21.10.2021 18:13:23
S&P 600
1373.67
USD
-4.6400
-0.34%
21.10.2021 17:58
 
Chart
Kursdaten
Kurs 1373.67 Eröffnung 1377.63
Diff. absolut -4.64 Tages-Hoch 1383.94
Diff. % -0.34 % Tages-Tief 1371.41
Volumen 100731542 Umsatz 134881535506
Schlusskurs vom 20.10.2021 1378.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:58
Währung USD Aktualisierungsstand 21.10.2021 / 18:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.18% 1417.5 1094.4
1 Woche 1.83% 1389.8 1358.6
1 Monat 5.58% 1389.8 1295.6
3 Monate 5.18% 1389.8 1288.4
6 Monate 5.72% 1417.5 1261.3
1 Jahr 49.94% 1417.5 869.2
3 Jahre 43.27% 1417.5 577.4
22.22
26.51
8.96
1.13
23.18
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.22,"chartHeight":24.757035225697,"year":2019,"ID_NOTATION":"8404703"},"2020":{"performance":8.96,"chartHeight":19.983608061596,"year":2020,"ID_NOTATION":"8404703"},"2021":{"performance":23.18,"chartHeight":24.979339663621,"year":2021,"ID_NOTATION":"8404703"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.10.2021 18:13:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 27.85 -1.03% -0.29 691022 28.05 27.76 29.05 100 27.83 27.85 100 4.18% 168.51%
8x8 Inc. 23.03 -3.11% -0.74 168647 23.15 23.00 23.63 200 23.04 23.07 200 -0.75% -31.04%
AAON 70.29 -0.35% -0.25 12048 70.38 69.98 71.86 100 70.29 70.45 100 4.66% 5.87%
AAR Corp 33.57 -0.59% -0.20 68743 33.66 33.50 34.06 300 33.55 33.58 100 1.26% -6.76%
AARON'S COMPANY INC. 29.71 1.71% 0.50 33644 29.33 29.21 29.94 100 29.66 29.72 100 8.83% 54.06%
Abercrombie & Fitch 38.28 1.22% 0.46 353400 38.11 37.96 38.63 100 38.26 38.29 300 0.93% 85.76%
ABM Industries 44.88 -0.29% -0.13 43963 44.93 44.71 45.28 300 44.78 44.85 100 -0.18% 18.95%
Acadia Realty Trust 22.71 -0.26% -0.06 137986 22.71 22.58 22.95 300 22.70 22.71 300 2.02% 60.47%
Addus HomeCare 78.70 0.40% 0.31 13618 78.54 78.44 79.50 200 78.63 78.88 100 2.26% -33.05%
Adtalem Global Educa 35.91 0.31% 0.11 54046 35.78 35.58 36.03 100 35.87 35.95 100 0.53% 5.45%
Adtran 17.95 0.50% 0.09 84602 17.88 17.64 17.99 200 17.92 17.96 300 -4.85% 20.92%
Advanced Energy Inds 86.32 -1.42% -1.24 65004 86.74 85.76 87.50 100 86.11 86.32 200 2.45% -9.70%
ADVANSIX INC. DL-,01 43.66 -2.34% -1.04 77586 44.70 43.22 44.89 200 43.58 43.74 100 1.06% 123.61%
Aerojet Rocketdyne 43.44 -1.47% -0.65 137642 44.08 43.08 44.49 200 43.40 43.44 300 0.96% -16.58%
AeroVironment 92.33 -0.21% -0.20 21644 92.64 92.14 93.13 100 92.16 92.36 200 4.42% 6.47%
Agilysys 52.60 -0.81% -0.43 10864 53.08 52.20 53.28 100 52.28 52.80 100 -1.19% 38.17%
Agree Realty Co. 70.58 0.04% 0.03 60486 70.61 70.23 70.81 100 70.53 70.58 200 1.73% 5.96%
ALAMO GRP INC. DL-,1 146.97 -0.16% -0.24 8203 147.77 146.54 148.50 200 146.86 147.76 200 2.56% 6.71%
ALARM.COM HOLDINGS I 80.65 -0.31% -0.25 41495 80.73 80.28 82.07 100 80.49 80.66 100 2.47% -21.80%
Albany International 81.29 -0.23% -0.19 12347 81.55 81.09 81.92 400 81.29 81.58 100 1.22% 10.98%
Alexander & Baldwin 24.52 -0.39% -0.10 40143 24.56 24.46 24.87 200 24.49 24.53 500 3.14% 43.25%
Allegheny Technologi 16.14 -2.30% -0.38 502468 16.32 16.06 16.43 300 16.13 16.14 400 -1.78% -1.49%
ALLEGIANCE BANCS.INC 38.97 0.10% 0.04 8240 38.87 38.80 39.16 100 38.71 39.05 100 1.96% 14.06%
Allegiant Travel 188.11 0.71% 1.33 32156 187.60 187.09 190.18 100 187.60 188.17 100 -1.94% -1.30%
Allscripts Healthcar 14.10 -1.09% -0.15 99970 14.22 13.73 14.33 1000 14.09 14.10 1000 2.30% -1.32%
AMBAC Financial Grou 16.72 3.08% 0.50 230468 16.28 16.12 16.84 200 16.70 16.71 200 12.17% 5.46%
AMC Networks A 44.98 -2.42% -1.11 43287 45.93 44.98 46.99 100 45.00 45.10 100 -0.15% 28.85%
Amer. Equity Inv. Li 33.25 0.15% 0.05 40081 33.20 33.13 33.60 200 33.22 33.26 600 4.30% 20.03%
AM.CAR-MART DL-,01 117.36 0.74% 0.86 10977 116.81 116.73 119.90 100 116.50 117.70 100 2.72% 6.06%
AMERICAN ASSETS TR. 39.32 -0.25% -0.10 28504 39.42 39.13 39.44 100 39.30 39.34 300 -0.05% 36.50%
American Axle & Mfg 10.46 0.82% 0.09 210539 10.44 10.41 10.66 400 10.45 10.46 500 -0.86% 24.34%
American Public Educ 24.05 -1.50% -0.36 18114 24.45 24.03 24.49 100 24.05 24.13 100 -3.13% -19.91%
American States Wate 89.86 -0.29% -0.26 26293 90.24 89.24 90.24 100 89.66 89.83 100 0.93% 13.34%
American Vanguard Co 15.65 -0.32% -0.05 28018 15.70 15.62 15.74 100 15.63 15.67 200 2.08% 1.16%
American Woodmark Co 68.55 -0.34% -0.23 16455 68.94 68.31 69.27 100 68.51 68.66 100 1.64% -26.71%
AMERIS BANCORP. DL 1 53.13 -0.35% -0.18 111774 53.41 53.05 53.77 100 53.10 53.18 100 2.54% 40.06%
Amerisafe 58.16 0.08% 0.04 12793 58.01 58.01 58.49 100 58.06 58.26 100 1.77% 1.20%
AMN Healthcarervices 95.59 1.17% 1.11 102109 95.00 94.50 96.05 200 95.45 95.75 200 -18.43% 38.43%
AMPHASTAR PHARMA.DL- 19.21 -1.23% -0.24 15770 19.43 19.21 19.49 100 19.21 19.24 200 1.20% -3.28%
Andersons 31.64 -1.28% -0.41 54026 32.06 31.56 32.14 200 31.62 31.74 200 4.40% 30.76%
Angiodynamics 28.77 1.45% 0.41 46443 28.30 28.24 28.77 300 28.46 28.78 100 9.37% 85.00%
ANI Pharmaceuticals 37.88 0.05% 0.02 12243 37.91 37.48 38.13 100 37.68 37.86 100 -0.79% 30.37%
Anika Therapeutics 41.59 -0.80% -0.34 16401 41.85 41.50 42.27 100 41.54 41.66 100 1.85% -7.36%
Apogee Enterprises 39.88 1.31% 0.51 40705 39.25 39.25 39.95 500 39.81 39.99 200 -0.66% 24.27%
Apollo Commercial Re 15.51 -0.13% -0.02 303255 15.55 15.48 15.71 700 15.51 15.52 800 1.11% 39.03%
Apollo Medical 71.94 3.32% 2.31 156165 70.05 68.00 73.22 200 71.90 71.99 100 -2.19% 281.12%
Applied Industrial T 99.11 0.27% 0.27 42807 98.38 97.46 99.36 100 99.03 99.23 100 4.66% 26.75%
Applied Optoelectron 7.50 1.21% 0.09 80322 7.37 7.37 7.56 200 7.50 7.51 100 2.92% -12.93%
ARCBEST CORP 85.38 0.05% 0.04 89208 85.17 84.32 86.82 100 85.33 85.52 100 3.91% 100.00%
Archrock 8.62 -1.93% -0.17 179021 8.72 8.60 8.84 700 8.61 8.62 900 0.80% 1.50%
Arconic Corp. 29.59 -3.16% -0.96 267875 29.94 29.10 30.03 100 29.57 29.60 300 -2.21% 2.52%
ARCOSA INC. DL -,01 52.54 -0.76% -0.40 16614 53.01 52.23 53.11 100 52.53 52.63 100 2.88% -3.62%
Arlo Technologies 6.57 -0.61% -0.04 130607 6.58 6.56 6.68 700 6.57 6.58 1000 5.42% -15.15%
ARMADA HOFFLER PR. D 13.50 0.00% 0.00 24981 13.53 13.43 13.53 400 13.49 13.51 100 -1.10% 20.32%
Armour Residential R 10.74 -0.09% -0.01 1016614 10.78 10.74 10.93 700 10.74 10.75 1500 -3.07% -0.37%
Asbury Automotive Gr 222.92 3.55% 7.65 34202 218.67 218.67 222.92 100 222.78 223.15 100 1.62% 47.71%
Assured Guaranty 54.65 -0.33% -0.18 68258 54.72 54.59 55.22 200 54.62 54.67 100 7.53% 74.12%
Astec Industries 52.09 -1.42% -0.75 13737 52.84 52.00 53.02 100 52.17 52.23 100 4.41% -8.71%
Atlas Air Worldwide 78.46 0.23% 0.18 96087 78.30 78.09 79.02 100 78.41 78.46 100 -1.15% 43.53%
ATN International 46.65 -0.10% -0.04 3826 46.74 46.65 47.10 100 46.17 46.74 100 1.77% 11.81%
Avanos Medical 32.32 -0.52% -0.17 85190 32.53 32.17 32.55 100 32.30 32.32 100 1.06% -29.18%
Avista 39.37 -0.73% -0.29 126673 39.66 39.30 39.76 200 39.35 39.39 400 0.66% -1.20%
Axcelis Technologies 48.58 -2.78% -1.39 84214 50.00 48.56 50.16 100 48.54 48.63 100 5.89% 71.60%
Axos Financial 53.48 -0.15% -0.08 38676 53.55 53.30 53.70 300 53.42 53.47 100 0.07% 42.71%
