.18 100 37.92 38.38 300 8.55% 59.73%
HCI Group 95.53 -0.60% -0.58 9489 96.51 95.53 97.85 200 95.50 96.03 200 1.16% 83.77%
HealthStream 29.00 -2.13% -0.63 14523 29.96 28.92 29.96 100 28.88 29.02 100 3.75% 35.67%
Heartland Express 16.47 -0.36% -0.06 55065 16.57 16.36 16.64 300 16.47 16.49 200 -0.12% -8.67%
Heidrick & Struggles 41.29 -1.69% -0.71 22779 42.04 40.91 42.26 100 41.16 41.30 100 3.78% 42.95%
Helix Energy Solutio 4.05 -2.41% -0.10 1359501 4.06 3.88 4.08 1500 4.05 4.06 2000 -3.49% -1.19%
Helmerich&Payne 28.96 -1.48% -0.43 83576 29.77 28.59 29.77 400 28.91 28.98 100 2.87% 26.94%
HERITAGE FINL CORP.D 23.29 -0.09% -0.02 20708 23.07 23.07 23.58 300 23.28 23.36 200 3.55% -0.34%
Hersha Hospitality A 9.49 -3.26% -0.32 62215 9.81 9.40 9.96 100 9.47 9.52 500 3.59% 24.33%
HESKA RESTR. NEW DL- 247.30 -0.68% -1.70 868 249.05 247.30 249.05 100 245.23 248.98 100 -0.88% 70.96%
Hibbett 89.47 -0.18% -0.16 44870 91.08 88.74 91.56 200 89.55 89.86 100 -2.63% 94.09%
Hillenbrand 44.56 -0.36% -0.16 45774 45.05 44.37 45.12 200 44.55 44.61 100 0.36% 12.36%
Hilltop 31.54 -0.63% -0.20 43297 31.99 31.18 32.02 400 31.51 31.59 100 -4.71% 15.38%
HNI Co. 38.97 -1.39% -0.55 8781 39.85 38.97 40.20 300 38.91 39.16 100 -3.35% 14.68%
HOMESTREET INC. DL - 37.40 1.42% 0.53 18124 37.17 36.78 37.65 200 37.24 37.47 100 -2.49% 9.24%
Hope Bancorp 13.23 -0.41% -0.06 218578 13.36 13.07 13.47 300 13.24 13.25 800 3.02% 21.81%
Horace Mann Educator 38.96 -0.59% -0.23 22422 39.38 38.64 39.38 200 38.93 39.02 400 1.53% -6.78%
Hub Group 63.10 -1.53% -0.98 13520 64.24 62.70 64.90 300 62.83 63.12 100 -0.11% 12.42%
Ichor Holdings 47.46 2.15% 1.00 16505 46.97 46.97 48.33 100 47.37 47.56 100 -1.23% 54.12%
INDEPENDENCE RLTY TR 18.75 2.68% 0.49 3248506 18.48 18.26 18.76 200 18.75 18.76 4600 -8.88% 35.96%
INDEP. BK CORP. MA D 69.23 0.41% 0.28 12518 69.49 68.75 70.45 200 69.15 69.34 100 -1.65% -5.60%
Independent Bank Gro 68.04 0.86% 0.58 13727 68.29 67.24 68.52 100 67.97 68.11 200 -1.98% 7.90%
Industrial Logistics 26.86 -0.48% -0.13 22911 27.03 26.82 27.09 100 26.86 26.93 200 -1.35% 15.89%
Innospec 86.29 -0.71% -0.62 10758 87.17 85.81 87.17 100 85.95 86.47 100 0.20% -4.21%
Innovative Indl. Pro 210.65 -0.10% -0.21 27212 210.39 210.39 214.02 100 210.64 211.34 200 1.38% 15.14%
Innoviva 13.47 1.58% 0.21 64320 13.26 13.13 13.49 300 13.45 13.47 100 -0.53% 7.02%
Inogen 76.57 0.31% 0.24 25217 76.13 75.45 77.31 100 76.41 76.73 300 11.40% 70.84%
Insight Enterprises 97.81 -0.19% -0.19 8822 98.51 97.52 99.38 200 97.69 97.95 100 1.59% 28.79%
Installed Building P 115.91 -1.41% -1.66 17241 118.50 115.29 119.37 100 115.82 116.06 100 2.63% 15.34%
INSTEEL INDS INC. 36.48 -0.59% -0.21 19212 37.23 36.13 37.30 100 36.43 36.54 100 10.91% 64.75%
Integer Holdings 95.64 -0.06% -0.06 29149 96.24 95.25 96.24 400 95.60 96.05 200 7.38% 17.87%
Inter Parfums 75.00 -1.00% -0.76 11367 76.14 74.83 76.34 400 74.71 75.38 100 2.95% 25.24%
InterDigital (Pa.) 65.58 0.69% 0.45 27568 65.48 65.07 66.04 200 65.52 65.70 200 -0.28% 7.33%
Interface 14.40 0.56% 0.08 32084 14.39 14.15 14.49 100 14.36 14.40 100 -0.42% 36.38%
Invacare Co. 7.30 -0.68% -0.05 11792 7.33 7.28 7.49 200 7.31 7.34 100 0.27% -17.88%
Invesco Mortgage Cap 3.43 0.22% 0.01 1129399 3.45 3.39 3.49 19300 3.42 3.43 7900 -2.29% 1.18%
Investors Bancorp 14.00 7.53% 0.98 4486316 13.77 13.77 14.17 3300 13.99 14.00 3700 0.00% 23.30%
iRobot Co. 87.32 -2.29% -2.04 79726 90.30 87.10 90.50 200 87.15 87.35 100 -0.53% 11.30%
Istar Inc 'A' 23.76 -0.17% -0.04 105765 23.90 23.68 24.04 200 23.76 23.78 500 1.15% 60.27%
Itron 94.53 1.96% 1.82 36283 93.05 92.99 94.57 200 94.35 94.54 100 1.07% -3.33%
J+J SNACK FOODS 165.84 -0.46% -0.76 8913 166.60 164.30 168.13 100 165.48 166.43 300 -0.95% 7.23%
James River Group 35.96 -0.91% -0.33 36261 36.50 35.80 36.78 100 35.92 36.02 100 -1.84% -26.16%
SANFILIPPO,JOHN B. D 91.61 -0.03% -0.03 1709 91.52 91.52 91.62 100 90.72 91.30 200 -0.43% 16.21%
