Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
7.146,12
-1,27%
20/04/2018 22:00
Mínimo: 7.123,48
Máximo: 7.222,98
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
1-800 FLOWER FLWS 12,700 -2,31 188.015 13,050 12,500
20/04
1347 PPTY IN PIH 6,810 0,89 511 6,810 6,810
20/04
1FST INTERNE INBK 36,550 -0,81 53.724 38,028 35,800
20/04
1ST BANCORP FNLC 28,550 1,78 8.733 28,820 27,800
20/04
1ST BANCSH FBMS 31,950 -0,16 64.196 32,100 31,650
20/04
1ST BANK FRBA 14,550 0,00 5.966 14,650 14,500
20/04
1ST COMM BKS FCBC 31,180 0,52 20.491 31,450 30,856
20/04
1ST CONST.B. FCCY 21,850 -0,68 3.837 22,000 21,850
20/04
1ST FIN NW FFNW 16,750 -0,89 11.965 17,000 16,640
20/04
1ST INTST BA FIBK 40,000 0,25 102.414 40,400 39,850
20/04
1ST SAVINGS FSFG 70,000 0,00 616 70,000 69,900
20/04
1ST SOURCE SRCE 52,890 1,65 57.679 53,140 51,860
20/04
21VIANET GRP VNET 5,840 -5,19 287.828 6,200 5,810
20/04
2U INC COM U TWOU 84,220 -1,51 351.345 85,310 83,910
20/04
51JOB JOBS 89,270 -1,02 115.925 90,160 89,000
20/04
8POINT3 ENER CAFD 12,100 0,50 111.668 12,100 11,960
20/04
A V HOMES AVHI 19,150 -0,78 76.407 19,550 19,050
20/04
A-MARK PRECI AMRK 13,950 -0,07 2.077 14,400 13,950
20/04
AAON INC AAON 36,050 0,42 190.989 36,250 35,710
20/04
ABAXIS INC ABAX 72,720 -0,79 71.177 73,610 72,450
20/04
ABEONA THERA ABEO 20,900 4,24 1.230.267 21,700 20,010
20/04
ABILITY INC ABIL 2,890 -3,02 5.518 2,950 2,870
20/04
ABIOMED INC ABMD 305,920 -0,17 272.774 307,120 302,710
20/04
ABLYNX NV ABLX 54,620 -0,53 49.961 54,870 54,455
20/04
ABRAXAS PETR AXAS 2,840 -1,73 1.653.790 2,875 2,675
20/04
AC IMMUNE SA ACIU 10,420 -0,95 47.817 10,550 9,530
20/04
ACACIA COMMU ACIA 27,560 4,08 1.497.852 28,040 26,240
20/04
ACACIA RESAR ACTG 3,600 1,41 167.242 3,600 3,500
20/04
ACADIA HEALT ACHC 37,980 -3,01 706.029 39,600 37,890
20/04
ACADIA PHARM ACAD 19,900 1,22 2.793.347 20,000 19,200
20/04
ACASTI PHARM ACST 1,010 -6,48 188.507 1,073 1,000
20/04
ACCELERATE AXDX 24,500 0,62 160.075 24,800 24,200
20/04
ACCES NTL ANCX 29,290 0,24 32.519 29,465 29,080
20/04
ACCURAY INC ARAY 5,050 0,00 151.801 5,100 4,950
20/04
ACELRX PHARM ACRX 2,350 -3,09 219.719 2,425 2,350
20/04
ACER THERAPE ACER 18,750 -1,00 10.665 19,250 18,500
20/04
ACETO CORP ACET 2,510 -5,64 2.863.890 2,720 2,500
20/04
ACHAOGEN INC AKAO 13,385 2,88 1.211.352 13,480 12,869
20/04
ACHIEVE LIFE ACHV 1,350 0,00 15.248 1,380 1,350
20/04
ACHILLION PH ACHN 3,650 0,55 462.699 3,700 3,600
20/04
ACI WORLDWID ACIW 24,490 -1,37 243.842 24,830 24,400
20/04
ACLARIS THER ACRS 17,730 0,74 267.875 17,880 17,380
20/04
ACM RESEARCH ACMR 11,840 -1,25 23.202 12,210 11,770
20/04
ACNB CORPOR. ACNB 29,600 0,51 14.969 29,850 29,300
20/04
ACORDA THERA ACOR 23,350 -0,21 205.566 23,500 22,690
20/04
ACTIVISION I ATVI 66,300 -2,04 4.759.437 67,470 65,960
20/04
ACXIOM CORP ACXM 25,500 -0,51 462.128 25,730 25,290
20/04
ADAMAS PHARM ADMS 28,090 1,52 958.720 28,330 27,100
20/04
ADAMIS PHARM ADMP 3,900 0,00 420.182 4,100 3,800
20/04
ADAPTIMMUNE ADAP 12,440 2,73 527.552 12,660 11,870
20/04
ADDUS HOMEC. ADUS 54,000 -1,73 46.963 55,150 53,850
20/04
ADDVANTAGE T AEY 1,250 0,81 15.150 1,260 1,240
20/04
ADESTO TECHN IOTS 8,750 -0,57 93.378 8,900 8,495
20/04
ADMA BIOLOGI ADMA 4,880 1,24 30.781 4,970 4,790
20/04
ADOBE SYSTEM ADBE 225,240 -1,05 2.403.683 227,600 223,050
20/04
ADOMANI, INC ADOM 0,774 0,48 196.650 0,787 0,750
20/04
ADTRAN IND ADTN 14,700 -0,84 756.931 14,850 14,650
20/04
ADURO BIOTEC ADRO 6,950 -2,11 380.297 7,100 6,750
20/04
ADV.ENERGY AEIS 61,000 -1,50 700.367 62,320 60,810
20/04
ADVANCED EMI ADES 11,250 2,46 127.999 11,498 10,960
20/04
ADVANCED MIC AMD 9,990 -1,19 39.011.902 10,140 9,950
20/04
ADVAXIS INC ADXS 1,640 -2,96 319.077 1,712 1,640
20/04
ADVERUM BIOT ADVM 6,300 -2,33 316.025 6,500 6,200
20/04
AEGION CORP AEGN 23,110 -1,78 467.701 23,520 22,890
20/04
AEGLEA BIOTH AGLE 7,870 -0,13 293.103 7,990 7,716
20/04
AEHR TEST SY AEHR 2,380 -2,06 52.482 2,440 2,360
20/04
AEMETIS INC AMTX 1,705 -5,29 98.951 1,860 1,621
20/04
AERIE PHARMA AERI 53,650 -0,56 144.478 54,400 53,400
20/04
AEROVIRONME. AVAV 56,690 -0,07 153.382 57,030 56,200
20/04
AETERNA ZENT AEZS 1,560 4,00 33.100 1,598 1,481