AZZ 52.94 -0.85% -0.46 13460 52.98 52.70 53.38 100 52.89 53.02 100 -4.63% 12.54%
B & G Foods 29.34 -0.61% -0.18 118184 29.55 29.31 29.82 200 29.31 29.34 500 0.41% 6.46%
B. RILEY FINANCIAL I 60.99 -0.75% -0.46 25927 61.43 60.73 62.03 200 60.82 61.07 100 3.43% 38.96%
Badger Meter 103.56 -0.49% -0.51 25454 104.12 103.17 104.85 100 103.33 103.54 100 3.26% 10.64%
Balchem Co. 153.87 -0.24% -0.37 6881 154.41 153.36 154.99 100 153.30 154.10 100 3.15% 33.87%
BANC OF CALIFORNIA 19.38 1.52% 0.29 170970 19.51 19.26 19.84 300 19.35 19.38 100 -4.50% 29.78%
BANCFIRST CORP. DL 1 64.53 0.14% 0.09 13729 64.18 63.91 64.56 100 64.45 64.63 200 3.24% 9.78%
BANKUNITED 42.24 -3.27% -1.43 215031 42.50 42.22 43.57 500 42.20 42.27 600 5.18% 25.56%
BANNER CORP. NEW DL- 59.10 2.28% 1.32 48648 59.10 58.07 59.13 100 59.00 59.20 200 1.51% 24.02%
BARNES + NOBLE ED. D 10.52 0.67% 0.07 242351 10.46 10.44 10.76 200 10.52 10.55 400 -5.43% 124.73%
Barnes Group 42.07 -1.54% -0.66 18965 42.60 41.86 42.60 200 42.02 42.12 100 0.12% -15.70%
Bed Bath & Beyond 14.26 -0.18% -0.03 1428532 14.30 14.21 14.64 1500 14.25 14.26 700 -1.11% -19.59%
Benchmark Electronic 25.57 -0.39% -0.10 14681 25.64 25.46 25.73 200 25.51 25.57 100 -1.00% -4.96%
BERKSHIRE HILLS BANC 28.01 2.11% 0.58 213969 27.05 26.90 28.16 100 27.98 28.03 200 3.78% 60.22%
BIG LOTS 45.77 0.01% 0.01 117533 45.73 45.65 46.50 300 45.75 45.78 300 -1.06% 6.62%
BioLife Solutions 42.54 0.21% 0.09 49628 42.45 42.31 43.08 200 42.50 42.54 100 9.21% 6.42%
BJ's Restaurants 35.60 0.68% 0.24 132692 35.50 35.25 36.44 100 35.56 35.60 100 -5.98% -8.13%
Bloomin' Brands 22.54 1.49% 0.33 480528 22.32 22.09 22.82 200 22.53 22.55 1500 -4.56% 14.37%
Blucora 16.75 0.45% 0.07 25487 16.54 16.54 16.87 100 16.75 16.78 100 2.27% 4.84%
Boise Cascade 57.58 -1.17% -0.68 79294 58.09 57.39 58.88 100 57.58 57.64 300 0.41% 21.88%
Bonanza Creek Energy 54.91 -0.22% -0.12 149343 54.89 54.50 55.45 400 54.86 54.97 400 8.24% 184.69%
BOOT BARN HLDGS DL-, 99.99 4.68% 4.47 314807 97.11 97.10 103.39 100 99.82 100.03 100 1.73% 120.30%
Bottomline Technolog 45.52 2.64% 1.17 189391 44.67 44.12 45.52 100 45.47 45.54 100 15.19% -15.91%
Brady Co. 51.06 0.15% 0.07 26568 51.10 50.92 51.74 100 51.02 51.10 100 1.15% -3.46%
Brandywine Realty Tr 14.01 -1.30% -0.18 215703 14.20 14.01 14.23 1200 14.00 14.01 1500 1.21% 19.14%
Brightsphere Investm 26.99 0.86% 0.23 68360 26.77 26.66 27.12 200 26.98 27.00 200 2.53% 38.80%
Brinker Internationa 45.38 2.65% 1.17 569600 43.83 43.76 45.58 100 45.38 45.43 400 -8.09% -21.85%
Bristow Group 34.75 -2.50% -0.89 9336 35.35 34.68 35.35 100 34.75 35.09 100 2.92% 35.41%
Brookline Bancorp. 15.77 -0.06% -0.01 38505 15.71 15.69 15.84 200 15.77 15.79 200 2.40% 31.06%
Buckle 43.11 1.24% 0.53 101034 42.92 42.92 43.92 100 43.06 43.15 300 5.97% 45.82%
C.T.S. Co. 32.41 0.15% 0.05 33349 31.99 31.95 33.09 100 32.37 32.45 300 3.39% -5.74%
Cadence Bancorp A 22.72 -1.35% -0.31 250212 23.03 22.67 23.06 100 22.72 22.73 1500 1.90% 40.26%
Cal-Maine Foods 35.65 0.51% 0.18 35089 35.40 35.40 35.71 100 35.61 35.64 100 2.69% -5.51%
CalAmp Co. 10.15 0.20% 0.02 8413 10.12 10.03 10.26 100 10.14 10.17 300 2.63% 2.12%
CALAVO GROWERS DL-,0 40.48 2.99% 1.18 57120 39.35 39.20 40.83 100 40.33 40.49 300 2.64% -43.38%
Caleres 23.05 2.49% 0.56 94077 22.71 22.50 23.68 100 23.03 23.08 100 0.67% 43.71%
California Water Ser 59.03 -1.71% -1.03 113916 60.00 57.32 60.00 300 59.04 59.10 100 -0.35% 11.16%
Callon Petroleum 50.64 -4.51% -2.39 629149 52.45 49.91 52.68 500 50.64 50.72 100 -1.47% 302.96%
Capitol Federal Fina 11.82 -0.51% -0.06 88867 11.91 11.80 11.91 500 11.81 11.82 700 1.63% -4.96%
Cara Therapeutics 13.10 1.63% 0.21 76896 12.96 12.95 13.19 300 13.08 13.10 300 -3.45% -14.81%
Cardiovascular Syste 34.08 0.59% 0.20 16603 34.05 33.92 34.46 200 34.06 34.22 100 5.48% -22.58%
CARETRUST REIT DL-,0 21.33 -0.65% -0.14 65588 21.47 21.33 21.56 300 21.30 21.33 300 3.57% -3.20%
Carpenter Technology 32.45 -2.84% -0.95 49502 32.81 32.22 33.00 200 32.36 32.46 200 1.67% 14.70%
Cato Co. 17.20 2.44% 0.41 24072 16.68 16.68 17.25 400 17.17 17.24 100 -0.94% 75.08%
CAVCO INDS INC. DL-, 240.46 -0.96% -2.34 4674 241.65 239.61 242.68 100 238.82 241.18 100 4.78% 38.39%
CELSIUS HOLDINGS INC 93.60 -0.34% -0.32 124771 93.39 93.00 96.60 100 93.32 93.60 400 -1.70% 86.68%
Centerspace 101.70 -0.05% -0.05 4487 102.00 101.13 102.00 200 101.05 102.01 200 2.11% 44.04%
Central Garden & Pet 44.06 0.59% 0.26 21279 43.96 43.72 44.42 200 43.99 44.14 100 -0.88% 20.56%
Central Pacific Finl 26.45 -0.64% -0.17 15928 26.54 26.40 26.81 100 26.45 26.54 100 3.42% 40.03%
Century Aluminum 15.22 -5.17% -0.83 567402 15.60 15.12 15.78 200 15.21 15.23 600 1.39% 45.51%
Century Communities 64.42 -1.24% -0.81 68549 64.97 64.10 65.59 200 64.22 64.38 100 6.03% 48.99%
Ceva 43.55 1.26% 0.54 24277 43.00 42.95 43.85 100 43.48 43.63 200 3.39% -5.47%
Chart Industries 162.19 -10.60% -19.23 1084457 168.21 159.50 170.48 100 162.02 162.37 200 -6.22% 54.03%
CHATHAM LODGING TR.D 12.62 1.94% 0.24 207894 12.42 12.33 12.66 300 12.61 12.64 200 1.06% 14.63%
Cheesecake Factory 41.44 -0.12% -0.05 513105 41.15 40.70 41.97 300 41.39 41.43 200 -5.55% 11.95%
Chefs Warehouse 31.74 -3.64% -1.20 191299 33.16 31.52 33.16 100 31.73 31.82 100 -1.88% 28.22%
Chesapeake Utilities 128.75 0.30% 0.38 3576 128.73 128.73 129.50 100 128.02 129.26 100 0.37% 18.63%
Chicos Fas 5.13 0.98% 0.05 232802 5.05 5.04 5.23 900 5.12 5.13 400 9.48% 219.50%
Childrens Place 83.13 2.10% 1.71 54755 81.42 81.42 84.70 100 82.96 83.17 100 -2.02% 62.51%
Chuys 29.37 1.66% 0.48 13701 28.91 28.91 29.54 100 29.23 29.37 200 -5.19% 9.06%
Cinemark Holdings 19.82 -1.66% -0.34 1564316 20.16 19.74 20.50 200 19.81 19.82 300 3.28% 15.80%
Circor International 33.03 0.00% 0.00 5478 33.07 32.80 33.21 300 32.82 33.03 100 8.33% -14.07%
CITY HLDG CO. DL 2,5 79.77 2.02% 1.58 14270 78.26 78.26 79.79 100 79.67 79.90 100 1.57% 12.42%
Clearwater Paper Co. 44.13 5.86% 2.44 205445 41.75 41.75 44.73 200 44.07 44.20 100 7.39% 10.44%
Coca-Cola Bottling C 398.94 0.32% 1.28 6384 395.95 395.95 402.99 100 395.48 399.00 200 -0.71% 49.44%
Cogent Communication 72.93 0.19% 0.14 26327 72.94 72.81 73.52 100 72.96 73.04 100 -0.19% 21.58%
Coherus Biosciences 16.59 0.00% 0.00 437340 16.58 16.31 16.86 200 16.57 16.60 200 -5.09% -4.55%
Cohu Inc. 30.91 -1.25% -0.39 90949 30.97 30.71 31.23 100 30.88 30.91 200 4.16% -18.02%
COLLEGIUM PHARMAC.DL 20.90 -1.32% -0.28 54601 21.15 20.80 21.25 200 20.87 20.95 100 1.19% 5.74%
COLUMBIA BKG SYST. 35.20 -0.85% -0.30 302601 35.26 34.84 35.46 200 35.19 35.20 300 3.14% -1.11%
Comfort Systems USA 82.65 0.63% 0.52 20676 81.95 81.53 82.84 100 82.41 82.85 200 4.65% 55.96%
Community Bank Syste 71.87 -0.39% -0.28 37913 72.34 71.62 72.41 100 71.86 71.93 100 2.68% 15.79%
Community Health Sys 11.29 3.72% 0.41 757954 11.45 11.10 11.53 600 11.29 11.30 300 11.35% 46.57%
COM.HEALTHC.TR.INC.D 46.97 0.38% 0.18 13094 46.87 46.85 47.11 100 46.79 46.95 200 -1.60% -0.68%
Computer Programs & 35.85 -0.97% -0.35 17807 36.11 35.78 36.65 100 35.76 35.85 100 -0.63% 34.87%