John Bean Technologi 133.28 -1.10% -1.49 53051 133.22 131.97 134.38 200 132.83 134.28 100 -1.43% 18.35%
Joint Co. 81.82 -0.63% -0.52 47386 82.57 81.50 83.80 100 81.53 82.21 100 -3.53% 213.56%
Kaiser Aluminum Co. 118.50 0.01% 0.01 9975 120.54 117.14 120.64 100 118.36 119.32 100 4.37% 19.80%
KAMAN CORP.-COM. DL 44.58 -0.25% -0.11 12474 45.44 44.31 45.44 200 44.48 44.59 100 -0.11% -21.77%
Kellyrvices 21.65 -0.92% -0.20 10298 21.92 21.54 21.96 100 21.57 21.73 100 2.68% 6.22%
Kite Realty Group Tr 19.67 -1.70% -0.34 129174 20.05 19.41 20.14 100 19.65 19.67 700 1.57% 33.76%
KKR REAL EST.FIN.TR. 21.46 1.51% 0.32 1515217 21.35 21.15 21.54 300 21.41 21.46 100 0.38% 17.97%
Knowles 19.07 0.69% 0.13 66740 19.06 18.95 19.11 400 19.06 19.07 400 -2.92% 2.77%
Kontoor Brands 54.94 -1.61% -0.90 32680 56.38 54.46 56.38 200 54.94 55.23 500 0.81% 37.67%
Koppers 29.96 -1.22% -0.37 9516 30.50 29.71 31.06 200 30.00 30.21 200 2.85% -2.66%
Korn Ferry Internati 66.97 -0.06% -0.04 16853 67.71 66.54 67.71 200 66.80 66.99 200 0.96% 54.05%
Kraton Perform.Polym 35.99 -1.45% -0.53 33410 37.05 35.41 37.32 100 35.93 36.23 100 -0.81% 31.41%
Kulicke & Soffa Inds 53.10 0.36% 0.19 165223 53.58 52.74 54.15 100 53.07 53.24 500 -0.15% 66.33%
La-Z-Boy 33.29 -0.54% -0.18 51877 33.65 33.04 33.79 200 33.26 33.32 200 -0.59% -15.99%
Lantheus Hldg. 25.89 2.88% 0.72 93488 25.84 24.82 26.71 200 25.73 25.90 300 -3.42% 86.58%
Laredo Petroleum 54.12 0.43% 0.23 168326 55.21 53.50 57.19 100 53.82 54.25 100 -7.45% 173.55%
LCI Industries 145.15 0.61% 0.88 20778 145.73 144.00 146.49 100 144.42 145.49 100 3.66% 11.25%
LEMAITRE VASCULAR DL 53.56 -1.09% -0.59 8731 54.31 53.56 54.43 100 53.40 53.62 100 -1.15% 33.70%
Lexington Realty Tru 12.83 -0.39% -0.05 296161 12.92 12.79 12.92 2000 12.83 12.84 4200 1.50% 21.28%
LGI Homes 160.70 -0.40% -0.65 31295 161.86 159.43 163.30 200 160.09 160.71 100 0.40% 52.43%
Lindsay 155.94 -0.36% -0.56 1697 157.65 155.92 157.65 100 155.53 156.23 100 -0.05% 21.83%
Liquidityrvices 19.41 0.47% 0.09 21467 19.51 19.21 20.21 400 19.38 19.53 100 -6.17% 21.43%
LIVENT CORP. 18.85 2.23% 0.41 282862 18.59 18.49 19.04 300 18.84 18.86 200 0.27% -2.12%
Liveperson 62.77 1.93% 1.19 55994 62.61 61.97 63.34 300 62.67 62.92 100 -2.13% -1.04%
LTC Properties 38.83 -0.64% -0.25 45362 39.26 38.66 39.40 200 38.82 38.89 400 -1.88% 0.44%
Lumber Liquidators 18.90 -0.37% -0.07 48366 19.15 18.75 19.32 200 18.90 18.95 100 0.85% -38.29%
Lydall 61.44 -0.02% -0.01 112412 61.21 61.14 61.44 300 61.38 61.49 700 1.17% 104.63%
M.D.C. 50.38 -0.66% -0.34 103517 50.85 50.32 51.39 200 50.35 50.49 100 4.25% 4.36%
M/I Homes 61.35 4.81% 2.81 176320 60.62 60.58 63.22 500 61.25 61.46 100 4.39% 32.17%
Mack-Cali Realty Co. 17.68 -0.79% -0.14 56314 17.87 17.53 17.96 400 17.63 17.70 200 0.79% 43.02%
Macy's Inc 16.77 -1.59% -0.27 2986709 17.07 16.63 17.32 500 16.76 16.77 1000 1.07% 51.47%
Magellan Health 94.38 -0.02% -0.02 42087 94.42 94.33 94.50 100 94.37 94.38 100 -0.03% 13.95%
Mantech Internationa 86.39 -0.18% -0.16 7099 86.89 86.05 87.51 100 86.20 86.43 200 -0.53% -2.69%
Marcus & Millichap 37.92 0.16% 0.06 8679 38.06 37.68 38.30 100 37.84 38.00 200 4.33% 1.69%
MARCUS CORP. DL 1 16.07 -1.11% -0.18 80177 16.44 15.96 16.59 200 16.04 16.07 200 -1.28% 20.55%
MarineMax 51.60 -1.56% -0.82 95016 52.58 51.40 53.78 200 51.59 51.72 100 4.86% 49.64%
Marten Transport 15.23 -0.52% -0.08 29685 15.39 15.14 15.39 100 15.22 15.25 100 -0.33% -11.14%
Matador Resources 31.32 2.76% 0.84 535060 30.95 30.50 31.46 500 31.32 31.37 200 2.11% 152.74%
Materion Co. 68.41 -0.12% -0.08 8889 68.59 68.02 69.16 200 68.38 68.63 100 -1.23% 7.49%
Matrixrvice 10.65 -0.09% -0.01 13280 10.70 10.60 10.83 200 10.63 10.69 100 -1.93% -3.27%
Matson 64.48 -0.46% -0.30 21396 65.61 64.02 65.69 100 64.37 64.56 100 -2.16% 13.71%
Matthews Internation 33.51 -0.48% -0.16 12484 33.89 33.00 33.93 200 33.16 33.49 100 -1.00% 14.52%