20/04
AETHLON MEDI AEMD 1,290 -3,01 111.015 1,380 1,280
20/04
AEVI GENOMIC GNMX 1,600 -5,33 61.089 1,680 1,580
20/04
AFFIMED N.V. AFMD 2,050 -4,65 318.627 2,200 2,050
20/04
AGENUS INC. AGEN 3,780 0,53 1.497.079 3,810 3,635
20/04
AGILE THERAP AGRX 2,730 -5,86 92.778 2,910 2,720
20/04
AGILYSYS INC AGYS 12,310 0,57 22.529 12,400 12,143
20/04
AGIOS PHARMA AGIO 86,450 -2,08 572.722 88,301 85,650
20/04
AGM GROUP HO AGMH 7,788 -8,16 830.357 14,990 7,590
20/04
AGNC INVESTM AGNC 18,660 -0,27 4.465.639 18,830 18,560
20/04
AGROFRESH SO AGFS 7,300 0,41 97.477 7,345 7,220
20/04
AILERON THER ALRN 5,840 -2,83 103.132 6,390 5,810
20/04
AIMMUNE THER AIMT 31,630 0,96 268.670 31,670 30,900
20/04
AIR TRANSN AIRT 26,850 5,71 110 26,850 26,850
20/04
AIR TRANSPRT ATSG 21,080 0,67 921.756 21,280 20,875
20/04
AIRGAIN, INC AIRG 8,120 -1,10 11.309 8,200 8,050
20/04
AIRMEDIA GRP AMCN 0,725 -1,89 154.978 0,739 0,701
20/04
AKAMAI TECH AKAM 71,300 -1,60 832.302 73,000 71,140
20/04
AKARI THERAP AKTX 1,950 -2,50 52.398 2,041 1,910
20/04
AKCEA THERAP AKCA 26,180 8,77 445.246 26,900 24,340
20/04
AKEBIA THERA AKBA 9,280 -0,43 392.590 9,540 9,160
20/04
AKERS BIOSCI AKER 0,550 1,66 2.783.052 0,560 0,532
20/04
AKORN INC AKRX 19,700 1,65 1.059.034 19,809 19,140
20/04
AKOUSTIS TEC AKTS 5,070 -3,06 39.820 5,243 5,020
20/04
ALARM.COM HO ALRM 41,990 -0,38 230.815 42,880 41,519
20/04
ALASKA COMMU ALSK 1,530 -0,65 71.509 1,560 1,526
20/04
ALBIREO PHAR ALBO 33,270 1,49 102.040 34,500 33,070
20/04
ALCOBRA LTD ARCT 5,170 -8,50 20.004 5,671 5,120
20/04
ALDER BIOPHA ALDR 13,750 -3,17 655.695 14,300 13,650
20/04
ALDEYRA THER ALDX 7,000 -0,71 53.249 7,150 6,875
20/04
ALEXION PHAR ALXN 107,780 -3,54 5.457.250 112,035 102,100
20/04
ALICO INC ALCO 31,800 -0,47 4.055 31,950 31,350
20/04
ALIGN TECH ALGN 247,070 -2,26 1.323.286 256,660 245,410
20/04
ALIMERA SCIE ALIM 1,120 0,00 54.558 1,130 1,100
20/04
ALJ REGIONAL ALJJ 2,250 -0,04 11.387 2,300 2,220
20/04
ALKERMES INC ALKS 46,020 -0,28 1.421.693 46,950 45,400
20/04
ALLEGIANCE B ABTX 40,950 0,12 22.377 41,400 40,650
20/04
ALLEGIANT T. ALGT 144,300 0,59 253.817 146,625 142,550
20/04
ALLENA PHARM ALNA 13,880 -0,22 71.478 14,210 13,560
20/04
ALLIANCE HLD AHGP 23,170 -0,30 81.076 23,590 22,940
20/04
ALLIANCE MMA AMMA 0,390 -7,03 173.832 0,422 0,382
20/04
ALLIANCE RES ARLP 16,350 -1,51 344.464 16,650 16,275
20/04
ALLIED HEALT AHPI 2,600 -2,26 6.729 2,680 2,560
20/04
ALLIED MOTIO AMOT 42,460 2,81 23.899 42,460 41,068
20/04
ALLIQUA INC ALQA 2,152 -4,79 22.728 2,350 2,152
20/04
ALLOT COMMN. ALLT 5,270 0,38 4.545 5,300 5,190
20/04
ALLSCRIPTS-M MDRX 12,320 -0,48 910.579 12,465 12,310
20/04
ALNYLAM PHAR ALNY 97,480 1,34 1.285.479 99,158 95,240
20/04
ALPHA&OMEGA AOSL 15,260 -0,97 118.136 15,470 15,170
20/04
ALPHABET A GOOGL 1.077,320 -1,11 2.121.692 1.094,750 1.072,100
20/04
ALPHABET C GOOG 1.072,960 -1,36 1.889.686 1.092,350 1.069,570
20/04
ALPHATEC HLD ATEC 3,860 4,32 232.122 3,930 3,610
20/04
ALPINE IMMUN ALPN 7,910 -3,30 11.699 8,260 7,910
20/04
ALPINE MNGMN ALPN 0,000 0,00 0 0,000 0,000
ALTA MESA RE AMR 7,530 -0,53 725.710 7,650 7,400
20/04
ALTAIR ENGIN ALTR 29,820 -0,10 200.340 29,850 29,340
20/04
ALTIMMUNE, I ALT 0,708 -6,50 429.550 0,740 0,680
20/04
ALTISOURCE P ASPS 25,520 -0,35 102.990 25,790 25,120
20/04
ALTRA INDUST AIMC 45,250 0,00 119.484 46,250 44,950
20/04
AM.FIRST MUL ATAX 6,300 2,44 126.037 6,300 6,150
20/04
AM.NAT.BANKS AMNB 39,450 0,51 10.807 39,700 37,800
20/04
AM.PUB.EDUCA APEI 41,600 -1,54 89.776 42,250 41,550
20/04
AM.SOFTWARE AMSWA 13,010 0,08 29.640 13,040 12,890
20/04
AM.SUPERCOND AMSC 6,320 -2,92 105.958 6,520 6,250
20/04
AM.WOODMARK AMWD 86,950 -3,34 329.063 90,000 86,600
20/04
AMAG PHARMA. AMAG 19,350 -2,52 527.492 19,950 19,000
20/04
AMARIN CORP AMRN 2,940 -1,67 3.679.278 3,050 2,930
20/04
AMAZON.COM AMZN 1.527,490 -1,89 5.541.622 1.561,190 1.516,090
20/04
AMBAC FINANC AMBC 17,910 0,96 349.064 18,070 17,800
20/04
AMBARELLA AMBA 50,590 4,27 1.491.677 50,880 47,890
20/04
AMC NETWORKS AMCX 51,610 -0,92 359.081 52,350 51,440
20/04
AMDOCS LIMIT DOX 66,920 -0,12 429.741 67,350 66,530
20/04