Comtech Telecommunic 22.17 -1.34% -0.30 53828 22.38 21.96 22.40 300 22.14 22.23 100 -1.23% 8.60%
CONMED Co. 145.32 0.18% 0.27 42982 145.00 144.04 145.88 100 145.21 145.51 100 6.68% 29.52%
Conn's 23.94 1.01% 0.24 77046 23.85 23.70 24.35 100 23.90 23.94 300 7.48% 102.74%
CONSENSUS CLOUD SOL. 59.16 -1.22% -0.73 27950 59.86 59.06 61.00 400 59.16 59.39 300 -9.38% 0.00%
CONSOL Energy 29.45 -4.68% -1.45 307545 30.17 28.70 30.47 200 29.43 29.49 100 -7.87% 328.57%
Consolidated Comm. 8.31 1.84% 0.15 92257 8.25 8.15 8.39 300 8.30 8.32 400 -12.73% 66.87%
COOPER STANDARD HL.D 25.66 1.99% 0.50 35880 25.14 25.14 26.02 100 25.57 25.69 500 7.57% -27.43%
Corcept Therapeutics 19.05 -2.23% -0.43 107591 19.41 19.00 19.41 400 19.03 19.06 200 -7.59% -25.54%
Core Laboratories 28.45 -3.61% -1.06 114078 29.37 28.20 29.42 300 28.42 28.50 200 -4.74% 11.35%
CoreCivic 9.03 -2.22% -0.20 132278 9.17 8.98 9.24 300 9.02 9.03 1000 -2.74% 40.92%
CORVEL CORP. DL-,000 173.85 -0.12% -0.20 7372 173.70 173.70 175.50 100 172.91 175.45 100 3.01% 64.21%
COVETRUS INC. 20.14 -0.79% -0.16 75958 20.32 20.07 20.64 200 20.13 20.15 200 4.48% -29.37%
Cross Country Health 19.90 -0.21% -0.04 48569 19.93 19.78 20.52 300 19.88 19.93 200 -7.08% 124.80%
Cryolife 21.21 0.17% 0.04 25494 21.18 21.03 21.24 200 21.19 21.24 100 -1.58% -10.29%
CSG Systems Internat 50.12 -0.06% -0.03 19885 50.05 49.97 50.33 200 50.04 50.15 100 0.70% 11.27%
CUSTOMERS BANCORP VT 47.58 0.81% 0.38 55644 47.21 47.13 47.97 300 47.51 47.55 100 7.79% 159.63%
Cutera 42.64 0.12% 0.05 34407 42.49 42.20 43.66 100 42.51 42.77 100 -2.14% 76.65%
CVB Financial Co. 19.90 -1.34% -0.27 116584 20.64 19.83 20.64 200 19.89 19.90 400 2.13% 3.44%
Cytokinetics 35.33 -1.12% -0.40 119704 35.47 35.17 36.16 200 35.32 35.34 100 -5.92% 71.94%
Daktronics 5.47 -1.53% -0.09 28508 5.56 5.46 5.59 300 5.47 5.48 400 1.65% 18.80%
Dave & Busters Enter 36.93 3.21% 1.15 602605 35.60 35.42 37.30 100 36.89 36.97 100 -6.19% 19.19%
Deluxe 37.40 -0.47% -0.17 23349 37.51 37.29 37.89 200 37.35 37.42 100 0.67% 28.66%
Designer Brands A 13.28 1.92% 0.25 248596 13.06 13.06 13.48 100 13.28 13.30 500 0.39% 70.33%
Diamondrock Hospital 9.25 -0.22% -0.02 427922 9.21 9.16 9.38 400 9.25 9.26 1700 4.51% 12.36%
Digi International 21.71 -0.37% -0.08 17406 21.82 21.66 21.95 200 21.63 21.72 100 2.49% 15.29%
DIME COMM.BANCSH. DL 34.87 -0.66% -0.23 23956 35.10 34.83 35.16 300 34.95 35.01 200 1.80% 45.16%
Dine Brands Global 82.23 0.46% 0.38 30338 81.43 81.05 82.88 100 82.10 82.40 100 1.75% 41.12%
Diodes 90.97 0.55% 0.50 38514 90.47 89.76 92.05 100 90.99 91.14 200 5.66% 28.33%
Diversified Healthca 3.82 -0.26% -0.01 174143 3.83 3.78 3.87 3700 3.81 3.82 1900 5.22% -7.04%
DMC Global 37.88 -2.82% -1.10 26602 38.83 37.11 39.55 200 37.73 37.92 200 -0.99% -9.87%
Domtar 54.74 -0.13% -0.07 36608 54.79 54.63 54.84 300 54.73 54.75 400 -0.67% 73.18%
Donnelley Fin. Solut 38.03 0.48% 0.18 37612 37.81 37.70 38.41 200 37.98 38.06 300 2.38% 123.04%
Dorian LPG 12.54 -2.11% -0.27 95240 12.81 12.48 12.81 200 12.51 12.54 100 1.26% 5.09%
Dorman Products 103.91 1.43% 1.47 14519 102.84 102.72 104.26 100 103.67 104.08 200 4.11% 17.99%
Dril-Quip 24.48 -3.36% -0.85 34268 25.19 24.46 25.35 200 24.39 24.44 200 -1.40% -14.48%
DSP Group 21.87 -0.05% -0.01 14162 21.86 21.86 21.88 3300 21.87 21.88 900 0.05% 31.89%
DXP Enterprises 32.71 -0.46% -0.15 5422 32.76 32.30 33.01 100 32.48 32.72 100 1.42% 47.82%
E.L.F. BEAUTY INC DL 29.49 0.03% 0.01 29168 29.57 29.43 29.80 100 29.47 29.51 300 0.00% 17.03%
E.W. Scripps 18.55 -0.64% -0.12 31113 18.69 18.50 18.93 200 18.50 18.56 200 4.07% 22.11%
EAGLE BANCORP INC. D 56.88 -1.81% -1.05 19199 57.49 54.31 58.08 200 56.76 57.24 100 0.66% 40.27%
Eagle Pharmaceutical 52.28 -0.06% -0.03 11463 52.33 52.08 52.58 100 52.08 52.47 200 -6.97% 12.33%
EASTERLY GOV.PPTYS D 21.64 -0.62% -0.14 117730 21.79 21.64 21.80 400 21.63 21.64 200 2.64% -3.89%
Ebix 31.31 1.69% 0.52 38537 30.71 30.08 31.41 100 31.31 31.38 100 9.42% -18.91%
Echo Global Logistic 48.11 0.10% 0.05 112992 48.08 48.02 48.13 500 48.11 48.12 1100 0.04% 79.19%
Edgewell Personal Ca 34.70 -1.11% -0.39 59461 35.11 34.59 35.25 100 34.70 34.73 200 0.78% 1.47%
eHealth 46.22 1.20% 0.55 43612 45.34 45.34 46.63 100 46.23 46.31 100 0.00% -35.32%
El Pollo Loco 14.93 -0.07% -0.01 38910 14.96 14.90 15.11 100 14.91 14.94 100 -9.51% -17.46%
ELLINGTON FINL INC. 18.51 0.38% 0.07 192293 18.46 18.42 18.57 500 18.50 18.51 1300 1.65% 24.26%
Employers 39.97 -0.70% -0.28 13557 40.02 39.80 40.37 100 39.95 40.02 400 -0.72% 25.04%
Enanta Pharmaceutica 71.27 -1.02% -0.73 55775 71.87 71.07 72.79 100 71.22 71.37 300 3.39% 71.02%
Encore Capital Group 51.35 -0.19% -0.10 30273 51.58 50.92 52.00 400 51.25 51.33 100 0.61% 32.09%
Encore Wire Co. 109.93 -0.65% -0.72 34283 110.65 109.18 111.29 100 109.86 110.26 100 7.04% 82.68%
Endo International 4.47 5.18% 0.22 3549446 4.30 4.30 4.60 9200 4.47 4.48 2800 3.16% -40.81%
Enerpac Tool Group 20.33 0.20% 0.04 35335 20.19 20.05 20.34 400 20.30 20.33 200 1.40% -10.26%
ENOVA INTL INC. DL-, 35.23 -2.36% -0.85 35764 36.06 35.09 36.22 100 35.17 35.23 200 1.26% 45.66%
EnPro Industries 87.11 -0.39% -0.34 6357 87.02 86.59 87.37 300 86.94 87.23 100 2.73% 15.80%
Ensign Group 72.69 0.83% 0.60 212844 72.32 71.20 72.90 100 72.51 72.69 200 -0.25% -1.14%
ePlus 107.80 0.23% 0.25 5541 108.01 105.50 108.69 100 107.70 108.77 100 1.38% 22.29%
ESCO Technologies 85.30 0.22% 0.19 8755 84.78 84.61 85.30 100 85.21 85.38 200 3.54% -17.55%
ESSENT.PRP.REAL.TR. 29.39 -0.31% -0.09 49636 29.38 29.36 29.63 200 29.37 29.40 300 1.90% 39.06%
Ethan Allen Interior 24.14 -0.37% -0.09 38852 24.29 24.01 24.42 300 24.07 24.14 200 2.54% 19.89%
Evertec 47.46 -0.44% -0.21 37601 47.55 47.31 47.71 300 47.42 47.46 100 2.67% 21.24%
ExlService 123.80 0.08% 0.10 29354 123.40 122.88 123.86 100 123.66 124.06 100 0.23% 45.31%
Exponent 111.87 0.82% 0.91 24107 111.26 111.26 113.38 100 111.79 111.95 100 -1.41% 23.25%
Extreme Networks 10.14 -0.93% -0.10 110239 10.22 10.09 10.34 200 10.14 10.15 500 1.39% 48.62%
EZCORP 7.83 -0.51% -0.04 130654 7.91 7.83 8.05 100 7.83 7.84 500 -4.02% 64.30%
Fabrinet 98.31 -0.50% -0.49 21328 98.99 98.00 99.27 100 98.13 98.60 100 -1.46% 27.34%
Faro Technologies 69.56 -0.20% -0.14 4287 69.34 69.34 70.05 100 69.54 69.96 100 2.12% -1.32%
FB FINANCIAL CORP. D 45.66 -0.73% -0.33 12310 45.94 45.52 46.15 100 45.54 45.74 100 3.00% 32.42%
Federal Signal Co. 41.84 0.53% 0.22 32964 41.61 41.55 42.22 100 41.81 41.87 100 2.36% 25.47%
Ferro Corp 21.00 0.12% 0.03 40470 20.97 20.95 21.07 700 20.99 21.00 400 0.72% 43.34%
Fiesta Restaurant Gr 10.97 0.09% 0.01 7163 10.91 10.91 11.08 100 10.96 10.99 100 0.64% -3.86%
FIRST BANCORP DL-,01 47.42 0.11% 0.05 39217 47.35 47.15 47.69 100 47.40 47.42 100 -1.86% 40.02%
First BanCorp. 13.71 -0.18% -0.03 769177 13.73 13.65 13.92 1900 13.70 13.71 1200 3.16% 48.92%
First Commonwealth F 14.28 -0.83% -0.12 69994 14.39 14.24 14.41 100 14.28 14.29 700 2.78% 31.63%
First Financial Banc 23.98 -0.66% -0.16 72605 24.04 23.94 24.21 100 23.96 23.98 300 3.47% 37.71%
1ST HAWAIIAN INC. DL 29.38 -0.39% -0.12 104032 29.53 29.24 29.65 300 29.35 29.38 200 5.93% 25.06%