MaxLinear 41.77 0.97% 0.40 78487 41.89 41.37 42.41 200 41.77 41.86 100 -0.14% 8.33%
Medifast 274.69 0.17% 0.47 5674 276.65 274.69 279.51 100 273.45 274.49 100 -1.00% 39.67%
MEDNAX 29.22 0.41% 0.12 68515 29.38 28.75 29.43 300 29.17 29.24 300 -2.12% 18.58%
Mercer International 11.48 -0.43% -0.05 31553 11.59 11.45 11.65 300 11.47 11.52 100 0.70% 12.49%
Meredith Co. 41.82 0.24% 0.10 29522 41.86 41.19 42.21 300 41.85 42.08 300 0.02% 117.29%
Meridian Bioscience 20.06 2.09% 0.41 75532 19.80 19.80 20.25 100 20.02 20.07 200 5.99% 5.14%
Merit Medical System 64.95 0.65% 0.42 30668 64.66 64.46 65.50 100 64.71 64.95 200 6.27% 16.25%
Meritage Homes Co. 96.27 -0.38% -0.36 76279 96.84 95.68 97.88 200 96.16 96.37 100 5.14% 16.67%
Meritor 23.13 0.00% 0.00 38317 23.23 22.96 23.59 500 23.12 23.17 100 -2.36% -17.13%
MESA LABS INC. 289.99 0.41% 1.17 934 289.00 289.00 290.00 100 286.52 289.99 100 1.92% 0.76%
Meta Financial Group 48.27 -0.68% -0.33 22976 48.74 47.91 48.79 100 48.27 48.49 100 0.60% 32.93%
Methode Electronics 45.64 0.80% 0.36 18291 45.67 45.26 46.06 200 45.52 45.71 200 -1.29% 18.29%
MGP Ingredients 60.50 -0.36% -0.22 7454 61.16 59.96 61.16 100 60.10 60.52 100 -2.65% 29.03%
MicroStrategy A 640.00 1.49% 9.39 293824 663.95 636.60 677.00 100 638.18 642.01 100 25.67% 62.30%
MIDDLESEX WATER CO. 98.59 0.03% 0.03 11927 98.71 98.43 99.64 100 98.42 98.83 200 2.84% 36.00%
ModivCare 164.49 -0.30% -0.50 5435 164.62 163.04 167.59 100 164.00 164.76 100 -0.24% 19.01%
Monarch Casino & Res 61.31 -0.44% -0.27 6599 62.37 60.51 62.70 100 60.64 61.36 200 -0.18% 0.59%
Monro Muffler Brake 58.55 -7.96% -5.06 102706 62.90 56.72 62.90 200 58.11 58.79 200 2.76% 19.34%
Moog 79.26 -0.95% -0.76 7897 81.53 78.77 81.53 100 78.89 79.92 200 0.83% 0.91%
Motorcar Parts of Am 22.53 -1.23% -0.28 12662 22.87 22.37 23.33 200 22.52 22.68 100 -5.86% 16.26%
Movado Group 29.18 -1.78% -0.53 19024 29.82 28.99 29.84 100 29.15 29.35 200 5.09% 78.76%
Mr. Cooper Group 35.18 0.74% 0.26 174104 35.02 34.67 35.87 100 35.15 35.19 300 3.77% 12.54%
Mueller Industries 42.80 -0.09% -0.04 30018 43.27 42.44 43.31 100 42.70 42.83 100 2.10% 22.02%
Myers Industries 21.13 -0.33% -0.07 3959 21.36 21.10 21.58 400 21.05 21.13 200 3.16% 2.02%
MYR Group 92.83 -0.35% -0.33 13004 93.89 92.42 95.23 100 92.48 92.97 100 0.53% 55.01%
Myriad Genetics 31.18 1.02% 0.32 65001 31.05 30.80 31.58 100 31.14 31.24 200 -1.59% 56.11%
Nabors Industries 85.66 -1.88% -1.64 27835 85.76 84.47 88.67 400 85.54 86.49 100 0.36% 49.92%
National Bank Co. 35.59 0.52% 0.18 27480 35.18 35.18 35.59 100 35.50 35.62 100 0.25% 8.06%
National Beverage 45.10 -0.79% -0.36 27230 45.39 45.10 45.80 100 45.03 45.17 100 -1.39% 7.09%
NATL PRESTO IND. DL 95.12 -0.14% -0.13 541 95.96 95.12 95.96 200 94.13 95.50 100 -2.47% 7.71%
Natus Medical 25.15 0.28% 0.07 4808 25.18 24.91 25.44 200 24.95 25.15 200 2.33% 25.15%
NBT BANCORP INC. DL- 34.14 1.67% 0.56 45139 35.06 33.95 35.06 100 34.14 34.23 100 0.12% 4.61%
Neenah Inc 48.51 -0.52% -0.26 6161 48.98 48.43 48.98 100 48.42 48.60 200 0.56% -11.86%
NeoGenomics 44.08 1.38% 0.60 72269 43.74 43.70 44.73 100 44.05 44.15 100 -1.56% -19.24%
Netgear 32.66 -0.12% -0.04 69118 32.98 32.42 33.43 100 32.65 32.73 100 -11.21% -19.52%
NEW YORK MTG TRUST D 4.36 -0.46% -0.02 491358 4.37 4.33 4.42 3900 4.36 4.37 21700 0.00% 18.70%
NEXPOINT RESIDENT. D 59.73 -1.12% -0.68 13476 60.27 59.42 60.82 200 59.65 59.87 300 -0.74% 42.76%
NextGen Healthcare 16.16 0.03% 0.01 30671 16.23 16.14 16.39 100 16.14 16.18 200 0.44% -11.46%
NMI Holdings A 21.14 0.09% 0.02 25434 21.29 20.98 21.66 500 21.11 21.15 100 2.33% -6.75%
NORTHFLD BANC.INC. D 15.92 0.00% 0.00 10659 16.00 15.79 16.09 200 15.89 15.95 100 0.06% 29.12%
Northwest Bancshares 12.94 -0.46% -0.06 146005 13.08 12.86 13.13 300 12.93 12.94 700 -3.56% 2.04%
Northwest Natural Ho 53.21 -1.17% -0.63 15905 53.99 52.63 54.00 200 53.20 53.27 100 2.96% 17.07%