AMEDICA CORP AMDA 1,450 -1,36 25.823 1,500 1,450
20/04
AMEDISYS AMED 66,840 -0,24 184.907 67,585 65,930
20/04
AMER ELEC TE AETI 0,808 -0,15 6.943 0,821 0,777
20/04
AMER RIVER AMRB 15,460 0,39 1.105 15,720 15,460
20/04
AMER.AIR.GRP AAL 46,780 -0,21 5.344.735 47,240 46,436
20/04
AMER.CAP.SEN ACSF 11,050 -1,12 36.419 11,175 11,050
20/04
AMER.RAILCAR ARII 37,800 1,15 70.892 38,150 37,280
20/04
AMERCO UHAL 339,900 -1,38 46.048 345,020 339,860
20/04
AMERI HOLDIN AMRH 1,390 -4,14 24.135 1,525 1,360
20/04
AMERIC CART CRMT 52,100 1,17 27.876 52,200 51,450
20/04
AMERICAN NAT ANAT 122,300 -0,14 92.077 122,750 121,405
20/04
AMERICAN OUT AOBC 11,140 -0,27 862.191 11,389 11,080
20/04
AMERIS BANCO ABCB 52,200 -0,95 268.155 52,850 50,200
20/04
AMERISAFE AMSF 55,700 0,18 42.018 55,950 55,450
20/04
AMERISERV FI ASRV 4,075 0,62 15.385 4,100 4,071
20/04
AMES NATL CO ATLO 28,800 3,04 4.410 28,950 27,900
20/04
AMGEN INC AMGN 171,560 -0,79 2.958.550 173,470 170,570
20/04
AMICUS THERA FOLD 14,210 -2,94 2.161.873 14,820 14,160
20/04
AMKOR TECHNO AMKR 9,730 -0,21 594.842 9,940 9,680
20/04
AMPHASTAR PH AMPH 19,310 -0,87 69.643 19,610 19,250
20/04
AMTECH SYS I ASYS 7,490 1,90 73.458 7,500 7,360
20/04
AMTRUST F.S AFSI 12,640 0,40 400.157 12,700 12,570
20/04
AMYRIS INC AMRS 6,340 0,63 474.037 6,450 6,160
20/04
ANALOG DEVIC ADI 89,760 -0,10 4.413.807 90,000 88,660
20/04
ANALOGIC COR ALOG 83,450 0,18 253.077 83,525 83,300
20/04
ANAPTYSBIO, ANAB 91,670 0,88 218.266 92,730 90,000
20/04
ANAVEX LIFE AVXL 2,280 0,88 226.030 2,300 2,220
20/04
ANCHOR BANCP ANCB 24,650 0,00 5.318 24,750 24,650
20/04
ANDERSONS IN ANDE 33,050 -2,07 46.127 33,700 32,950
20/04
ANGIE'S LIST ANGI 13,910 -1,49 451.914 14,130 13,750
20/04
ANGIODYNAMIC ANGO 19,970 -0,84 246.305 20,170 19,900
20/04
ANI PH ANIP 59,970 -1,10 44.606 60,300 59,040
20/04
ANIKA THERAP ANIK 45,130 -0,88 88.851 46,170 45,030
20/04
ANSYS INC ANSS 163,780 -1,03 889.286 165,455 162,180
20/04
ANTARES PHA. ATRS 2,300 -1,71 512.351 2,370 2,300
20/04
ANTHERA PHAR ANTH 0,335 -1,91 1.693.802 0,350 0,330
20/04
AOXIN TIANLI ABAC 2,500 -1,57 4.357 2,520 2,500
20/04
APELLIS PHAR APLS 24,520 1,28 325.177 24,780 24,050
20/04
APOGEE ENTER APOG 41,870 0,92 402.990 42,010 41,300
20/04
APOLLO ENDOS APEN 5,850 -1,02 4.217 5,920 5,770
20/04
APOLLO MEDIC AMEH 14,740 -2,64 11.004 15,750 14,505
20/04
APOLLO MEDIC AMEH 0,000 0,00 0 0,000 0,000
APPFOLIO INC APPF 48,500 -3,58 131.923 50,550 48,450
20/04
APPIAN CORP APPN 27,710 -2,53 192.660 28,742 27,550
20/04
APPLE INC AAPL 165,720 -4,10 65.491.140 171,218 165,430
20/04
APPLI.MATLS. AMAT 51,090 -0,20 16.258.049 52,040 50,680
20/04
APPLIED DNA APDN 1,470 2,05 18.900 1,507 1,460
20/04
APPLIED GENE AGTC 5,000 0,00 51.509 5,050 4,920
20/04
APPLIED OPTO AAOI 32,990 4,27 3.099.328 34,170 30,780
20/04
APPLNC RECYC ARCI 0,808 -0,72 25.318 0,820 0,808
20/04
APPROACH RS AREX 2,690 -3,24 572.258 2,850 2,670
20/04
APPTIO, INC. APTI 30,250 0,90 283.728 30,630 29,754
20/04
APRICUS BIOS APRI 0,260 -2,81 828.019 0,274 0,250
20/04
APTEVO THERA APVO 4,280 -0,47 112.871 4,460 4,120
20/04
APTOSE BIOSC APTO 3,410 -5,28 223.461 3,633 3,390
20/04
AQUA METALS, AQMS 2,620 4,80 660.876 2,640 2,402
20/04
AQUABOUNTY T AQB 3,156 -2,89 15.791 3,160 3,073
20/04
AQUINOX PHAR AQXP 12,590 -0,32 40.636 12,850 12,470
20/04
ARADIGM CORP ARDM 1,540 -1,87 40.054 1,580 1,520
20/04
ARALEZ PHARM ARLZ 1,390 0,00 175.369 1,440 1,363
20/04
ARATANA THER PETX 5,080 2,21 345.502 5,120 4,860
20/04
ARBUTUS BIOP ABUS 5,450 0,93 110.929 5,500 5,250
20/04
ARC GROUP W. ARCW 2,300 0,00 5.124 2,384 2,250
20/04
ARCA BIOPHAR ABIO 0,558 -1,99 219.699 0,606 0,552
20/04
ARCADIA BIOS RKDA 24,320 2,10 55.075 24,900 23,330
20/04
ARCEST CORP. ARCB 33,750 -2,60 232.877 34,750 33,500
20/04
ARCH CAPITAL ACGL 81,050 0,58 481.470 81,530 80,450
20/04
ARCHROCK APLP 14,470 -0,21 124.965 14,520 14,200
20/04
ARCIMOTO, IN FUV 2,810 0,36 2.553 2,949 2,800
20/04
ARDELYX INC ARDX 4,850 -1,02 420.881 5,100 4,800
20/04
ARENA PHARMA ARNA 39,690 1,07 719.917 39,820 38,821
20/04
ARGENX SE ARGX 88,900 -0,29 172.998 89,660 87,930
20/04
ARGO GP INTL AGII 59,000 0,25 100.060 59,250 58,650
20/04