First Interstate Ban 33.72 -0.59% -0.20 60512 33.78 33.63 34.01 100 33.70 33.74 1400 2.32% 62.30%
First Midwest Bancor 19.63 -1.60% -0.32 119311 19.88 19.57 19.96 200 19.63 19.64 1000 5.33% 25.31%
Flagstar Bancorp 55.27 -1.10% -0.61 56772 55.80 55.14 56.09 500 55.20 55.26 300 2.59% 37.12%
FormFactor 35.67 -0.22% -0.08 57075 35.26 35.24 35.68 100 35.63 35.71 400 2.76% -16.90%
Forrester Research 51.57 0.94% 0.48 4593 51.18 51.18 51.66 100 51.23 51.91 100 2.49% 21.93%
FORWARD AIR CORP. DL 88.94 0.07% 0.07 11350 88.91 88.74 89.74 100 88.77 89.27 100 6.67% 15.67%
Fossil Group 12.05 -0.58% -0.07 105675 12.08 12.01 12.36 200 12.05 12.08 300 -0.90% 39.79%
Four Corners Ppty 28.99 -0.21% -0.06 38308 28.97 28.84 29.16 100 28.95 28.99 200 2.11% -2.42%
Franklin Electric 87.84 1.68% 1.45 48161 86.38 85.94 87.90 100 87.78 87.89 100 6.39% 24.82%
Franklin Street Prop 5.02 -0.79% -0.04 63015 5.08 5.01 5.10 1300 5.01 5.02 500 -1.72% 17.85%
Fresh Del Monte Prod 33.76 -0.57% -0.20 12370 33.99 33.64 33.99 100 33.73 33.81 200 1.74% 41.05%
FULGENT GENETICS DL- 83.74 -1.60% -1.36 96687 85.72 82.30 85.94 100 83.76 84.02 100 2.31% 63.34%
FutureFuel 7.85 -1.13% -0.09 33961 7.94 7.83 8.00 800 7.83 7.85 1000 1.93% -37.48%
G-III Apparel Group 28.29 0.39% 0.11 90621 28.33 28.15 28.75 200 28.18 28.25 100 0.00% 18.70%
Gannett Co 6.16 1.15% 0.07 343969 6.09 6.08 6.30 1200 6.15 6.16 1000 -0.33% 81.25%
GCP APPL.TECHN. DL - 22.60 -0.53% -0.12 18305 22.75 22.56 22.76 200 22.56 22.61 400 3.74% -3.93%
Genesco 60.83 2.60% 1.54 13899 59.89 59.89 62.31 100 60.55 61.03 200 0.07% 97.04%
Gentherm 86.96 -0.10% -0.09 17109 86.62 86.38 87.82 100 86.81 87.00 100 0.90% 33.47%
Genworth Financial ' 4.54 1.00% 0.04 925746 4.49 4.49 4.59 2600 4.54 4.55 8000 3.69% 19.05%
GEO Group 8.19 -0.67% -0.06 305488 8.24 8.15 8.27 1200 8.18 8.19 1000 -0.72% -7.00%
Getty Realty Co. 32.08 0.22% 0.07 33410 32.50 31.95 32.50 100 32.06 32.09 200 2.99% 16.23%
Gibraltar Industries 73.78 0.19% 0.14 14208 73.62 73.00 73.98 100 73.73 73.99 100 -0.50% 2.36%
Glatfelter 16.04 -1.32% -0.21 16749 16.26 15.98 16.26 200 16.02 16.08 100 5.79% -0.79%
Glaukos 45.59 -1.47% -0.68 48174 46.22 45.41 46.70 200 45.57 45.67 100 -1.55% -38.52%
Global Net Lease 16.36 -0.40% -0.07 164075 16.45 16.36 16.53 1000 16.36 16.37 800 0.80% -4.14%
GMS Inc 46.11 -1.26% -0.59 29916 46.47 45.93 46.94 100 46.06 46.11 100 5.20% 53.22%
Granite Construction 39.20 -0.68% -0.27 29765 39.40 38.99 39.62 100 39.14 39.26 200 0.53% 47.77%
Granite Point Mortga 13.53 -0.26% -0.04 69083 13.29 13.29 13.63 200 13.51 13.53 200 0.59% 35.74%
Green Dot Co. 43.85 -1.95% -0.87 42259 44.69 43.82 45.03 400 43.80 43.90 500 0.11% -19.86%
Green Plains 35.71 -0.14% -0.05 238293 35.83 35.15 36.65 100 35.63 35.72 300 2.14% 171.53%
Greenbrier Companies 46.24 -3.10% -1.48 82251 47.66 46.12 47.66 100 46.22 46.30 200 6.07% 31.17%
Greenhill & 16.00 -0.44% -0.07 8579 15.81 15.81 16.18 100 16.00 16.10 200 1.07% 32.37%
Griffon Co. 26.27 -0.72% -0.19 26076 26.50 26.17 26.53 100 26.28 26.35 100 4.79% 29.83%
Group 1 Automotive 193.32 1.65% 3.13 74254 192.78 191.15 197.31 100 193.10 193.88 200 3.11% 45.03%
Guess? 20.30 0.84% 0.17 200203 20.23 20.23 20.68 100 20.26 20.31 200 0.15% -11.01%
H.B. Fuller 68.83 0.54% 0.37 45166 68.40 68.27 68.88 400 68.79 68.90 200 6.90% 31.96%
Hanger 17.83 1.31% 0.23 128665 17.70 17.60 17.90 100 17.81 17.88 100 -8.00% -19.96%
Hanmi Financial Co. 20.25 -0.25% -0.05 11340 20.35 20.23 20.48 100 20.21 20.30 100 2.94% 79.01%
Harmonic 9.13 -0.65% -0.06 1693737 9.14 9.07 9.26 600 9.12 9.13 400 -0.54% 24.36%
Harsco Co. 17.12 -1.33% -0.23 31177 17.13 16.96 17.33 200 17.10 17.13 300 1.52% -3.50%
HAVERTY FURNITURE DL 33.58 -0.21% -0.07 25246 33.60 33.53 34.26 100 33.48 33.63 100 4.15% 21.61%
Hawaiian Holdings 20.85 2.61% 0.53 505150 20.30 20.26 21.30 100 20.84 20.86 200 -2.82% 14.80%
HAWKINS INC. DL-,05 37.96 -0.65% -0.25 3439 37.98 37.92 38.21 100 37.81 37.94 100 2.94% 46.09%
Haynes International 39.30 -1.48% -0.59 11642 39.77 38.85 40.38 100 39.08 39.35 100 -0.25% 67.32%
HCI Group 130.69 1.15% 1.48 17336 129.21 129.21 131.75 100 130.28 131.00 100 -0.03% 147.06%
Healthcarervices Gro 20.33 1.55% 0.31 845295 19.87 19.85 21.08 400 20.30 20.33 200 -14.33% -28.75%
HealthStream 28.31 0.04% 0.01 13777 28.36 28.26 28.54 100 28.30 28.53 100 -0.56% 29.58%
Heartland Express 16.88 1.44% 0.24 92751 16.61 16.55 16.92 200 16.87 16.89 200 2.15% -8.07%
Heidrick & Struggles 44.15 -1.02% -0.46 10826 44.60 44.02 44.63 100 44.14 44.27 100 -5.53% 51.80%
Helix Energy Solutio 4.12 -3.40% -0.14 802191 4.00 3.95 4.30 1600 4.11 4.12 1000 -0.93% 1.43%
Helmerich&Payne 34.21 -1.92% -0.67 275125 34.69 33.85 35.03 200 34.18 34.23 200 10.91% 50.60%
HERITAGE FINL CORP.D 24.64 -1.44% -0.36 36092 24.96 24.45 25.55 200 24.60 24.68 100 1.13% 6.88%
Hersha Hospitality A 8.95 0.11% 0.01 74548 8.92 8.90 9.05 100 8.95 8.96 300 0.56% 13.31%
HESKA RESTR. NEW DL- 245.50 -1.18% -2.94 13894 250.17 245.00 251.69 100 244.55 246.42 100 -1.71% 70.57%
Hibbett 80.58 2.24% 1.76 109822 79.10 79.10 82.39 100 80.51 80.65 100 5.53% 70.66%
Hillenbrand 45.36 -0.11% -0.05 44161 45.22 45.05 45.53 100 45.30 45.35 200 -0.26% 14.10%
Hilltop 34.36 -0.46% -0.16 47640 34.61 34.29 34.69 300 34.33 34.37 200 3.76% 25.48%
HNI Co. 39.03 -0.20% -0.08 37741 39.25 38.97 39.51 200 39.01 39.08 100 2.30% 13.49%
HOMESTREET INC. DL - 43.42 -0.94% -0.41 14203 43.85 43.36 44.02 100 43.35 43.48 100 4.08% 29.87%
Hope Bancorp 14.64 -0.68% -0.10 91869 14.72 14.62 14.80 600 14.63 14.64 800 1.17% 35.11%
Horace Mann Educator 40.53 0.30% 0.12 15296 40.52 40.45 40.80 100 40.48 40.55 200 3.70% -3.88%
Hub Group 74.95 0.48% 0.35 26132 74.80 74.75 75.56 100 74.88 75.03 100 4.39% 30.88%
Ichor Holdings 38.75 -2.17% -0.86 57108 39.02 38.56 39.47 100 38.74 38.78 100 0.58% 31.40%
INDEPENDENCE RLTY TR 22.16 0.64% 0.14 108477 22.15 21.96 22.21 100 22.16 22.17 200 3.72% 63.96%
INDEP. BK CORP. MA D 84.61 0.40% 0.34 55869 84.11 83.45 84.83 100 84.42 84.56 100 5.72% 15.38%
Independent Bank Gro 74.06 -0.38% -0.28 25104 74.40 73.91 74.50 100 73.98 74.25 100 2.45% 18.91%
Industrial Logistics 28.42 0.39% 0.11 64864 28.30 28.20 28.52 100 28.40 28.44 500 2.87% 21.55%
Innospec 85.30 -1.34% -1.16 13505 86.50 85.27 86.78 100 85.26 85.51 100 1.96% -4.71%
Innovative Indl. Pro 258.00 2.11% 5.32 90474 254.00 252.68 260.11 200 257.52 258.10 100 5.45% 37.98%
Innoviva 16.29 -1.33% -0.22 97491 16.47 16.18 16.89 200 16.28 16.30 3000 -1.08% 33.25%
Inogen 41.84 0.23% 0.10 78232 41.77 41.45 42.15 100 41.79 41.89 100 -0.17% -6.58%
Insight Enterprises 93.81 -0.40% -0.38 29174 94.31 93.66 97.41 100 93.77 93.87 100 2.53% 23.79%
Installed Building P 114.31 -0.80% -0.92 34622 114.91 113.78 116.41 100 114.10 114.21 100 5.27% 13.05%
INSTEEL INDS INC. 38.07 -0.26% -0.10 27029 38.19 37.38 38.96 300 37.91 38.35 300 -3.37% 71.40%
Integer Holdings 91.67 0.85% 0.77 9155 91.07 90.55 91.77 200 91.53 91.86 100 4.08% 11.96%
Inter Parfums 76.06 0.22% 0.17 15448 75.80 75.25 76.87 300 76.00 76.11 200 -2.54% 25.46%
InterDigital (Pa.) 67.57 -0.69% -0.47 22378 68.01 67.34 68.63 200 67.58 67.66 100 1.51% 12.13%