Now 9.59 -0.72% -0.07 115390 9.64 9.51 9.77 200 9.58 9.61 700 6.98% 34.54%
O-I Glass 14.39 0.31% 0.04 94781 14.45 14.27 14.71 100 14.41 14.43 600 -1.78% 20.59%
Oceaneering Internat 12.98 -0.15% -0.02 70214 13.18 12.79 13.27 200 12.97 12.99 100 3.09% 63.52%
Office Properties Tr 28.69 -0.73% -0.21 16916 28.98 28.51 29.09 100 28.62 28.69 100 -2.66% 27.20%
OFG Bancorp. 21.87 -1.00% -0.22 14303 22.33 21.66 22.33 200 21.82 21.91 100 7.81% 19.15%
Oil States Internati 6.04 -1.31% -0.08 91153 6.16 5.97 6.28 600 6.05 6.06 700 3.90% 21.91%
Old National Bancorp 16.05 -0.53% -0.09 208882 16.13 15.93 16.27 400 16.04 16.05 1100 -0.25% -2.60%
Olympic Steel 28.83 -1.47% -0.43 8524 29.58 28.50 29.58 200 28.59 29.10 100 2.09% 119.50%
Omnicell 151.82 0.32% 0.48 11524 151.95 151.55 153.36 200 151.61 151.83 100 0.52% 26.10%
OneSpan 24.67 1.52% 0.37 11999 24.37 24.37 24.98 100 24.59 24.77 300 0.21% 17.50%
Onto Innovation 65.22 1.14% 0.73 16909 65.30 64.51 66.39 100 65.08 65.33 100 -0.65% 35.60%
OraSure Technologies 10.92 3.41% 0.36 108671 10.62 10.60 11.06 100 10.92 10.93 100 1.05% -0.24%
Organogenesis Holdin 15.05 0.74% 0.11 30570 14.95 14.95 15.27 100 15.00 15.08 300 0.07% 98.41%
Orthofix Intl 37.99 -0.65% -0.25 7771 38.80 37.89 38.83 100 37.92 38.00 200 2.41% -11.03%
OSI Systems 98.47 -0.08% -0.08 8958 98.32 97.50 99.80 100 98.15 98.67 200 2.78% 5.72%
Owens & Minor 46.04 -2.40% -1.13 83807 47.18 45.83 47.35 200 46.00 46.08 300 0.38% 74.38%
Oxford Industries 85.39 -1.88% -1.64 13336 88.18 85.11 88.18 100 85.30 85.79 100 -3.21% 32.85%
Pacific Premier Banc 37.62 -0.19% -0.07 38063 38.37 37.28 38.37 100 37.69 37.80 100 0.69% 20.30%
Pacira Biosciences 59.90 1.03% 0.61 58429 59.68 59.13 60.27 100 59.71 59.93 200 4.88% -0.92%
PALOMAR HLDGS DL-,00 78.78 -0.10% -0.08 9946 79.17 78.64 79.71 100 78.56 78.90 100 4.55% -11.23%
PAR PACIFIC HLDGS DL 15.40 0.00% 0.00 37843 15.57 15.19 15.71 100 15.35 15.40 600 10.47% 10.16%
PARK AEROSPACE CORP 14.67 -0.41% -0.06 4897 14.69 14.67 14.75 100 14.68 14.73 200 -0.87% 9.84%
Patrick Industries 76.71 -1.87% -1.46 47642 78.50 76.08 79.00 400 76.53 76.89 100 4.45% 14.37%
Patterson-UTI Energy 8.02 -1.35% -0.11 302949 8.20 7.94 8.26 200 8.01 8.02 400 2.26% 54.56%
PBF Energy A 9.39 6.22% 0.55 1503026 9.17 9.08 9.43 800 9.39 9.40 1100 -8.58% 24.51%
PC Connection 45.11 -0.33% -0.15 4568 45.49 45.11 45.49 100 44.82 45.29 100 4.07% -4.29%
PDC Energy 39.16 -0.66% -0.26 80369 39.72 38.87 40.13 400 39.17 39.29 100 5.71% 92.01%
PDF Solutions 18.08 1.23% 0.22 926 18.09 17.94 18.09 100 17.95 18.12 200 -0.17% -17.31%
Penn Virginia 17.98 -1.21% -0.22 49169 18.89 17.83 18.89 300 17.98 18.11 100 3.94% 79.31%
PENNANT GROUP DL -,0 32.90 -0.15% -0.05 9800 33.33 32.66 34.84 300 32.77 33.03 500 -10.19% -43.25%
PennyMac Mortgage In 19.57 -0.18% -0.04 82453 19.70 19.48 19.85 300 19.57 19.58 300 0.26% 11.48%
Perdoceo Education 11.47 0.88% 0.10 58831 11.59 11.42 11.71 300 11.46 11.50 300 -2.15% -9.98%
Perficient 86.36 0.78% 0.67 79652 86.34 86.15 87.51 100 86.36 86.49 100 2.24% 79.83%
PetMed Express 29.57 -0.55% -0.17 94314 29.41 29.32 30.31 200 29.56 29.64 400 1.54% -7.24%
PGT Innovations 21.61 -1.05% -0.23 27749 22.01 21.48 22.14 100 21.59 21.67 300 0.88% 7.37%
Phibro Animal Heal 24.03 -0.25% -0.06 7018 24.28 24.00 24.40 600 24.07 24.23 200 -3.99% 24.05%
Photronics 13.16 0.00% 0.00 32080 13.23 13.12 13.36 200 13.17 13.18 300 0.61% 17.92%
Piper Sandler 120.43 -0.05% -0.06 4063 121.66 119.93 121.66 100 119.63 120.54 200 1.53% 19.42%
Pitney-Bowes 8.30 -0.72% -0.06 209973 8.37 8.27 8.48 200 8.30 8.31 1400 -0.59% 35.71%
Plantronics 32.80 -1.19% -0.40 105339 33.46 32.50 33.46 100 32.79 32.87 100 -5.60% 22.79%
Plexus Co. 86.11 0.19% 0.16 12342 86.17 85.57 87.58 200 86.15 86.60 100 0.61% 9.90%
POWELL INDUSTRIES 29.02 0.03% 0.01 2138 29.03 29.02 29.09 400 28.71 29.04 300 -1.19% -1.63%