ARGOS THERAP ARGS 0,291 -13,82 3.023.989 0,358 0,270
20/04
ARK RESTAURA ARKR 24,500 -0,20 2.051 24,910 23,861
20/04
ARMO BIOSCIE ARMO 28,260 2,02 172.054 28,970 26,700
20/04
AROTECH CORP ARTX 3,400 1,49 121.222 3,450 3,340
20/04
ARQULE INC ARQL 2,870 -2,71 1.007.182 3,065 2,870
20/04
ARRAY BIOPHA ARRY 14,090 -2,42 2.228.096 14,650 14,080
20/04
ARRIS GROUP ARRS 27,540 -0,43 723.291 27,820 27,470
20/04
ARROW FINL C AROW 34,750 -0,71 19.404 35,200 34,300
20/04
ARROWHEAD RS ARWR 6,970 0,29 672.716 7,029 6,874
20/04
ARSANIS, INC ASNS 15,510 0,32 11.225 15,830 15,210
20/04
ART'S-WAY MA ARTW 2,650 1,73 167 2,650 2,650
20/04
ARTESIAN RES ARTNA 37,750 1,78 12.641 37,990 36,800
20/04
ASCENA RETA. ASNA 2,160 -3,57 788.548 2,240 2,130
20/04
ASCENDIS PHA ASND 63,810 -1,85 71.845 65,655 63,515
20/04
ASCENT MEDIA ASCMA 3,540 -2,75 60.637 3,660 3,470
20/04
ASIA PAC WIR APWC 2,450 -0,20 139 2,450 2,450
20/04
ASML HOLDING ASML 193,020 -1,07 1.729.163 195,990 192,300
20/04
ASPEN GROUP ASPU 7,820 4,27 105.632 7,820 7,400
20/04
ASPEN TECHNO AZPN 85,840 -1,23 472.201 87,060 85,450
20/04
ASSEMBLY BIO ASMB 46,750 0,47 174.769 47,710 45,680
20/04
ASTA FUNDING ASFI 3,650 -2,67 1.159 3,775 3,600
20/04
ASTEC INDS ASTE 57,160 -1,38 79.848 57,890 56,960
20/04
ASTRO MED IN ALOT 17,750 0,28 32.790 18,400 17,500
20/04
ASTRONICS CO ATRO 38,750 -0,59 56.978 39,060 38,490
20/04
ASTROTECH ASTC 2,270 -1,73 14.834 2,320 2,210
20/04
ASURE SOFTWA ASUR 15,100 -0,53 220.666 15,550 14,850
20/04
ASV HOLDINGS ASV 8,000 0,00 438 8,000 8,000
20/04
ATA INC ATAI 5,450 0,00 3.245 5,450 5,161
20/04
ATARA BIOTHE ATRA 39,500 0,25 252.055 40,100 38,800
20/04
ATHENAHEALTH ATHN 146,070 0,01 340.270 148,720 145,750
20/04
ATHENEX, INC ATNX 16,300 -1,98 122.501 16,889 16,130
20/04
ATHERSYS ATHX 2,020 0,00 472.109 2,050 1,921
20/04
ATLANTIC ACQ ATACR 0,610 -3,16 47.200 0,620 0,600
20/04
ATLANTIC ACQ ATAC 10,050 0,00 6.100 10,050 10,050
20/04
ATLANTIC AME AAME 3,116 -1,10 580 3,116 3,116
20/04
ATLANTIC CAP ACBI 19,250 1,05 74.192 19,450 19,000
20/04
ATLANTIC CST ACFC 10,200 -0,97 2.764 10,320 9,920
20/04
ATLANTICA YI AY 20,200 0,15 619.700 20,470 20,100
20/04
ATLANTICUS ATLC 2,050 1,99 579 2,110 2,050
20/04
ATLAS AIR W. AAWW 64,100 0,55 163.014 64,850 63,500
20/04
ATLAS FINAN. AFH 10,650 -0,47 53.832 10,800 10,500
20/04
ATN INTL INC ATNI 66,090 -0,53 32.952 67,395 65,930
20/04
ATOMERA INCO ATOM 5,420 6,90 67.702 5,619 5,150
20/04
ATOMERA INCO ATMR 6,650 -2,21 9.615 6,930 6,600
11/11
ATRICURE INC ATRC 21,210 -0,56 93.213 21,540 21,130
20/04
ATRION CORP ATRI 635,800 0,98 8.100 640,000 627,100
20/04
ATTUNITY LTD ATTU 7,840 0,51 10.289 7,850 7,670
20/04
ATYR PHARMA LIFE 2,400 -2,04 43.321 2,450 2,350
20/04
AUBURN NATL. AUBN 39,000 -2,50 5.889 40,050 39,000
20/04
AUDENTES THE BOLD 38,490 -1,10 295.704 39,055 38,010
20/04
AUDIOCODES AUDC 7,010 1,30 28.991 7,030 6,880
20/04
AURINIA PHAR AUPH 5,435 -0,28 167.201 5,490 5,400
20/04
AURIS MEDICA EARS 1,440 -0,69 58.889 1,450 1,410
20/04
AUTODESK INC ADSK 130,090 -1,69 1.678.477 132,470 128,960
20/04
AUTOMAT.DATA ADP 116,840 -0,77 2.213.909 118,110 115,970
20/04
AUTOWEB, INC AUTO 3,740 -1,84 56.359 3,870 3,700
20/04
AVADEL PHARM AVDL 7,120 -0,56 113.325 7,176 7,030
20/04
AVENUE THERA ATXI 4,351 -1,11 1.707 4,360 4,318
20/04
AVEO PHARMA. AVEO 2,590 -2,26 1.319.050 2,670 2,560
20/04
AVEXIS, INC. AVXS 206,480 -1,07 1.475.715 209,830 205,000
20/04
AVIAT NETWOR AVNW 17,550 0,00 10.517 17,740 17,550
20/04
AVID BIOSERV CDMO 3,300 0,61 206.627 3,310 3,230
20/04
AVID TECHNOL AVID 4,800 -2,64 109.351 4,930 4,760
20/04
AVINGER INC AVGR 1,260 -4,55 233.299 1,310 1,260
20/04
AVIS BUDGET CAR 47,120 -3,01 2.377.786 48,430 46,880
20/04
AVISTA HEALT AHPA 10,020 0,91 6.961 10,200 10,010
20/04
AWARE INC AWRE 4,125 -0,08 5.594 4,150 4,100
20/04
AXCELIS TECH ACLS 22,800 -0,44 214.988 23,595 22,650
20/04
AXOGEN, INC. AXGN 40,000 -0,62 411.343 41,725 40,000
20/04
AXON ENTERPR AAXN 42,700 -0,67 544.309 43,270 42,630
20/04
AXOVANT SCIE AXON 1,080 -3,57 721.596 1,120 1,060
20/04
AXSOME THERA AXSM 2,550 0,00 163.392 2,650 2,450
20/04
AXT INC. AXTI 6,450 -0,77 327.805 6,625 6,350
20/04