Interface 15.06 -0.79% -0.12 49223 14.85 14.85 15.32 200 15.06 15.07 100 0.66% 44.57%
Invacare 4.61 -1.91% -0.09 96728 4.68 4.61 4.80 300 4.60 4.62 400 -2.69% -47.49%
Invesco Mortgage Cap 3.19 0.79% 0.03 1178194 3.19 3.18 3.23 15300 3.19 3.20 18200 -2.46% -6.21%
Investors Bancorp 15.68 -2.61% -0.42 397927 16.04 15.61 16.15 2400 15.67 15.68 1600 4.55% 52.46%
iRobot Co. 81.22 -4.06% -3.44 350045 83.86 80.50 83.86 200 81.08 81.28 100 5.98% 5.44%
Istar Inc 'A' 25.27 1.32% 0.33 118935 24.99 24.80 25.88 200 25.25 25.27 200 -2.96% 67.95%
Itron 77.52 -0.75% -0.58 115235 77.97 77.51 79.34 400 77.46 77.57 400 5.43% -18.56%
J+J SNACK FOODS 147.86 -0.16% -0.24 4008 147.99 147.86 149.21 100 147.39 148.30 200 -1.17% -4.68%
James River Group 39.06 0.41% 0.16 15406 38.83 38.83 39.25 200 38.99 39.11 100 1.14% -20.85%
SANFILIPPO,JOHN B. D 83.55 0.42% 0.35 3685 83.31 82.90 83.91 200 83.45 83.85 100 -0.05% 5.50%
John Bean Technologi 149.59 0.47% 0.69 24377 148.90 148.24 150.41 100 149.60 150.14 100 1.48% 30.76%
Joint Co. 82.23 -1.28% -1.07 127991 83.96 80.04 84.70 100 81.69 82.29 100 6.11% 217.21%
Kaiser Aluminum Co. 100.72 -11.64% -13.27 204511 108.00 99.29 108.00 100 100.68 100.87 200 2.72% 15.26%
KAMAN CORP.-COM. DL 37.65 -0.13% -0.05 23284 37.79 37.56 37.97 200 37.65 37.77 100 2.20% -34.01%
Kellyrvices 19.14 -0.18% -0.04 13061 19.17 19.05 19.27 100 19.09 19.18 200 -1.59% -6.81%
Kite Realty Group Tr 21.66 -0.94% -0.20 1915836 21.85 21.38 21.89 400 21.65 21.66 700 -1.35% 46.12%
KKR REAL EST.FIN.TR. 22.52 0.27% 0.06 67429 22.49 22.45 22.65 200 22.51 22.53 400 1.63% 25.33%
Knowles 19.80 0.48% 0.10 412299 19.71 19.60 19.95 700 19.79 19.80 1800 6.09% 6.89%
Kontoor Brands 50.67 0.10% 0.05 83859 50.49 50.48 51.78 100 50.60 50.70 100 3.75% 24.80%
Koppers 35.00 1.13% 0.39 52370 34.51 34.51 35.03 200 34.96 35.06 200 5.13% 11.07%
Korn Ferry Internati 72.89 -1.35% -1.00 90330 74.13 72.61 74.13 100 72.87 72.93 200 -0.59% 69.86%
Kraton Perform.Polym 45.65 0.05% 0.03 54747 45.60 45.58 45.66 200 45.62 45.66 200 0.15% 64.16%
Kulicke & Soffa Inds 54.88 3.55% 1.88 859819 52.89 52.78 55.25 100 54.81 54.88 100 6.00% 66.61%
La-Z-Boy 33.73 -0.47% -0.16 46305 33.97 33.65 34.16 200 33.73 33.77 100 1.92% -14.93%
LAKELAND FINL CORP.D 77.19 -0.14% -0.11 9486 77.31 76.85 77.76 100 77.06 77.23 100 4.71% 44.27%
Lantheus Hldg. 23.19 -0.34% -0.08 46649 23.00 22.61 23.42 200 23.16 23.21 200 -0.34% 72.50%
Laredo Petroleum 72.67 -0.72% -0.53 463029 73.17 71.20 75.06 200 72.64 72.91 100 -6.26% 271.57%
LCI Industries 138.77 -0.22% -0.31 44848 139.80 137.99 140.25 100 138.62 139.15 100 -0.29% 7.25%
LEMAITRE VASCULAR DL 54.19 -1.31% -0.72 15513 54.91 54.19 55.45 100 54.22 54.29 100 4.23% 35.58%
Lexington Realty Tru 14.72 -0.07% -0.01 321896 14.75 14.70 14.81 1000 14.72 14.73 1800 1.66% 38.70%
LGI Homes 145.26 -0.76% -1.11 19552 145.80 144.16 147.01 100 145.03 145.32 200 3.14% 38.29%
Ligand Pharmaceutica 132.52 0.86% 1.12 17191 131.18 131.18 133.53 600 132.20 132.85 300 2.08% 32.13%
Lindsay 150.63 -5.44% -8.67 36320 150.00 149.01 152.46 100 150.25 151.05 100 2.06% 24.01%
Liquidityrvices 21.19 1.63% 0.34 29259 20.64 20.38 21.38 200 21.20 21.26 200 2.91% 31.05%
LIVENT CORP. 25.64 -1.52% -0.40 500296 25.90 25.54 26.35 100 25.63 25.65 100 -1.06% 38.22%
Liveperson 52.58 -8.21% -4.70 873028 55.59 52.53 55.61 200 52.55 52.62 100 -2.02% -7.95%
LTC Properties 34.15 -0.50% -0.17 69049 34.33 34.13 34.43 200 34.12 34.16 200 1.30% -11.80%
Lumber Liquidators 18.66 0.48% 0.09 61880 18.48 18.45 18.86 300 18.66 18.67 300 1.03% -39.59%
M.D.C. 50.14 -0.46% -0.23 60318 50.37 49.96 50.77 200 50.07 50.15 300 4.13% 3.64%
M/I Homes 61.47 -0.53% -0.33 84366 61.48 61.14 62.50 100 61.36 61.51 200 5.32% 39.51%
Mack-Cali Realty Co. 18.41 -0.38% -0.07 90627 18.50 18.34 18.59 500 18.40 18.42 300 2.50% 48.31%
Macy's Inc 26.32 -0.09% -0.03 6116016 26.65 26.20 27.24 200 26.32 26.33 800 17.27% 134.22%
Magellan Health 94.79 0.00% 0.00 23947 94.71 94.66 94.87 200 94.78 94.80 100 0.12% 14.43%
Mantech Internationa 82.25 -0.70% -0.58 10330 82.96 82.19 83.61 100 82.14 82.30 100 4.32% -6.87%
Marcus & Millichap 45.64 0.24% 0.11 13508 45.63 45.36 45.89 200 45.60 45.71 100 3.57% 22.29%
MARCUS CORP. DL 1 18.58 -0.91% -0.17 30049 18.74 18.57 19.04 100 18.55 18.60 300 1.90% 39.09%
MarineMax 47.66 1.17% 0.55 81902 47.14 46.95 48.53 100 47.61 47.67 100 -0.99% 34.48%
Marten Transport 16.61 0.06% 0.01 132118 16.57 16.10 16.74 200 16.60 16.63 400 10.45% -3.66%
Matador Resources 44.16 -1.27% -0.57 636081 44.57 43.59 44.95 100 44.13 44.19 200 7.34% 270.90%
Materion Co. 70.67 -1.49% -1.07 13831 71.35 70.37 71.35 200 70.41 70.68 100 0.45% 12.59%
Matrixrvice 10.35 -1.80% -0.19 14154 10.55 10.25 10.55 300 10.35 10.40 100 0.38% -4.36%
Matson 82.71 -0.46% -0.38 60789 83.44 82.27 83.99 100 82.66 82.80 200 -4.17% 45.85%
Matthews Internation 34.90 -0.06% -0.02 6765 34.97 34.63 35.14 100 34.74 34.90 100 0.66% 18.78%
MaxLinear 52.38 1.53% 0.79 209266 52.26 51.94 53.66 300 52.31 52.42 100 10.45% 35.09%
Medifast 197.53 -0.60% -1.20 18153 198.35 197.53 202.11 100 197.70 198.56 200 4.41% 1.22%
MEDNAX 26.42 -0.83% -0.22 78872 26.75 26.35 26.79 300 26.42 26.45 200 0.57% 8.56%
Mercer International 10.24 0.69% 0.07 49780 10.17 10.09 10.34 700 10.23 10.24 300 -7.55% -0.78%
Meredith Co. 58.43 0.01% 0.01 155074 58.32 58.32 58.48 500 58.42 58.45 400 0.34% 204.27%
Meridian Bioscience 18.26 0.44% 0.08 60270 18.16 18.00 18.36 200 18.25 18.29 300 -1.78% -2.73%
Merit Medical System 70.36 0.10% 0.07 25462 70.11 70.02 70.78 100 70.32 70.44 200 -2.82% 26.63%
Meritage Homes 103.82 -0.86% -0.90 110217 104.23 103.28 105.44 100 103.69 103.85 200 3.09% 26.44%
Meritor 25.05 -0.81% -0.20 93949 25.08 24.98 25.51 300 25.04 25.08 300 -0.12% -9.49%
MESA LABS INC. 302.44 -1.61% -4.94 21390 304.84 300.82 306.82 100 302.10 304.16 100 -0.72% 7.24%
Meta Financial Group 60.97 -0.81% -0.49 79460 61.30 60.92 61.66 200 60.96 61.08 100 3.66% 68.11%
Methode Electronics 42.38 0.67% 0.28 29127 42.19 42.17 42.76 100 42.31 42.40 100 0.00% 9.98%
MGP Ingredients 66.56 0.11% 0.07 6002 66.26 65.86 66.74 100 66.24 66.76 100 0.35% 41.29%
MIDDLESEX WATER CO. 106.02 0.24% 0.26 10998 106.53 105.06 109.88 100 105.80 106.15 100 0.93% 45.94%
ModivCare 167.88 0.50% 0.83 7811 167.38 166.86 169.72 100 167.56 168.86 100 -0.23% 20.50%
Monarch Casino & Res 67.00 -1.21% -0.82 44624 67.67 66.69 68.22 100 66.62 67.45 100 1.62% 10.78%
Monro Muffler Brake 59.11 2.28% 1.32 45891 58.08 57.83 59.50 100 59.07 59.19 100 1.51% 8.42%
Moog 78.93 -1.18% -0.94 8540 79.87 78.36 80.25 200 78.88 79.06 100 1.27% 0.72%
Motorcar Parts of Am 19.36 -1.83% -0.36 2084 19.67 19.36 19.97 100 19.00 19.60 200 -1.05% 0.51%
Movado Group 34.19 0.57% 0.20 28527 33.88 33.88 34.82 100 34.10 34.27 100 3.66% 104.51%
Mr. Cooper Group 44.17 0.18% 0.08 170124 44.17 43.98 44.56 300 44.15 44.19 200 4.21% 42.09%
Mueller Industries 48.10 2.41% 1.13 70236 46.90 46.72 48.16 400 48.05 48.15 100 10.08% 33.78%
Myers Industries 20.52 -0.32% -0.07 16287 20.50 20.43 20.73 200 20.50 20.55 100 2.49% -0.91%