Power Integrations 81.41 0.35% 0.28 65084 81.71 81.41 82.48 100 81.34 81.48 100 1.44% -0.89%
PRA Group 38.33 -0.18% -0.07 12271 38.49 38.06 38.49 100 38.29 38.40 100 1.99% -3.18%
PREFERRED BANK NEW D 58.22 -1.19% -0.70 3040 59.00 58.22 59.40 100 58.24 58.66 300 0.49% 16.74%
Prestige Brands 52.63 -0.08% -0.04 13430 52.83 52.54 52.98 100 52.63 52.78 200 -0.06% 51.05%
PriceSmart 87.55 0.63% 0.55 4786 87.13 87.13 88.03 100 87.02 87.49 300 -0.14% -4.49%
Proassurance Co. 20.30 -1.79% -0.37 12392 20.74 20.29 20.74 100 20.29 20.40 100 -2.82% 16.19%
Progress Software 45.72 0.14% 0.07 27857 45.24 45.24 46.09 600 45.68 45.75 100 0.15% 1.02%
PROPETRO HLD.CORP.DL 7.62 -4.57% -0.36 280054 8.08 7.53 8.18 300 7.62 7.63 400 6.40% 7.98%
Proto Labs 84.00 -0.17% -0.14 32021 84.50 83.84 85.76 200 83.97 84.15 100 -3.09% -45.14%
Provident Financialr 21.27 0.00% 0.00 16910 21.45 21.10 21.51 300 21.24 21.30 100 -0.89% 18.43%
Quaker Chemical Co. 239.19 -0.75% -1.81 1141 242.89 239.19 242.89 200 238.80 241.35 100 3.64% -4.89%
Quanex Building Prod 23.94 -0.33% -0.08 15820 24.23 23.68 24.42 200 23.88 23.94 300 2.61% 8.34%
QuinStreet 17.92 -0.17% -0.03 22904 17.99 17.86 18.13 200 17.91 17.98 100 -1.16% -16.28%
RadNet 34.35 -1.43% -0.50 17726 34.99 34.24 35.25 100 34.31 34.50 100 3.35% 78.08%
Rambus 22.97 0.52% 0.12 54717 22.84 22.82 23.03 200 22.94 22.97 100 0.53% 30.87%
Range Resources 14.79 -0.77% -0.12 1074197 15.28 14.72 15.34 400 14.78 14.79 500 0.81% 122.39%
Raven Industries 58.71 0.51% 0.30 43941 58.53 58.46 58.80 600 58.67 58.73 100 0.74% 76.52%
Rayonier Adv. Materi 6.77 -0.15% -0.01 47320 6.85 6.66 6.95 300 6.77 6.81 400 10.06% 3.99%
RE/MAX 33.92 -0.50% -0.17 6273 34.19 33.84 34.40 100 33.94 34.02 100 2.28% -6.17%
READY CAPITAL DL.-,0 14.85 -0.60% -0.09 175881 14.72 14.69 15.01 300 14.85 14.87 200 -0.53% 20.00%
Realogy Holdings 18.02 1.64% 0.29 255086 17.85 17.73 18.07 200 18.00 18.05 800 3.14% 35.14%
Red Robin Gourmet Bu 26.88 -4.44% -1.25 166128 28.15 26.35 28.37 1000 26.85 26.97 300 4.96% 46.28%
Redwood Trust 11.79 0.04% 0.01 209226 11.79 11.73 11.92 2000 11.79 11.80 600 0.86% 34.28%
REGENXBIO INC. DL-,0 33.19 1.75% 0.57 17997 32.64 32.01 33.35 100 33.08 33.19 100 -12.41% -28.09%
Regis Co. (Minn.) 7.96 -1.61% -0.13 24697 8.25 7.94 8.32 100 7.93 7.98 300 -0.37% -11.97%
Renasant Co. 35.24 -3.65% -1.33 116079 36.15 34.92 36.50 100 35.21 35.28 100 0.14% 8.61%
Renewable Energy Gro 60.38 1.78% 1.05 87526 59.78 59.66 61.13 100 60.29 60.50 100 -6.64% -16.24%
Rent -A- Center 55.41 -1.21% -0.68 39425 56.56 55.16 56.74 100 55.49 55.62 100 4.90% 46.49%
Resideo Technologies 28.67 -0.45% -0.13 89606 28.99 28.31 29.21 200 28.66 28.69 100 4.88% 35.47%
Resources Connection 15.56 -1.08% -0.17 47674 15.72 15.36 15.76 200 15.51 15.56 200 15.41% 25.14%
Retail Opportunity I 17.54 -0.68% -0.12 116834 17.71 17.34 17.88 300 17.54 17.55 500 1.38% 31.89%
RETAI.PR.O.AMER.A DL 12.26 -1.37% -0.17 243567 12.49 12.11 12.55 1300 12.25 12.26 2300 3.33% 45.21%
Rex American Resourc 79.44 0.42% 0.34 643 79.64 79.44 79.64 600 78.30 79.85 100 -0.82% 7.66%
Rogers Co. 198.00 1.14% 2.24 3639 197.81 197.50 199.52 100 197.02 198.94 100 -0.45% 26.06%
RPC 4.17 -5.01% -0.22 202184 4.28 4.09 4.42 800 4.17 4.19 800 5.28% 39.37%
RPT Realty 12.54 -1.03% -0.13 15302 12.74 12.43 12.81 200 12.52 12.56 100 0.56% 46.47%
Ruth's Hospitality G 19.88 -4.05% -0.84 52952 20.85 19.86 20.86 100 19.92 19.97 100 3.14% 16.86%
S+T BANCORP INC. DL 29.57 -0.07% -0.02 8448 29.81 29.37 30.17 100 29.54 29.68 100 0.03% 19.12%
SAFEHOLD INC. DL-,01 87.09 0.51% 0.44 9928 86.50 86.50 87.95 100 86.83 87.13 200 2.21% 19.53%
Safety Insurance Gro 74.51 -1.27% -0.96 7150 75.75 74.47 75.95 100 74.41 74.79 200 -1.65% -3.12%
Saia 203.33 -0.86% -1.77 115032 205.80 201.69 205.80 100 202.90 203.46 100 2.10% 13.44%
Sally Beauty 21.84 -2.41% -0.54 455287 22.67 21.58 22.82 300 21.81 21.84 200 3.37% 71.63%
Sanmina Co. 37.15 0.73% 0.27 17888 37.09 36.88 37.43 100 37.12 37.19 100 0.05% 15.65%