AYTU BIOSCIE AYTU 0,586 -4,09 3.238.464 0,635 0,571
20/04
AYTU BIOSCIE AYTU 0,000 0,00 0 0,000 0,000
AZURRX BIOPH AZRX 3,440 -2,27 11.714 3,691 3,440
20/04
B COMMUNICA. BCOM 11,445 0,31 1.042 11,445 11,357
20/04
B. RILEY FIN RILY 21,250 1,43 69.631 21,400 20,900
20/04
B.O.S. BETTE BOSC 2,200 -0,45 10.890 2,250 2,190
20/04
BAIDU BIDU 232,500 -1,94 2.280.187 235,690 230,210
20/04
BALCHEM CORP BCPC 89,890 0,67 79.471 90,000 88,340
20/04
BALDW.&LY A BWINA 23,070 0,00 0 0,000 0,000
16/04
BALDW.&LY B BWINB 23,650 0,42 22.516 23,700 23,250
20/04
BALLARD PWR BLDP 3,620 -1,90 291.715 3,690 3,610
20/04
BANCFIRST CO BANF 58,300 6,29 159.157 58,650 52,750
20/04
BANCORP 34, BCTF 16,700 1,21 7.692 16,800 16,350
20/04
BANDWIDTH IN BAND 30,570 -0,84 40.682 31,715 30,000
20/04
BANK JAMES BOTJ 15,293 0,95 695 15,293 15,100
20/04
BANK MARIN BMRC 69,650 -0,64 31.598 70,300 69,400
20/04
BANK PRINCET BPRN 34,450 0,58 6.633 34,500 33,500
20/04
BANKFINANCI. BFIN 17,020 0,35 22.915 17,150 16,950
20/04
BANKWELL FIN BWFG 32,380 1,79 13.068 32,550 31,640
20/04
BANNER CORP BANR 55,980 0,02 163.714 56,450 55,770
20/04
BAOZUN INC. BZUN 46,980 -1,61 1.417.361 47,940 46,140
20/04
BARINGTON/HI BHAC 10,700 0,00 1 0,000 0,000
04/04
BARRETT BUSI BBSI 87,140 -1,46 30.855 88,390 86,640
20/04
BASSETT FURN BSET 29,150 -0,34 58.849 29,500 29,100
20/04
BCB BANCORP BCBP 15,650 -0,32 11.055 15,850 15,650
20/04
BEACON ROOF. BECN 50,190 -1,01 447.126 50,890 50,080
20/04
BEAR STATE F BSF 10,320 0,10 52.461 10,320 10,300
20/04
BEASLEY BROA BBGI 11,300 -0,88 7.977 11,550 11,300
20/04
BED BATH&BEY BBBY 17,140 -3,16 4.861.416 17,790 17,110
20/04
BEIGENE, LTD BGNE 167,990 -2,17 417.093 171,820 166,700
20/04
BEL FUSE BELFA 18,450 -0,97 1.667 18,500 18,400
20/04
BEL FUSE B BELFB 20,450 1,74 21.783 20,550 19,750
20/04
BELLEROPHON BLPH 2,320 6,42 372.078 2,362 2,186
20/04
BELLICUM PHA BLCM 7,520 -0,27 1.094.066 7,650 7,310
20/04
BENEFICIAL B BNCL 15,700 0,32 158.400 15,800 15,150
20/04
BENEFITFOCUS BNFT 26,850 -0,92 127.402 27,425 26,600
20/04
BENITEC BIOP BNTC 3,250 0,31 1.190 3,250 3,180
20/04
BEYONDSPRING BYSI 31,100 13,09 84.904 31,100 26,667
20/04
BGC PARTNERS BGCP 13,670 -1,58 1.409.341 13,860 13,650
20/04
BIG 5 SPORT. BGFV 8,500 0,59 572.750 8,500 8,300
20/04
BIG ROCK PAR BRPA 9,850 0,31 6.187 9,900 9,820
20/04
BILIBILI INC BILI 11,190 -1,41 625.654 11,310 11,060
20/04
BIO BLAST PH ORPN 2,273 1,00 19.762 2,290 2,137
20/04
BIO-KEY INTL BKYI 2,100 1,45 13.467 2,100 2,040
20/04
BIO-PATH HOL BPTH 1,870 -1,58 348.336 1,920 1,730
20/04
BIOANALYTICA BASI 1,640 -1,80 509 1,640 1,640
20/04
BIOCEPT INC BIOC 0,244 0,25 483.141 0,250 0,240
20/04
BIOCRYST PHA BCRX 4,910 1,45 542.107 5,040 4,760
20/04
BIODELIVERY BDSI 2,250 0,00 80.390 2,250 2,200
20/04
BIOFRONTERA BFRA 14,000 0,00 96 0,000 0,000
19/04
BIOGEN INC. BIIB 263,020 -1,13 1.584.509 267,660 261,200
20/04
BIOHITECH GL BHTG 0,000 0,00 0 0,000 0,000
BIOHITECH GL BHTG 3,700 -0,27 14.683 3,880 3,500
20/04
BIOLASE INC BIOL 0,325 -1,43 153.766 0,340 0,306
20/04
BIOLIFE SOLU BLFS 7,330 0,00 23.972 7,360 7,250
20/04
BIOLINERX BLRX 0,858 -0,24 96.636 0,860 0,835
20/04
BIOMARIN PHA BMRN 82,300 -1,58 2.278.721 84,490 81,100
20/04
BIOMERICA IN BMRA 3,990 -1,48 116.291 4,330 3,962
20/04
BIONDVAX PHA BVXV 6,600 -3,93 10.041 6,860 6,580
20/04
BIOSCRIP INC BIOS 2,700 -0,74 218.689 2,780 2,680
20/04
BIOSPE.TECH. BSTC 42,760 -2,44 35.502 43,560 42,250
20/04
BIOSTAR PHAR BSPM 2,830 0,00 14.706 2,939 2,800
20/04
BIOSTEM U.S. HAIR 0,000 0,00 0 0,000 0,000
BIOTELEMETRY BEAT 34,500 1,77 195.969 34,650 33,600
20/04
BIOXCEL THER BTAI 9,280 4,74 10.890 10,224 9,038
20/04
BISON CAPITA BCAC 9,960 0,10 1.187 9,960 9,950
20/04
BJ'S RESTAUR BJRI 49,450 0,82 361.086 49,450 47,900
20/04
BK COMM. HDG BOCH 11,350 -1,30 17.301 11,500 10,100
20/04
BK INTERNET BOFI 41,250 0,49 479.700 41,950 40,970
20/04
BLACK BOX BBOX 1,950 0,00 45.331 1,950 1,900
20/04
BLACK RIDGE BRAC 9,720 -0,10 1.143 9,720 9,720
20/04
BLACKBAUD BLKB 108,090 -1,67 238.041 109,760 107,765
20/04
BLACKHAWK N. HAWK 44,900 0,00 858.421 45,100 44,850
20/04
BLACKLINE, I BL 41,060 -0,96 224.678 41,530 40,620
20/04