MYR Group 105.61 2.36% 2.43 58489 105.75 104.07 107.05 100 105.46 105.91 100 -0.16% 71.68%
Myriad Genetics 31.98 -1.99% -0.65 66217 32.72 31.92 32.90 300 31.95 32.01 100 2.90% 65.01%
Nabors Industries 121.82 -3.23% -4.06 41994 125.32 121.38 126.98 100 121.64 122.12 100 6.87% 116.18%
National Bank Co. 42.94 2.15% 0.91 31541 42.54 42.20 43.13 200 42.87 43.00 100 1.67% 28.30%
National Beverage 56.24 -0.51% -0.29 20272 56.40 56.02 56.63 100 56.18 56.33 100 1.15% 33.17%
NATL PRESTO IND. DL 83.74 -0.90% -0.76 5441 84.08 83.46 84.74 100 83.60 84.07 200 2.61% -4.44%
Natus Medical 24.70 -0.08% -0.02 11184 24.76 24.70 25.06 100 24.59 24.79 100 2.02% 23.35%
NBT BANCORP INC. DL- 36.89 -0.46% -0.17 10557 36.90 36.58 37.06 300 36.78 36.89 300 1.93% 15.45%
Neenah Inc 50.38 0.40% 0.20 9556 50.23 50.12 50.61 200 50.30 50.45 300 0.76% -9.29%
NeoGenomics 44.66 0.50% 0.22 118677 44.20 44.19 45.35 300 44.63 44.69 100 5.81% -17.46%
Netgear 32.82 -0.91% -0.30 37917 33.10 32.78 33.32 100 32.81 32.85 200 -0.18% -18.48%
NEW YORK MTG TRUST D 4.45 0.57% 0.03 814096 4.43 4.42 4.48 19200 4.44 4.45 47900 1.38% 19.78%
NEXPOINT RESIDENT. D 69.33 1.18% 0.81 19709 68.71 68.47 69.33 100 69.02 69.36 100 5.03% 61.95%
NextGen Healthcare 14.55 -0.21% -0.03 49405 14.53 14.47 14.67 400 14.54 14.55 200 1.25% -20.07%
NMI Holdings A 24.80 0.45% 0.11 84801 24.70 24.63 24.92 200 24.76 24.81 500 1.44% 9.01%
NORTHFLD BANC.INC. D 17.24 -0.69% -0.12 25266 17.39 17.22 17.39 100 17.24 17.28 400 -0.69% 40.79%
Northwest Bancshares 13.92 -0.71% -0.10 109943 14.03 13.89 14.03 500 13.92 13.93 1200 1.30% 10.05%
Northwest Natural Ho 47.33 -0.32% -0.15 21575 47.40 47.16 47.55 100 47.14 47.24 300 0.85% 3.24%
Now 8.33 -11.57% -1.09 1015243 9.36 8.26 9.53 100 8.33 8.34 500 3.86% 31.20%
O-I Glass 14.70 -1.01% -0.15 170076 14.86 14.62 14.98 300 14.69 14.71 300 2.34% 24.79%
Oceaneering Internat 14.96 -3.73% -0.58 322199 15.36 14.86 15.47 400 14.95 14.98 100 2.78% 95.47%
Office Properties Tr 28.00 -0.99% -0.28 61600 28.25 27.96 28.36 200 27.97 28.02 300 5.37% 24.47%
OFG Bancorp. 26.09 4.74% 1.18 94056 25.60 25.24 26.46 100 26.06 26.13 100 -3.34% 34.36%
Oil States Internati 6.80 -1.88% -0.13 440178 6.87 6.74 7.07 400 6.79 6.80 800 1.91% 38.05%
Old National Bancorp 17.44 -1.86% -0.33 572974 17.74 17.39 17.79 500 17.44 17.45 1400 5.33% 7.31%
Olympic Steel 24.79 -2.63% -0.67 12366 25.09 24.71 25.65 100 24.79 25.07 100 -0.43% 91.00%
Omnicell 164.34 -0.41% -0.68 23396 165.50 163.97 166.75 100 164.38 164.98 100 3.33% 37.49%
OneSpan 20.89 1.21% 0.25 13998 20.43 20.43 21.00 200 20.86 20.92 100 1.83% -0.19%
Onto Innovation 72.43 -0.92% -0.67 52488 72.75 71.83 73.63 100 72.27 72.46 100 4.18% 53.73%
OPTIMIZERX CORP. DL- 94.80 1.77% 1.65 56923 93.09 92.63 95.20 100 94.68 95.06 100 12.23% 198.94%
OraSure Technologies 11.10 -1.07% -0.12 86960 11.21 11.06 11.26 300 11.09 11.10 100 4.96% 6.00%
Organogenesis Holdin 11.24 1.17% 0.13 163101 11.14 11.01 11.24 400 11.24 11.25 500 -2.11% 47.54%
Orthofix Medical 36.33 -0.66% -0.24 6075 36.60 36.33 36.89 200 36.29 36.47 100 0.19% -14.91%
OSI Systems 95.37 0.62% 0.59 15894 94.86 94.74 95.60 100 95.13 95.52 200 0.03% 1.67%
Owens & Minor 35.33 0.24% 0.09 128714 35.25 35.06 35.71 100 35.29 35.34 200 10.64% 30.28%
Oxford Industries 91.63 0.42% 0.38 7568 91.07 91.07 93.00 100 91.32 91.61 400 -0.20% 39.29%
Pacific Premier Banc 43.00 0.54% 0.23 105965 42.46 42.46 43.56 200 42.98 43.05 200 1.18% 36.51%
Pacira Biosciences 52.91 -0.39% -0.20 23513 53.37 52.73 53.51 200 52.85 52.96 100 1.92% -11.25%
PALOMAR HLDGS DL-,00 80.83 -0.37% -0.30 26084 80.83 80.16 81.33 100 80.67 81.14 100 2.85% -8.68%
PAR PACIFIC HLDGS DL 16.48 0.06% 0.01 92271 16.28 16.28 16.63 100 16.44 16.48 200 5.31% 17.81%
PARK AEROSPACE CORP 13.02 -0.84% -0.11 12138 13.11 13.00 13.16 200 13.02 13.05 100 -0.76% -2.09%
Patrick Industries 80.36 -0.56% -0.45 32633 80.77 80.00 82.07 100 80.20 80.48 200 -5.52% 18.23%
Patterson-UTI Energy 9.21 -2.07% -0.20 1495325 9.41 9.10 9.47 1300 9.21 9.22 400 5.02% 78.90%
PBF Energy A 15.53 -0.67% -0.10 804260 15.34 15.24 15.87 400 15.52 15.53 600 5.75% 120.14%
PC Connection 43.59 -0.81% -0.35 1991 43.95 43.59 44.12 300 43.57 43.81 200 0.50% -7.08%
PDC Energy 50.61 -1.23% -0.63 194545 51.00 50.09 51.16 100 50.54 50.58 100 3.64% 149.59%
PDF Solutions 22.98 -0.04% -0.01 6009 22.98 22.90 23.07 100 22.90 22.98 100 1.55% 6.44%
PENNANT GROUP DL -,0 23.45 -0.09% -0.02 10376 23.55 23.10 23.62 100 23.30 23.55 100 -3.06% -59.58%
PennyMac Mortgage In 20.32 0.49% 0.10 115783 20.24 20.22 20.45 100 20.32 20.33 700 -1.84% 14.95%
Perdoceo Education 10.64 0.85% 0.09 90085 10.56 10.52 10.79 100 10.64 10.65 200 -1.68% -16.47%
Perficient 122.72 -2.79% -3.52 305133 126.00 121.72 126.25 100 122.65 122.85 500 -0.08% 164.93%
PetMed Express 27.01 -0.04% -0.01 54530 27.02 26.86 27.31 200 26.97 27.05 100 -0.44% -15.72%
PGT Innovations 20.80 -0.34% -0.07 16739 20.91 20.73 21.04 100 20.79 20.84 100 2.86% 2.61%
Phibro Animal Heal 22.12 0.27% 0.06 10547 21.99 21.96 22.38 300 22.18 22.26 100 1.85% 13.59%
Photronics 12.38 -0.92% -0.12 83325 12.42 12.31 12.49 400 12.36 12.39 500 -5.09% 11.92%
Piper Sandler 158.11 -0.41% -0.65 3921 158.28 157.81 159.57 100 157.88 158.44 200 3.12% 57.34%
Pitney-Bowes 7.25 -1.45% -0.11 606957 7.26 7.24 7.49 1100 7.25 7.26 2100 3.81% 19.48%
Plantronics 26.71 -5.72% -1.62 247557 28.18 26.55 28.50 100 26.71 26.75 100 7.60% 4.81%
Plexus Co. 94.75 1.16% 1.09 15551 93.59 93.59 94.91 100 94.47 94.79 100 2.27% 19.75%
POWELL INDUSTRIES 25.57 -0.45% -0.12 12557 25.76 25.36 26.00 100 25.55 25.78 300 -1.38% -12.92%
Power Integrations 100.85 1.37% 1.36 200196 99.25 99.06 101.67 100 100.70 100.94 100 1.58% 21.54%
PRA Group 41.07 -1.82% -0.76 43119 41.76 40.94 42.10 100 41.04 41.10 100 -2.68% 5.47%
PREFERRED BANK NEW D 69.33 0.39% 0.27 25296 69.72 68.44 70.39 100 68.75 69.33 300 0.80% 36.83%
Prestige Brands 58.98 -0.09% -0.06 28456 59.15 58.79 59.51 100 58.89 59.07 100 2.29% 69.31%
PriceSmart 78.74 -0.91% -0.72 13244 79.17 78.37 80.56 200 78.60 78.81 200 3.79% -12.77%
Proassurance Co. 23.23 1.91% 0.43 32453 22.79 22.79 23.25 100 23.19 23.23 200 -0.04% 28.11%
Progress Software 50.23 0.28% 0.14 67442 50.11 49.86 50.51 100 50.18 50.28 100 2.29% 10.84%
PROPETRO HLD.CORP.DL 10.14 -1.17% -0.12 280158 10.19 10.08 10.37 400 10.13 10.14 400 0.39% 38.84%
Proto Labs 72.11 0.24% 0.17 153684 71.53 71.53 73.45 100 71.97 72.25 200 7.37% -53.10%
Provident Financialr 24.63 -1.00% -0.25 33731 24.87 24.63 24.93 200 24.61 24.65 200 1.76% 38.53%
Quaker Chemical Co. 236.80 0.19% 0.44 5058 236.02 236.02 237.74 100 236.52 237.48 100 1.98% -6.72%
Quanex Building Prod 20.90 -1.32% -0.28 26092 21.12 20.73 21.23 200 20.85 20.91 100 0.28% -4.47%
QuinStreet 15.09 -1.08% -0.17 169654 15.19 14.97 15.31 200 15.07 15.10 200 -11.39% -28.87%
RadNet 29.81 0.10% 0.03 56468 30.02 29.58 30.21 100 29.71 29.78 200 4.93% 52.17%
Rambus 22.35 -0.09% -0.02 40031 22.34 22.18 22.51 300 22.34 22.36 100 2.61% 28.12%
Range Resources 23.45 -4.13% -1.01 2120365 24.19 23.21 24.22 400 23.43 23.44 400 6.07% 265.07%