Saul Centers 45.17 -0.20% -0.09 2644 45.31 44.98 45.31 400 44.68 45.17 300 1.62% 42.87%
ScanSource 26.32 1.66% 0.43 14744 27.71 26.18 27.84 100 26.19 27.49 100 -0.19% -1.86%
Scholastic 33.55 -0.42% -0.14 8984 33.71 33.41 34.39 400 33.42 33.60 100 -1.72% 34.76%
Schweitzer Mauduit I 37.76 0.69% 0.26 15729 37.80 37.20 38.20 400 37.69 37.87 200 -0.56% -6.74%
SEACOAST BKG FLA DL- 30.30 -0.03% -0.01 9457 30.53 30.02 30.53 100 30.33 30.55 200 -3.32% 2.92%
Select Medical Co. 38.47 -0.88% -0.34 43068 38.80 38.18 39.00 200 38.53 38.58 100 -2.24% 40.31%
SelectQuote 17.44 0.93% 0.16 101115 17.48 17.34 17.73 400 17.41 17.45 200 -0.12% -16.72%
SENECA FOODS A DL-,2 54.77 -0.38% -0.21 3511 55.07 54.62 55.07 200 54.77 54.92 100 0.42% 37.79%
Service Properties T 11.18 -0.71% -0.08 180655 11.32 11.04 11.50 200 11.17 11.19 600 -0.62% -2.00%
SERVISFIRST BANCSH. 70.26 0.14% 0.10 10420 70.59 69.40 70.59 100 70.02 70.27 100 2.66% 74.14%
Shake Shack A 100.73 -2.29% -2.36 122998 103.00 100.18 104.68 100 100.66 100.83 100 8.72% 21.60%
Shenandoah Telecom 52.76 -0.38% -0.20 19475 53.12 52.61 53.40 200 52.72 52.84 100 0.02% 22.45%
Shoe Carnival 32.80 -0.03% -0.01 24232 33.16 32.63 33.34 100 32.61 32.83 100 -0.24% 67.48%
Shutterstock 104.17 3.03% 3.06 44503 102.79 101.92 104.27 300 103.97 104.20 100 0.04% 41.02%
Signet Jewelers 64.88 -1.17% -0.77 79179 66.01 63.90 66.79 200 64.89 65.07 100 0.67% 140.74%
SIMMONS FIRST NATL D 26.88 -0.52% -0.14 39104 27.39 26.61 27.40 700 26.88 26.94 100 1.31% 25.15%
Simply Good Foods 37.03 -0.05% -0.02 21463 37.16 36.93 37.29 400 37.01 37.11 100 0.65% 18.14%
Simulations Plus 46.45 2.38% 1.08 13765 45.63 45.30 46.55 100 46.33 46.56 100 -2.68% -36.92%
SiriusPoint 9.47 -1.35% -0.13 25779 9.60 9.42 9.80 100 9.46 9.48 300 0.95% 0.84%
Site Centers 15.32 -0.94% -0.14 230522 15.58 15.15 15.62 1100 15.31 15.32 800 1.78% 52.87%
Skywest 39.83 -0.77% -0.31 61781 40.70 39.36 41.08 200 39.72 39.84 100 0.78% -0.42%
Sleep Number 94.77 -3.08% -3.01 70217 98.36 94.24 98.90 200 94.62 94.91 200 -12.88% 19.45%
SM Energy 18.17 -0.22% -0.04 465373 18.43 17.95 18.78 500 18.15 18.18 100 -2.31% 197.55%
SMART Global Holding 44.91 -0.03% -0.01 108582 45.00 44.56 45.77 100 44.77 45.00 100 -4.22% 19.40%
Sonic Automotive 49.84 -1.27% -0.64 32044 51.27 49.47 52.78 100 49.82 49.95 100 4.08% 30.88%
South Jersey Industr 25.70 -1.38% -0.36 183321 26.19 25.58 26.19 300 25.69 25.71 200 3.25% 20.93%
SOUTHSIDE BANCSHS DL 34.83 -0.40% -0.14 13138 35.25 34.58 35.34 100 34.79 35.12 100 -2.67% 12.70%
Southwestern Energy 4.95 -0.30% -0.01 3000148 5.04 4.91 5.06 12900 4.94 4.95 7500 4.86% 66.44%
SPARTANNASH 19.17 0.16% 0.03 28871 19.14 19.04 19.38 200 19.13 19.20 200 -0.62% 9.94%
Spectrum Pharmaceuti 3.23 1.57% 0.05 312200 3.17 3.12 3.26 2300 3.22 3.23 3200 -6.47% -6.74%
Spok 8.31 -7.25% -0.65 437244 8.46 7.80 8.52 900 8.27 8.33 100 -2.08% -19.50%
SPS COMMERCE INC. DL 98.83 0.75% 0.73 9247 98.29 98.13 99.67 100 98.65 99.02 100 -0.95% -9.66%
SPX Co. 64.11 -0.92% -0.59 5227 65.30 64.01 65.30 200 64.12 64.36 100 1.49% 18.65%
SPX FLOW INC. DL-,01 81.89 -0.68% -0.56 88335 83.12 81.53 83.12 100 81.80 81.96 200 7.18% 42.25%
St. Joe 43.98 -0.85% -0.38 12155 44.55 43.74 44.98 100 43.89 44.08 100 4.13% 4.50%
Stamps m 325.02 -0.30% -0.98 217132 325.80 324.52 326.19 100 324.97 325.02 500 0.43% 66.17%
Standard Motor Produ 41.55 -0.38% -0.16 7562 41.95 41.48 42.02 200 41.49 41.58 100 -1.72% 3.09%
STANDEX INTL CORP. D 91.00 -0.27% -0.24 5601 92.70 90.43 92.70 100 90.78 91.23 100 0.70% 17.71%
STEPAN CO. DL 1 117.75 -0.52% -0.61 5838 119.55 117.25 119.58 100 116.91 118.59 200 -0.41% -0.80%
Steven Madden 42.99 -0.88% -0.38 520107 44.31 42.08 45.27 700 42.85 42.98 100 7.14% 22.79%
Stewart Informationr 58.56 -0.88% -0.52 58293 59.45 58.24 59.45 100 58.42 58.56 200 6.16% 22.17%
STONEX GROUP INC. DL 63.28 0.30% 0.19 2128 63.40 63.05 63.78 100 62.81 63.30 200 0.98% 8.96%