BLINK CHARGI BLNK 1,742 -1,02 21.710 1,800 1,700
20/04
BLOOMIN' BRA BLMN 23,710 -0,08 1.500.826 23,860 23,380
20/04
BLUCORA INC BCOR 26,750 -1,11 193.261 27,250 26,600
20/04
BLUE BIRD CO BLBD 24,550 -0,20 209.140 24,700 24,350
20/04
BLUE BUFFALO BUFF 39,970 0,33 1.726.285 39,980 39,950
20/04
BLUE HILLS BHBK 20,600 0,00 83.120 20,850 20,550
20/04
BLUEBIRD BIO BLUE 170,500 0,00 469.237 172,850 168,200
20/04
BLUEKNIGHT BKEP 4,400 1,15 35.428 4,500 4,350
20/04
BLUEPRINT ME BPMC 81,960 -1,55 449.457 83,635 80,900
20/04
BMC STOCK HO BMCH 18,100 -0,82 396.656 18,250 17,900
20/04
BNK.OZARKS OZRK 46,950 0,28 687.823 47,210 46,410
20/04
BNK.SOUTH CA BKSC 21,000 -7,62 4.137 21,900 20,600
20/04
BOINGO WIRE. WIFI 24,240 -1,46 283.964 24,650 24,150
20/04
BOJANGLES IN BOJA 14,900 -2,30 240.214 15,250 14,750
20/04
BOK FINL COR BOKF 102,070 0,72 179.863 102,810 101,410
20/04
BONSO ELECTR BNSO 2,926 -2,46 1.013 2,980 2,926
20/04
BOOKING HOLD BKNG 2.131,370 -1,28 414.661 2.167,470 2.118,620
20/04
BORQS TECHNO BRQS 9,650 1,58 3.681 9,700 9,305
20/04
BOSTON OMAHA BOMN 22,700 1,11 111.908 23,225 22,510
20/04
BOSTON PRIVA BPFH 16,350 0,93 705.700 16,500 16,100
20/04
BOTTOMLINE EPAY 40,110 -0,42 237.108 40,360 39,915
20/04
BOXLIGHT COR BOXL 3,624 0,00 154 0,000 0,000
18/04
BRAINSTORM C BCLI 3,450 0,00 26.942 3,520 3,410
20/04
BRAVO BRIO BBRG 3,950 -1,86 432.331 4,050 3,950
20/04
BRIDGE BANCO BDGE 32,150 0,47 50.648 32,350 31,900
20/04
BRIDGELINE BLIN 1,870 3,87 1.099 1,870 1,810
20/04
BRIDGEWATER BWB 13,250 -0,38 40.785 13,350 13,150
20/04
BRIDGFORD FO BRID 14,900 0,30 1.621 14,920 14,427
20/04
BRIGHTCOVE BCOV 7,350 -1,34 118.869 7,575 7,350
20/04
BRIGHTHOUSE BHF 51,530 -0,83 582.255 52,080 51,110
20/04
BROADCOM COR AVGO 237,120 -2,36 4.152.992 241,600 235,010
20/04
BROADVISION BVSN 2,187 -0,59 2.195 2,187 2,100
20/04
BROADWAY FIN BYFC 2,190 0,00 140 0,000 0,000
19/04
BROADWIN ENG BWEN 2,970 0,00 39.933 3,000 2,911
20/04
BROOKFIELD P BPY 22,310 -1,76 249.651 22,570 22,310
15/11
BROOKLINE BA BRKL 16,350 -0,30 220.860 16,536 16,300
20/04
BROOKS AUTO. BRKS 25,910 -0,42 409.639 26,400 25,820
20/04
BRUKER BIOSC BRKR 30,660 1,39 668.852 30,950 30,010
20/04
BRYN MAWR BK BMTC 46,250 1,31 110.044 46,800 45,150
20/04
BSB BANCORP BLMT 31,900 0,47 9.990 32,100 31,250
20/04
BSQUARE CORP BSQR 4,300 -1,15 12.103 4,485 4,300
20/04
BUILDERS 1ST BLDR 18,740 -2,14 655.066 19,140 18,710
20/04
BURCON NUTRA BUR 0,505 -8,84 92.613 0,561 0,500
20/04
BUSINESS FIR BFST 27,850 -0,54 4.260 28,400 26,250
20/04
C H ROBINSON CHRW 93,680 -0,65 1.151.516 94,630 93,170
20/04
C&F FINANCIA CFFI 57,000 2,43 2.180 57,000 55,305
20/04
CA TECHNOLO. CA 34,580 -0,75 1.578.789 34,910 34,340
20/04
CABOT MICROE CCMP 104,320 -0,98 153.794 106,290 103,230
20/04
CADENCE DESI CDNS 37,020 -0,96 2.960.028 37,620 36,770
20/04
CADIZ INC NW CDZI 13,550 0,37 184.098 13,625 13,250
20/04
CAESARS ENT. CZR 11,500 -1,29 4.004.947 11,700 11,450
20/04
CAESARSTONE CSTE 18,800 -1,05 158.610 19,050 18,500
20/04
CAFEPRESS PRSS 1,330 -2,92 5.465 1,400 1,330
20/04
CAL-MAINE FO CALM 49,700 1,22 470.986 49,960 49,000
20/04
CALADRIUS BI CLBS 4,630 2,43 11.789 4,680 4,570
20/04
CALAMP CORP CAMP 23,300 -1,02 187.854 23,810 23,240
20/04
CALAVO GROWE CVGW 95,550 -2,05 108.873 98,350 95,150
20/04
CALITHERA CALA 6,100 -5,43 441.674 6,500 6,100
20/04
CALUMET SPEC CLMT 7,200 -1,37 77.718 7,350 7,150
20/04
CALYXT, INC. CLXT 16,930 -0,24 72.360 17,714 16,180
20/04
CAMBIUM LEAR ABCD 10,305 -24,12 2.041.513 13,758 9,630
20/04
CAMBRIDGE BA CATC 86,570 -0,35 2.169 87,940 86,540
20/04
CAMDEN NTNL CAC 44,960 1,19 29.797 45,070 44,420
20/04
CAMTEK LTD CAMT 7,120 -0,14 74.245 7,200 6,880
20/04
CANAD. SOLAR CSIQ 15,890 -1,00 620.131 16,070 15,750
20/04
CANCER GENE. CGIX 1,100 -8,33 1.577.263 1,280 1,050
20/04
CANTERBURY P CPHC 14,457 0,74 283 14,457 14,457
20/04
CAP.FEDERAL CFFN 12,580 0,08 266.142 12,660 12,520
20/04
CAP.SOUTHWES CSWC 17,050 0,35 7.927 17,240 16,900
20/04
CAPELLA EDU. CPLA 93,450 -0,43 30.934 94,300 93,300
20/04
CAPITAL CITY CCBG 25,270 0,68 13.232 25,760 24,950
20/04
CAPITAL PROD CPLP 3,280 0,92 275.958 3,300 3,210
20/04
CAPITALA FIN CPTA 7,920 -1,61 44.771 8,050 7,900