Raven Industries 57.80 0.05% 0.03 18328 57.71 57.63 57.81 200 57.79 57.80 900 -0.02% 74.58%
Rayonier Adv. Materi 7.41 -1.40% -0.10 81480 7.52 7.38 7.71 300 7.39 7.42 200 -6.94% 15.18%
RE/MAX 32.17 1.10% 0.35 11990 31.74 31.74 32.24 100 32.10 32.26 500 -1.94% -12.41%
READY CAPITAL DL.-,0 15.64 1.69% 0.26 127441 15.40 15.39 15.75 500 15.62 15.64 300 2.06% 23.53%
Realogy Holdings 20.31 -1.65% -0.34 377296 20.59 20.30 20.85 200 20.30 20.31 200 1.72% 57.39%
Red Robin Gourmet Bu 20.26 -0.93% -0.19 133238 20.54 20.08 20.94 400 20.27 20.32 100 -4.39% 6.34%
Redwood Trust 13.95 -0.32% -0.04 238874 13.98 13.93 14.10 1400 13.94 13.95 900 1.30% 59.34%
REGENXBIO INC. DL-,0 35.49 1.98% 0.69 41867 34.84 34.61 35.97 100 35.42 35.48 200 -2.00% -23.28%
Renasant Co. 37.79 -0.79% -0.30 41060 38.13 37.60 38.18 200 37.75 37.82 100 0.90% 13.09%
Renewable Energy Gro 54.17 -1.79% -0.99 139760 55.00 53.87 56.24 200 54.07 54.19 100 2.57% -22.11%
Rent -A- Center 56.54 1.60% 0.89 218459 55.92 55.78 57.27 200 56.50 56.58 100 6.32% 45.34%
Resideo Technologies 25.32 -0.45% -0.12 146269 25.43 25.17 25.61 200 25.30 25.34 300 7.57% 19.61%
Resources Connection 17.51 0.23% 0.04 70201 17.39 17.17 17.67 100 17.49 17.53 100 -0.51% 38.98%
Retail Opportunity I 18.25 -0.05% -0.01 349413 18.25 18.15 18.39 200 18.24 18.25 800 -0.98% 36.37%
RETAI.PR.O.AMER.A DL 13.46 -0.88% -0.12 3130260 13.53 13.30 13.63 2300 13.46 13.47 12600 -1.31% 58.64%
Rex American Resourc 85.89 -0.11% -0.10 1674 85.30 84.59 85.89 100 84.35 87.07 100 1.01% 17.03%
Rogers Co. 189.70 -0.81% -1.55 6241 191.31 189.53 193.56 100 189.12 190.25 300 4.12% 23.16%
RPC 5.37 -2.54% -0.14 280870 5.45 5.31 5.50 900 5.36 5.37 900 0.00% 74.92%
RPT Realty 13.71 -1.08% -0.15 58137 13.84 13.71 13.87 200 13.70 13.71 500 -0.07% 60.23%
Ruth's Hospitality G 19.16 0.84% 0.16 54250 19.03 18.99 19.41 300 19.13 19.17 100 -3.31% 7.16%
S+T BANCORP INC. DL 31.10 0.61% 0.19 14530 31.84 30.94 31.84 100 30.94 31.26 100 2.73% 24.44%
SAFEHOLD INC. DL-,01 76.97 1.77% 1.34 58625 75.83 75.83 77.30 200 76.84 77.05 100 -0.28% 4.33%
Safety Insurance Gro 79.37 0.88% 0.69 12351 78.66 78.66 79.67 100 79.32 79.74 200 -2.76% 1.00%
Sally Beauty 16.13 2.28% 0.36 206809 15.78 15.73 16.25 200 16.11 16.13 500 0.32% 20.94%
Sanmina Co. 38.17 -0.34% -0.13 41981 38.23 38.03 38.51 200 38.13 38.17 200 -0.70% 20.10%
Saul Centers 47.09 0.10% 0.04 1550 47.24 46.99 47.27 100 46.99 47.18 300 -0.23% 48.52%
ScanSource 36.52 0.00% 0.00 7370 36.37 36.31 36.63 100 36.42 36.62 200 0.16% 38.44%
Scholastic 35.13 -0.65% -0.23 25352 35.46 35.07 36.40 100 35.07 35.15 100 -1.53% 41.44%
Schweitzer Mauduit I 35.20 -1.33% -0.47 18946 35.67 35.12 35.67 100 35.17 35.29 100 -3.10% -11.27%
SEACOAST BKG FLA DL- 36.18 0.53% 0.19 46206 35.85 35.71 36.39 200 36.14 36.19 100 -0.44% 22.21%
Select Medical Co. 33.84 1.05% 0.35 145576 34.17 33.71 34.17 100 33.84 33.86 300 3.68% 21.08%
SelectQuote 13.57 -0.19% -0.03 390840 13.60 13.55 13.92 300 13.57 13.58 300 3.42% -34.46%
SENECA FOODS A DL-,2 53.20 0.34% 0.18 4181 52.53 52.53 53.21 100 52.75 53.17 200 2.24% 32.88%
Service Properties T 11.27 0.04% 0.01 119748 11.22 11.14 11.39 100 11.26 11.27 400 -1.66% -2.00%
SERVISFIRST BANCSH. 78.85 -1.38% -1.10 50147 79.85 78.73 79.85 100 78.77 78.93 200 6.01% 98.44%
Shake Shack A 73.60 -0.49% -0.36 236384 74.43 73.12 74.67 200 73.56 73.67 300 -1.23% -12.76%
Shenandoah Telecom 31.02 -0.55% -0.17 21293 31.30 30.95 31.47 100 30.98 31.04 300 -0.13% -27.88%
Shoe Carnival 33.83 2.82% 0.93 94629 32.81 32.67 34.30 100 33.70 33.78 100 2.46% 67.94%
Shutterstock 124.29 0.28% 0.35 54514 123.94 123.72 125.41 100 124.25 124.39 200 5.06% 72.86%
Signet Jewelers 89.74 1.23% 1.09 243764 88.29 88.29 90.92 800 89.66 89.83 100 4.69% 225.08%
SIMMONS FIRST NATL D 31.06 -0.35% -0.11 121176 31.06 30.81 31.13 200 31.05 31.09 100 2.84% 44.37%
Simply Good Foods 34.02 -0.37% -0.12 204009 34.80 34.02 34.80 100 34.00 34.05 200 -0.87% 8.90%
Simulations Plus 38.32 -1.29% -0.50 16164 38.91 38.32 39.33 200 38.37 38.55 100 0.10% -46.02%
SiriusPoint 9.29 0.00% 0.00 25116 9.29 9.28 9.36 200 9.28 9.29 400 0.00% -2.42%
Site Centers 16.64 0.12% 0.02 370410 16.64 16.43 16.68 400 16.64 16.65 1700 -1.77% 64.23%
Skywest 46.69 -0.52% -0.24 104061 46.93 46.63 47.49 300 46.62 46.72 300 -5.67% 16.42%
Sleep Number 91.34 1.82% 1.64 72301 90.30 90.29 92.52 100 91.23 91.41 100 5.60% 9.59%
SM Energy 29.89 -2.99% -0.92 684098 30.50 29.43 30.75 200 29.89 29.91 100 5.30% 403.43%
SMART Global Holding 49.41 -2.33% -1.18 147568 50.10 49.24 50.75 100 49.36 49.47 100 -2.18% 34.44%
Sonic Automotive 52.40 1.99% 1.02 113428 52.17 51.83 53.41 100 52.39 52.51 100 -2.43% 33.21%
South Jersey Industr 22.68 0.00% 0.00 252970 22.69 22.63 22.83 200 22.67 22.68 800 1.02% 5.24%
SOUTHSIDE BANCSHS DL 38.26 -1.70% -0.66 12248 38.86 38.23 38.89 100 38.23 38.35 100 2.34% 25.43%
Southwestern Energy 4.93 -5.08% -0.26 9477449 5.19 4.89 5.21 17100 4.92 4.93 10200 1.37% 74.16%
SPARTANNASH 22.79 -0.18% -0.04 50075 22.39 22.39 22.96 100 22.76 22.78 200 -0.35% 31.13%
Spectrum Pharmaceuti 1.94 -0.92% -0.02 586426 1.99 1.94 2.01 5800 1.94 1.95 10200 -0.51% -42.52%
SPS COMMERCE INC. DL 163.39 0.39% 0.64 33931 162.94 161.52 163.82 100 163.20 163.53 100 1.65% 49.88%
SPX Co. 61.15 -0.28% -0.17 19372 61.07 59.94 61.37 100 61.09 61.21 200 5.56% 12.43%
SPX FLOW INC. DL-,01 77.65 0.21% 0.16 55522 77.11 76.85 77.90 100 77.57 77.72 100 8.27% 33.70%
St. Joe 46.45 1.42% 0.65 29242 45.76 45.76 46.68 200 46.36 46.49 200 3.85% 7.89%
Standard Motor Produ 47.16 -0.48% -0.23 18139 47.26 47.12 47.72 200 47.16 47.31 200 -0.40% 17.13%
STANDEX INTL CORP. D 106.82 0.70% 0.74 13259 106.08 106.08 106.84 100 106.58 107.00 100 1.58% 36.84%
STEPAN CO. DL 1 121.12 -1.28% -1.57 17572 123.01 121.12 124.27 100 120.87 121.43 100 3.77% 2.82%
Steven Madden 42.72 0.43% 0.18 179596 42.67 42.67 43.83 100 42.70 42.72 300 0.52% 20.41%
Stewart Informationr 71.60 1.64% 1.16 34377 70.60 70.59 71.98 300 71.53 71.60 300 3.62% 45.66%
STONEX GROUP INC. DL 70.00 0.70% 0.49 12686 69.67 69.67 70.12 200 69.76 70.15 100 2.04% 20.05%
Strategic Strayer Ed 70.79 0.17% 0.12 17624 70.64 70.64 71.92 100 70.72 70.90 100 2.49% -25.87%
Sturm, Ruger & Co. 78.95 -0.42% -0.34 18026 79.32 78.90 79.74 200 78.98 79.16 100 3.59% 21.85%
Summit Hotel Propert 10.12 -0.54% -0.06 145576 10.19 10.08 10.21 100 10.11 10.12 1000 3.46% 12.87%
Suncoke Energy 6.76 -1.67% -0.12 381356 6.79 6.68 6.87 900 6.76 6.77 700 0.88% 58.16%
Supernus Pharmaceuti 29.35 -1.84% -0.55 119203 29.91 29.20 30.12 300 29.33 29.37 300 -0.86% 18.84%
SurModics 55.00 -0.18% -0.10 9955 54.65 54.21 55.83 100 54.57 55.08 100 1.16% 26.61%
Sylvamo 27.20 -3.61% -1.02 189001 28.08 27.11 28.62 500 27.15 27.33 100 -2.22% 0.00%
Tabula Rasa HealthCa 27.16 1.23% 0.33 20957 26.79 26.76 27.49 100 27.08 27.17 100 7.28% -37.37%
TACTILE SYS TECH. DL 34.70 -2.68% -0.95 45291 35.51 34.46 36.04 100 34.65 34.75 100 -3.31% -20.67%
Talos Energy Inc 12.33 -2.99% -0.38 200086 12.25 12.22 12.55 300 12.31 12.34 200 0.79% 54.25%
Tanger Factory Outle 18.03 -0.50% -0.09 149202 18.05 17.93 18.16 300 18.01 18.02 100 7.35% 81.93%