Sturm, Ruger & Co. 74.16 -1.23% -0.93 12688 74.91 74.09 75.75 100 74.07 74.37 100 -2.78% 15.38%
Summit Hotel Propert 9.06 -1.20% -0.11 84246 9.26 8.95 9.34 300 9.06 9.07 700 3.27% 1.78%
Suncoke Energy 6.70 -0.80% -0.05 170829 6.82 6.65 6.86 800 6.69 6.70 600 5.63% 55.17%
Supernus Pharmaceuti 27.84 2.24% 0.61 71701 28.16 27.29 28.16 300 27.81 27.87 300 0.89% 8.23%
SurModics 53.74 -0.43% -0.23 1582 54.24 53.39 54.24 100 52.94 53.92 100 0.15% 24.01%
Sykes Enterprises 53.72 0.07% 0.04 84595 53.69 53.65 53.83 600 53.70 53.72 600 0.34% 42.50%
Tabula Rasa HealthCa 41.13 0.98% 0.40 57414 40.86 40.86 41.63 200 41.10 41.18 200 -10.13% -4.93%
TACTILE SYS TECH. DL 47.06 0.36% 0.17 8241 47.20 46.80 47.77 200 47.00 47.18 100 -0.85% 4.34%
Talos Energy Inc 11.38 0.70% 0.08 132382 11.43 11.25 11.81 600 11.35 11.40 500 1.53% 37.14%
Tanger Factory Outle 17.39 -3.28% -0.59 263764 17.97 17.29 18.14 300 17.38 17.40 200 1.35% 80.52%
Team 5.57 2.11% 0.12 36077 5.50 5.38 5.59 300 5.54 5.59 100 -9.17% -50.00%
TechTarget 72.42 0.57% 0.41 5784 72.50 72.31 73.43 100 72.41 72.87 200 -1.09% 21.82%
Tegna Inc 17.21 -1.35% -0.23 139649 17.52 17.07 17.60 300 17.21 17.22 300 0.52% 25.09%
Tennant 77.20 -0.23% -0.18 3602 77.94 76.73 78.11 100 76.62 77.06 100 0.04% 10.28%
BANCORP INC., THE DL 22.10 -0.54% -0.12 81021 22.30 21.90 22.72 300 22.07 22.13 100 3.83% 62.78%
The ODP Corp 47.98 0.54% 0.26 26762 47.90 47.60 48.74 100 47.95 48.00 100 2.49% 62.87%
Timkensteel Co. 12.61 -3.00% -0.39 52118 13.13 12.50 13.32 300 12.62 12.69 400 4.33% 178.37%
Titan International 7.50 1.63% 0.12 109710 7.52 7.47 7.66 300 7.50 7.55 200 -1.73% 51.85%
Tivity Health 24.46 -1.03% -0.26 21695 24.73 24.31 24.75 100 24.45 24.50 200 2.79% 26.19%
TOMPK.FINL CORP. DL- 75.84 0.20% 0.15 2642 76.48 75.39 76.48 100 75.37 75.90 200 0.73% 7.21%
Tredegar Co. 12.78 -0.66% -0.09 18593 12.99 12.60 12.99 200 12.75 12.80 200 3.21% -22.99%
Trinseo 52.50 -0.21% -0.11 39671 52.97 52.10 53.50 200 52.47 52.56 200 2.89% 2.73%
TRIUMPH BANCORP DL-, 74.08 -0.46% -0.34 7294 74.94 73.70 75.65 100 73.70 74.46 100 1.97% 53.29%
Triumph Group 19.53 1.39% 0.27 74415 19.85 19.34 19.94 300 19.49 19.57 100 8.08% 53.34%
TrueBlue 26.80 -1.49% -0.41 15343 27.50 26.69 27.58 100 26.76 26.83 200 5.26% 45.53%
Trupanion 113.41 -0.36% -0.41 24744 114.07 112.92 115.29 200 113.25 113.56 100 2.07% -4.93%
TrustCo Bank 32.96 -1.32% -0.44 15907 33.50 32.90 33.50 100 32.91 33.12 100 1.06% 0.15%
TTEC Holdings 100.07 -0.48% -0.48 6464 101.21 99.92 101.80 100 99.78 100.32 100 -0.83% 37.87%
TTM Technologies 13.75 0.15% 0.02 89688 13.76 13.68 13.82 1200 13.74 13.75 500 0.22% -0.47%
Tupperware Brands 20.22 -1.37% -0.28 80966 20.79 20.07 20.84 100 20.20 20.26 100 -1.35% -36.71%
Two Harbors Investme 6.41 -0.08% -0.01 819808 6.42 6.36 6.50 6800 6.40 6.41 6800 1.10% 0.63%
U.S. Concrete 72.90 -0.14% -0.10 163677 73.00 72.86 73.04 300 72.86 72.90 6600 -0.73% 82.64%
U.S. Physical Therap 116.29 -2.69% -3.21 7207 120.00 113.23 120.00 100 114.60 115.92 100 5.40% -0.62%
UFP Industries 72.44 -1.13% -0.82 32548 73.26 72.22 73.88 100 72.39 72.48 200 2.63% 31.88%
Ultra Clean 50.33 1.04% 0.52 42744 50.22 50.00 51.39 100 50.34 50.44 100 -0.12% 59.90%
UNIFI INC. NEW DL-,1 23.57 -1.36% -0.33 6630 24.08 23.37 24.08 200 23.46 23.69 200 0.34% 34.72%
UNIFIRST CORP. DL-,1 216.59 0.24% 0.52 2291 216.87 214.97 217.84 100 212.79 215.30 100 -0.64% 2.07%
Unisys Co. 21.77 0.30% 0.07 16529 21.90 21.59 22.06 400 21.74 21.79 300 -2.12% 10.26%
United Community Ban 28.80 -0.28% -0.08 39023 28.95 28.49 29.11 100 28.78 28.82 100 -0.14% 1.55%
UTD FIRE GRP DL-,01 23.80 -1.29% -0.31 6281 24.21 23.70 24.67 500 23.57 23.84 100 -2.27% -3.94%
United Insurance Co. 4.32 3.85% 0.16 43192 4.20 4.14 4.37 400 4.29 4.32 4200 -6.09% -27.27%
United Natural Foods 32.38 -0.03% -0.01 82738 32.59 32.14 33.21 100 32.33 32.41 100 -0.12% 102.82%