20/04
CAPRICOR THE CAPR 1,370 -6,16 317.685 1,520 1,370
20/04
CAPSTAR FINA CSTR 19,250 1,85 14.897 19,330 18,830
20/04
CAPSTONE TUR CPST 1,500 0,67 590.612 1,510 1,420
20/04
CARA THERAPE CARA 12,340 0,00 377.221 12,390 12,090
20/04
CARBONITE CARB 30,000 -1,64 182.758 30,700 29,850
20/04
CARDIOME PHA CRME 2,290 -2,14 53.638 2,330 2,270
20/04
CARDIOVASCUL CSII 22,520 -0,75 78.387 22,770 22,310
20/04
CARDLYTICS, CDLX 13,530 -3,63 142.680 13,930 13,190
20/04
CARDTRONICS CATM 25,020 -2,04 750.126 26,110 24,980
20/04
CAREDX INC C CDNA 9,200 2,34 148.750 9,210 9,010
20/04
CAREER EDUCA CECO 13,450 -0,22 282.827 13,735 13,420
20/04
CARETRUST RE CTRE 12,930 -2,12 632.215 13,230 12,910
20/04
CARGURUS, IN CARG 32,980 0,43 338.760 33,260 32,450
20/04
CARLYLE GRP CG 20,850 0,48 255.429 21,000 20,650
20/04
CAROLINA BK CART 8,000 0,00 51.183 8,099 8,000
20/04
CAROLINA FIN CARO 40,400 1,00 56.460 40,620 39,321
20/04
CARRIZO OIL CRZO 19,000 0,21 2.685.138 19,098 18,240
20/04
CARROLS RST. TAST 10,800 0,00 170.693 10,925 10,675
20/04
CARVER BANCO CARV 2,940 0,00 37 0,000 0,000
19/04
CAS MEDICAL CASM 1,140 -4,20 42.265 1,180 1,100
20/04
CASA SYSTEMS CASA 30,120 -4,89 671.418 32,480 29,585
20/04
CASELLA WAST CWST 24,520 -1,17 287.714 24,950 23,699
20/04
CASEYS GEN S CASY 100,770 -0,68 317.438 102,860 100,220
20/04
CASI PHARMAC CASI 6,850 -0,58 793.803 7,000 6,610
20/04
CASS INFORMA CASS 60,450 -1,72 72.307 61,110 60,280
20/04
CATABASIS PH CATB 1,660 -3,49 224.760 1,750 1,650
20/04
CATALYST BIO CBIO 27,320 -3,39 87.598 28,300 27,020
20/04
CATALYST PHA CPRX 2,510 -1,18 377.954 2,560 2,460
20/04
CATASYS INC CATS 4,930 0,41 11.850 4,940 4,900
20/04
CATASYS INC CATS 0,000 0,00 0 0,000 0,000
CATHAY BANCO CATY 40,110 -0,87 587.674 40,560 39,860
20/04
CAVCO INDS CVCO 166,850 -2,00 60.225 175,050 165,700
20/04
CAVIUM INC CAVM 77,130 -1,87 609.459 80,210 77,020
20/04
CB FINANCIAL CBFV 31,500 0,00 3.869 31,500 31,282
20/04
CBAK ENERGY CBAK 1,350 3,85 11.024 1,350 1,300
20/04
CBOE CBOE 110,160 0,25 562.829 110,890 109,640
20/04
CBTX, INC. CBTX 29,620 0,92 15.738 29,700 29,260
20/04
CDK GLOBAL, CDK 65,210 -0,15 568.692 66,250 64,800
20/04
CDTI ADV.MAT CDTI 0,713 -4,96 195.779 0,750 0,701
20/04
CDW CORP CDW 71,530 -1,38 409.044 72,360 71,010
20/04
CECO ENVIRON CECE 4,900 -1,01 113.713 4,980 4,860
20/04
CELCUITY LLC CELC 17,410 2,71 7.414 17,550 16,790
20/04
CELGENE CORP CELG 88,950 -0,75 6.231.642 90,130 88,250
20/04
CELLDEX THER CLDX 0,700 3,09 6.197.051 0,748 0,692
20/04
CELLECT BIOT APOP 6,770 -1,46 10.268 6,880 6,642
20/04
CELLECTAR BI CLRB 1,090 -3,54 347.747 1,190 1,080
20/04
CELLECTIS S. CLLS 29,710 -1,13 90.593 30,020 29,560
20/04
CELLULAR BIO CBMG 20,500 -0,97 54.379 21,500 20,400
20/04
CELSION CORP CLSN 2,290 0,44 91.356 2,350 2,280
20/04
CELSIUS HOLD CELH 5,580 0,90 62.763 5,630 5,530
20/04
CELYAD SA CYAD 31,460 -0,63 278 31,460 31,460
20/04
CEMTREX CETX 2,840 -0,35 18.180 2,860 2,760
20/04
CENT.ALUMINI CENX 17,650 -3,60 1.917.014 18,290 17,570
20/04
CENT.BANC. A CNBKA 80,250 0,25 5.026 80,500 79,750
20/04
CENT.CASINOS CNTY 8,090 -0,37 41.184 8,220 8,070
20/04
CENT.GARDEN CENTA 37,800 -2,43 199.547 38,593 37,700
20/04
CENTENNIAL R CDEV 18,920 1,01 2.343.080 19,080 18,420
20/04
CENTERSTATE CSFL 27,250 0,70 323.287 27,290 26,920
20/04
CENTRAL EURO CETV 4,050 -2,41 280.973 4,100 3,925
20/04
CENTRAL FEDE CFBK 2,380 0,42 9.170 2,385 2,360
20/04
CENTRAL VALL CVCY 20,970 -0,71 23.127 21,590 20,900
20/04
CERAGON NETW CRNT 2,650 -2,21 171.632 2,750 2,650
20/04
CERECOR INC CERC 3,900 9,24 412.723 3,940 3,570
20/04
CERNER CORP CERN 58,230 -1,17 2.332.680 58,980 58,140
20/04
CERUS CORP CERS 5,490 -3,00 757.926 5,680 5,470
20/04
CESCA THERAP KOOL 1,640 0,00 58.810 1,685 1,550
20/04
CEVA INC CEVA 35,000 -1,82 144.745 35,800 34,700
20/04
CHAMPIONS ON CSBR 4,080 0,00 206 4,080 4,080
20/04
CHANGYOU.COM CYOU 30,310 -0,56 340.685 30,850 29,740
20/04
CHANTICLEER BURG 3,720 7,51 51.202 3,970 3,550
20/04
CHARLES&COLV CTHR 1,350 -1,46 14.430 1,361 1,350
20/04
CHART INDUS. GTLS 61,940 1,24 532.815 63,230 60,975
20/04
CHARTER COMM CHTR 310,940 -1,46 915.834 318,700 310,170