TechTarget 86.62 -0.85% -0.74 13712 87.25 86.62 88.13 100 86.50 86.90 200 3.10% 47.79%
Tegna Inc 20.34 -0.90% -0.18 334797 20.44 20.33 20.67 300 20.33 20.34 900 3.74% 47.10%
Tennant 77.37 0.03% 0.02 5887 77.04 76.70 77.52 300 77.14 77.64 200 1.91% 10.23%
BANCORP INC., THE DL 31.46 1.81% 0.56 70938 31.11 30.91 31.75 200 31.44 31.49 100 6.92% 126.37%
The ODP Corp 44.38 0.07% 0.03 118276 44.27 43.68 45.65 200 44.35 44.41 100 1.33% 51.37%
Timkensteel Co. 12.52 -3.80% -0.49 222887 12.77 12.48 13.02 100 12.51 12.54 300 -4.97% 178.59%
Titan International 7.19 -1.51% -0.11 74559 7.28 7.18 7.49 300 7.18 7.21 100 6.57% 50.21%
Tivity Health 24.83 0.16% 0.04 44497 24.93 24.80 25.10 100 24.84 24.89 200 2.52% 26.54%
TOMPK.FINL CORP. DL- 82.00 -1.11% -0.92 9426 79.67 79.67 82.85 100 81.72 82.38 100 2.04% 17.45%
Tredegar Co. 12.69 -2.01% -0.26 30440 13.00 12.65 13.00 200 12.69 12.70 300 4.69% -22.46%
TreeHouse Foods 38.95 -0.23% -0.09 38808 39.06 38.87 39.24 300 38.94 38.97 100 -1.44% -8.12%
Trinseo 55.01 -2.77% -1.57 119614 55.91 54.63 56.13 100 54.87 55.11 200 3.02% 0.00%
TRIUMPH BANCORP DL-, 110.53 -1.65% -1.85 293738 105.00 101.51 111.15 100 110.18 110.78 100 5.81% 131.47%
Triumph Group 20.05 -0.37% -0.07 66904 20.09 19.97 20.31 100 20.03 20.06 100 5.61% 60.27%
TrueBlue 31.35 -0.16% -0.05 34438 30.85 30.85 31.66 200 31.28 31.35 200 -0.44% 68.00%
Trupanion 108.34 3.28% 3.44 68372 104.58 103.75 108.50 100 108.30 108.60 100 16.69% -12.37%
TrustCo Bank 32.63 -0.79% -0.26 6923 32.77 32.59 32.85 100 32.60 32.69 100 1.45% -1.38%
TRUSTMARK CORP. 33.42 -0.57% -0.19 27464 33.57 33.31 33.69 200 33.39 33.44 200 2.38% 23.07%
TTEC Holdings 93.67 -0.63% -0.59 10137 94.56 93.46 94.75 100 93.64 93.92 100 3.14% 29.26%
TTM Technologies 13.49 0.15% 0.02 118730 13.43 13.43 13.54 1100 13.48 13.49 300 0.67% -2.36%
Tupperware Brands 23.25 0.54% 0.12 115784 23.12 23.01 23.57 100 23.22 23.27 500 -3.14% -28.62%
Two Harbors Investme 6.75 0.07% 0.01 759841 6.74 6.73 6.79 6400 6.74 6.75 11700 1.66% 5.81%
U.S. Physical Therap 107.75 0.34% 0.36 5232 107.82 107.56 109.22 100 107.35 108.16 100 2.24% -10.69%
UFP Industries 79.32 3.65% 2.79 135678 76.38 74.13 79.85 100 79.24 79.35 300 3.70% 37.77%
Ultra Clean 43.35 -2.31% -1.02 99893 43.76 43.14 44.05 100 43.33 43.40 100 4.11% 42.47%
UNIFI INC. NEW DL-,1 22.36 0.45% 0.10 3718 22.14 22.14 22.57 200 22.20 22.34 100 -4.67% 25.48%
UNIFIRST CORP. DL-,1 202.94 -0.35% -0.72 47149 202.37 200.68 204.15 100 202.61 203.28 100 -6.35% -3.79%
uniQure 28.17 -1.05% -0.30 78833 28.59 28.06 28.69 100 28.16 28.21 100 -6.07% -21.20%
Unisys Co. 26.12 -0.76% -0.20 30768 26.24 25.99 26.72 200 26.12 26.18 200 0.77% 33.74%
United Community Ban 34.96 0.00% 0.00 149810 35.10 34.86 35.19 300 34.96 34.98 200 5.30% 22.93%
UTD FIRE GRP DL-,01 21.99 -0.41% -0.09 11685 22.17 21.85 22.23 100 21.86 22.06 100 -0.67% -12.03%
United Natural Foods 43.90 -0.46% -0.20 134433 44.23 43.80 45.35 100 43.85 43.94 300 -1.08% 176.14%
Uniti Group 14.01 7.69% 1.00 2856684 13.03 13.00 14.08 2200 14.00 14.01 600 9.60% 10.91%
UNITIL CORP. 42.79 -0.70% -0.30 5431 43.14 42.62 43.14 500 42.55 42.80 100 1.15% -2.67%
Univ. Health Realty 58.09 -0.46% -0.27 9654 58.39 57.96 58.60 100 58.00 58.09 100 3.09% -9.20%
Universal 48.39 -0.98% -0.48 13277 48.90 48.39 49.01 100 48.39 48.52 300 -1.07% 0.53%
Universal Electronic 43.91 -2.25% -1.01 11062 44.95 43.91 45.02 100 43.74 44.00 100 -2.43% -14.37%
Universal Insurance 13.58 0.31% 0.04 29123 13.60 13.55 13.68 200 13.57 13.60 100 -0.22% -10.39%
URSTADT BIDDLE DL-,0 19.99 -0.20% -0.04 13007 20.03 19.89 20.07 200 19.95 19.98 200 1.93% 41.76%
US Ecology 31.26 -0.95% -0.30 28646 31.59 30.96 31.93 200 31.22 31.29 100 3.85% -13.13%
US Silica 10.59 -1.58% -0.17 372458 10.69 10.54 10.92 200 10.57 10.59 300 12.91% 53.28%
USANA Health Science 100.18 0.59% 0.59 15064 99.42 99.42 100.21 300 100.11 100.30 300 2.48% 29.17%
Vanda Pharma 18.04 1.29% 0.23 109759 17.91 17.91 18.28 200 18.02 18.04 100 -1.93% 35.54%
Varex Imaging 26.73 -1.26% -0.34 29677 27.13 26.40 27.65 100 26.73 26.86 200 2.34% 62.29%
Vector Group 13.56 -0.08% -0.01 78977 13.54 13.48 13.70 200 13.55 13.56 200 -1.38% 16.48%
Veeco Instruments 22.88 -2.31% -0.54 103890 23.20 22.73 24.00 200 22.88 22.92 100 1.34% 34.91%
Vera Bradley 10.23 1.59% 0.16 40846 10.09 10.03 10.37 600 10.22 10.23 400 3.28% 26.51%
VERICEL CORP. 49.91 -1.63% -0.82 39680 50.73 49.69 51.15 100 49.86 49.95 100 2.63% 64.28%
VERITEX HLDGS INC. D 40.21 -0.91% -0.37 98005 40.68 40.15 40.94 100 40.20 40.29 100 1.53% 58.14%
Veritiv Co. 101.65 -1.03% -1.06 20621 103.65 100.85 104.34 200 101.43 101.84 300 7.11% 394.04%
Viad Corp. 46.25 0.39% 0.18 14094 46.42 46.17 47.01 100 46.08 46.25 100 -3.01% 27.37%
Viavi Solutions 15.31 0.26% 0.04 216179 15.27 15.25 15.48 400 15.31 15.32 1000 1.26% 1.97%
Vicor Corp. 144.22 -3.62% -5.42 66090 149.42 143.84 150.47 100 143.98 144.33 300 3.23% 62.26%
Virtus Investment Pa 321.42 -0.47% -1.52 15934 324.81 319.87 328.52 100 320.06 321.97 100 4.17% 48.82%
Vista Outdoor 42.72 0.52% 0.22 127187 42.52 42.41 43.30 100 42.72 42.75 200 3.28% 78.87%
Vonage Holdings 16.18 0.72% 0.12 307565 16.11 16.11 16.33 600 16.18 16.19 1300 2.36% 24.82%
Wabash National 16.05 -0.59% -0.10 26475 16.07 16.00 16.19 200 16.04 16.07 100 4.60% -6.27%
Walker & Dunlop 126.58 -0.43% -0.55 21987 128.07 126.07 128.53 100 126.51 126.79 100 1.53% 38.15%
Warrior Met Coal 25.22 -1.48% -0.38 137866 25.06 24.67 25.77 300 25.20 25.25 100 -4.87% 20.08%
Washington Real Esta 25.26 -1.25% -0.32 148567 25.56 25.24 25.74 100 25.25 25.27 400 -0.51% 18.26%
Watts Water Technolo 182.42 -0.01% -0.01 15675 182.23 180.88 182.73 100 182.20 182.65 100 7.77% 49.90%
WD-40 210.92 0.82% 1.72 69219 210.16 207.91 212.47 100 210.36 211.77 200 -8.83% -21.26%
WESTAMERICA BANCORPO 55.79 0.31% 0.17 14248 55.47 55.27 56.18 100 55.58 55.79 100 2.66% 0.60%
WHITESTONE REIT DL-, 9.96 -0.50% -0.05 84470 10.01 9.94 10.06 1200 9.96 9.97 1400 -1.67% 25.60%
Winnebago Industries 68.09 -2.71% -1.90 500187 70.99 67.65 71.18 100 67.96 68.09 600 -7.60% 16.77%
WisdomTree Investmen 5.91 -0.42% -0.03 164481 5.95 5.88 5.99 1000 5.90 5.91 700 9.41% 10.84%
Wolverine World Wide 32.17 2.81% 0.88 137550 31.58 31.48 32.43 100 32.15 32.17 100 1.92% 0.13%
World Acceptance 203.95 -2.03% -4.23 1487 209.17 203.95 209.56 100 201.00 205.15 200 8.60% 103.66%
World Fuelrvices Co. 31.75 -0.39% -0.12 109465 31.74 31.66 32.34 100 31.72 31.75 300 -2.98% 2.28%
WSFS FINL CORP. DL-, 55.85 0.47% 0.26 84369 55.51 55.42 56.08 200 55.74 55.85 100 2.74% 23.86%
WW International 18.52 3.41% 0.61 667892 17.85 17.85 18.75 100 18.50 18.52 400 -4.84% -26.60%
Xencor 38.72 1.31% 0.50 35800 38.29 37.83 39.00 100 38.69 38.75 100 -1.21% -12.40%
XENIA HOTELS+RES. DL 17.59 -0.28% -0.05 106731 17.54 17.54 17.73 100 17.59 17.61 300 1.20% 16.05%
Xperi Corp 18.12 -1.09% -0.20 55247 18.11 18.06 18.28 300 18.11 18.14 200 -1.24% -12.34%
Zumiez 41.42 2.73% 1.10 97509 40.46 40.46 41.89 200 41.37 41.44 100 1.03% 9.62%
ZYNEX INC. DL-,001 12.40 -1.23% -0.15 65255 12.60 12.37 12.62 100 12.39 12.42 200 8.74% -6.69%