Uniti Group 11.20 0.31% 0.04 130197 11.15 11.15 11.30 500 11.19 11.20 3100 -1.93% -4.86%
UNITIL CORP. 52.74 -0.72% -0.38 1135 52.94 52.74 52.94 300 52.74 53.03 300 1.92% 19.99%
Univ. Health Realty 59.83 -0.93% -0.56 5795 60.86 59.53 60.86 100 59.65 60.03 200 -2.33% -6.04%
Universal 51.44 0.37% 0.19 8916 51.47 51.03 51.82 100 51.42 51.54 300 -0.77% 5.43%
Universal Electronic 44.05 -0.45% -0.20 7406 44.45 44.04 45.00 200 43.84 44.24 200 -5.19% -15.65%
Universal Insurance 13.27 0.00% 0.00 18488 13.37 13.14 13.47 100 13.23 13.27 300 -0.67% -12.18%
URSTADT BIDDLE DL-,0 18.75 -0.27% -0.05 15317 18.91 18.65 19.00 100 18.70 18.80 200 -0.74% 33.05%
US Ecology 36.54 -0.35% -0.13 7317 36.71 36.49 37.15 100 36.35 36.62 100 -0.70% 0.94%
US Silica 9.65 -1.13% -0.11 106973 9.93 9.50 10.05 300 9.65 9.68 300 0.21% 39.03%
USANA Health Science 96.26 -4.40% -4.43 11958 100.23 96.26 100.83 100 95.81 96.32 100 -0.87% 30.60%
Vanda Pharma 19.10 -1.04% -0.20 28807 19.26 19.01 19.33 100 19.05 19.10 200 1.85% 46.88%
Varex Imaging 26.50 -0.66% -0.17 12329 26.69 26.20 27.01 300 26.40 26.59 300 2.97% 59.89%
Vector Group 13.30 0.23% 0.03 49454 13.35 13.19 13.40 600 13.29 13.32 300 -0.67% 13.91%
Veeco Instruments 22.31 1.92% 0.42 49595 22.04 22.00 22.31 100 22.28 22.33 100 2.72% 26.09%
Vera Bradley 10.84 -1.00% -0.11 26528 11.01 10.74 11.14 500 10.81 10.87 200 -1.44% 37.56%
VERICEL CORP. 53.47 0.30% 0.16 29389 53.76 52.71 54.39 300 53.33 53.51 100 1.83% 72.64%
VERITEX HLDGS INC. D 32.09 -1.55% -0.51 46698 29.69 27.28 32.24 100 32.06 32.13 100 1.12% 27.05%
Veritiv Co. 60.76 -0.70% -0.43 15555 61.31 60.10 61.97 200 60.59 61.00 200 2.24% 194.32%
Viad Corp. 46.81 -2.11% -1.01 9248 48.36 46.75 48.36 100 46.81 47.64 200 6.41% 32.21%
Viavi Solutions 16.34 0.65% 0.10 308107 16.23 16.22 16.36 200 16.33 16.34 800 -2.11% 8.38%
Vicor Corp. 108.17 0.18% 0.20 8143 108.08 107.60 109.59 100 107.92 108.62 100 -0.02% 17.09%
Virtus Investment Pa 263.96 0.44% 1.16 7855 266.67 257.71 266.80 100 264.21 266.81 100 1.78% 21.11%
Vista Outdoor 38.06 -1.14% -0.44 218467 38.51 37.91 39.01 1000 38.03 38.09 100 -3.56% 62.04%
Vonage Holdings 14.20 -0.14% -0.02 251110 14.30 14.18 14.35 600 14.20 14.21 600 0.35% 10.45%
Wabash National 14.07 -1.68% -0.24 34047 14.83 14.05 14.84 100 14.05 14.09 200 1.35% -16.95%
Walker & Dunlop 101.25 -0.26% -0.26 8422 102.45 100.48 102.46 100 101.10 101.64 100 -0.03% 10.31%
Warrior Met Coal 18.09 1.80% 0.32 156573 17.83 17.83 18.25 200 18.06 18.12 300 5.21% -16.65%
Washington Real Esta 24.45 -0.89% -0.22 33277 24.72 24.39 24.84 300 24.43 24.45 300 -0.36% 14.05%
Watts Water Technolo 144.54 -0.90% -1.31 58520 146.67 143.97 146.67 300 144.24 144.84 100 0.47% 19.84%
WD-40 246.26 1.33% 3.24 7848 243.81 243.81 246.36 200 245.99 246.43 100 -3.09% -8.53%
WESTAMERICA BANCORPO 55.59 -0.30% -0.17 7213 55.85 55.14 55.99 200 55.43 55.75 100 0.16% 0.83%
WHITESTONE REIT DL-, 8.63 0.00% 0.00 114585 8.71 8.53 8.75 500 8.62 8.63 100 7.74% 8.28%
Winnebago Industries 68.59 0.31% 0.21 79916 68.70 68.07 69.86 500 68.43 68.60 200 -0.31% 14.08%
WisdomTree Investmen 6.00 -0.37% -0.02 199569 6.04 6.00 6.09 1000 5.99 6.00 700 3.08% 12.52%
Wolverine World Wide 33.30 -0.98% -0.33 42984 33.72 32.87 34.06 300 33.16 33.29 400 5.32% 7.62%
World Acceptance 184.47 -2.24% -4.22 5920 190.37 184.47 194.85 100 182.49 184.46 200 11.95% 84.59%
WSFS FINL CORP. DL-, 43.49 0.32% 0.14 16064 43.56 43.00 43.95 100 43.40 43.55 100 -1.00% -3.41%
Xencor 31.34 0.19% 0.06 16019 31.58 30.66 31.88 200 31.25 31.53 200 -4.78% -28.31%
XENIA HOTELS+RES. DL 17.52 -1.41% -0.25 49035 17.97 17.41 18.16 400 17.54 17.58 100 1.14% 16.91%
Xperi Corp 20.21 0.65% 0.13 68673 20.45 19.99 20.48 400 20.20 20.24 300 0.35% -3.92%
Zumiez 42.98 0.21% 0.09 37559 43.23 42.42 43.48 300 42.76 42.99 200 0.02% 16.61%
ZYNEX INC. DL-,001 17.05 0.95% 0.16 26744 16.92 16.58 17.10 100 16.95 17.02 300 -0.18% 25.48%