20/04
CHARTER FINL CHFN 22,570 0,58 55.274 22,850 22,320
20/04
CHECK POINT CHKP 102,230 -0,84 1.117.707 103,000 102,100
20/04
CHECK-CAP LT CHEK 4,050 1,25 19.114 4,111 3,931
20/04
CHECKPOINT T CKPT 0,000 0,00 0 0,000 0,000
CHECKPOINT T CKPT 4,120 2,74 22.502 4,180 3,950
20/04
CHEESECAKE CAKE 51,600 -1,39 1.146.694 52,545 51,180
20/04
CHEMBIO DIAG CEMI 7,900 0,64 2.070 7,900 7,850
20/04
CHEMICAL FIN CHFC 56,090 0,70 250.667 56,440 55,320
20/04
CHEMOCENTRYX CCXI 10,820 -0,82 103.025 10,970 10,680
20/04
CHEMUNG FINA CHMG 46,810 -0,04 2.316 49,297 46,460
20/04
CHEROKEE INC CHKE 0,939 -35,24 546.778 1,400 0,850
20/04
CHF SOLUTION CHFS 3,140 -0,63 51.110 3,187 3,100
20/04
CHIASMA INC CHMA 1,500 -3,23 2.251 1,550 1,500
20/04
CHICKEN SOUP CSSE 6,540 -4,25 81.342 7,200 6,400
20/04
CHILDREN'S P PLCE 126,950 -1,32 688.934 128,225 124,500
20/04
CHIMERIX CMRX 5,070 1,40 111.221 5,090 4,940
20/04
CHINA ADV CT CADC 2,250 0,00 9.026 2,300 2,200
20/04
CHINA AUTO CALI 2,900 8,57 1.604.493 3,250 2,712
20/04
CHINA AUTOM. CAAS 4,360 -2,24 7.571 4,490 4,360
20/04
CHINA BIOLO. CBPO 85,730 -1,60 149.108 87,000 85,090
20/04
CHINA CERAMI CCCL 1,601 2,60 11.101 1,640 1,570
20/04
CHINA COML CCCR 1,160 -2,50 18.511 1,198 1,150
20/04
CHINA CUSTOM CCRC 14,940 -9,73 238.116 17,790 14,760
20/04
CHINA FINAN. JRJC 2,180 -5,22 89.092 2,330 2,150
20/04
CHINA HGS HGSH 1,330 0,76 4.143 1,350 1,300
20/04
CHINA INFORM CNIT 1,780 -0,56 121.263 1,820 1,756
20/04
CHINA INTERN CIFS 22,680 -0,57 149.700 24,500 22,650
20/04
CHINA JO-JO CJJD 1,380 1,47 8.469 1,431 1,330
20/04
CHINA LENDIN CLDC 2,240 3,70 1.836 2,240 2,074
20/04
CHINA LODGIN HTHT 126,450 -1,23 417.548 128,260 123,820
20/04
CHINA NATUR. CHNR 2,073 0,00 135 0,000 0,000
19/04
CHINA RECYC. CREG 1,565 -0,72 14.172 1,610 1,560
20/04
CHINA TECHF. CNTF 2,250 3,69 10.946 2,250 2,180
20/04
CHINA XD CXDC 4,100 -1,20 7.954 4,150 4,100
20/04
CHINACACHE CCIH 1,280 0,79 316.792 1,329 1,250
20/04
CHINANET ONL CNET 3,140 0,96 1.577.703 3,330 3,010
20/04
CHIPMOS TECH IMOS 14,750 -1,01 270.074 14,920 14,720
20/04
CHR PHARMAC. OHRP 0,230 0,97 174.035 0,240 0,222
20/04
CHROMADEX CO CDXC 4,150 -1,66 147.350 4,223 4,120
20/04
CHURCHILL DO CHDN 252,600 0,44 80.141 253,500 250,300
20/04
CHUY'S HOLDN CHUY 27,700 1,47 133.160 27,800 27,150
20/04
CIDARA THERA CDTX 3,900 1,30 222.642 4,050 3,800
20/04
CIM COMMERIC CMCT 14,900 1,02 7.352 14,950 14,800
20/04
CIMPRESS N.V CMPR 150,940 -0,41 173.815 154,000 150,630
20/04
CINCINNATI F CINF 75,270 0,31 390.590 75,660 74,770
20/04
CINEDIGM COR CIDM 1,520 9,35 527.210 1,570 1,380
20/04
CINTAS CORP CTAS 173,120 -0,60 337.048 174,640 172,290
20/04
CIRRUS INC CRUS 36,720 -2,70 1.789.603 37,740 36,360
20/04
CISCO SYSTEM CSCO 44,090 -1,05 23.539.219 44,750 43,620
20/04
CITI TRENDS CTRN 30,280 -2,01 100.269 31,540 30,210
20/04
CITIUS PHARM CTXR 2,880 3,60 20.269 2,880 2,756
20/04
CITIZENS COM CZWI 13,971 0,08 428 13,980 13,971
20/04
CITIZENS FIR CZFC 26,110 2,51 2.634 26,110 25,440
20/04
CITIZENS HLD CIZN 22,050 -0,07 504 22,050 22,050
20/04
CITIZENS&NOR CZNC 24,510 1,49 13.977 24,790 23,500
20/04
CITRIX SYS. CTXS 96,570 -0,67 1.752.298 97,550 95,540
20/04
CITY HLDG CO CHCO 73,940 -1,15 59.825 75,000 70,638
20/04
CIVISTA BANC CIVB 23,320 0,26 22.639 23,480 22,910
20/04
CLARION TECH CLAR 0,000 0,00 0 0,000 0,000
CLARUS CORPO CLAR 6,750 0,00 43.196 6,800 6,600
20/04
CLEAN ENERGY CLNE 1,590 -3,05 827.301 1,650 1,560
20/04
CLEARFIELD CLFD 13,400 -0,37 26.960 13,550 13,300
20/04
CLEARONE INC CLRO 7,050 -0,45 1.205 7,100 6,950
20/04
CLEARSIDE BI CLSD 11,420 0,00 480.786 11,600 11,050
20/04
CLEARSIGN CLIR 1,850 -5,13 82.544 1,950 1,800
20/04
CLEMENTIA PH CMTA 17,630 -9,31 35.142 18,961 16,521
20/04
CLEVELAND CBLI 2,840 -0,22 15.119 2,970 2,800
20/04
CLOVIS ONCOL CLVS 50,170 -2,24 1.217.103 51,806 49,910
20/04
CM FINANCE CMFN 8,050 0,94 13.868 8,100 7,950
20/04
CM SEVEN STA CMSS 9,770 0,00 42 0,000 0,000
16/04
CME HLDGS. CME 165,080 0,37 1.598.099 165,910 163,010
20/04
CMM WEST BSH CWBC 11,250 0,00 74 0,000 0,000
19/04
CNB FINAN.CO CCNE 28,880 -0,35 46.038 29,120 28,010
20/04
CO-DIAGNOSTI CODX 2,000 4,40 31.113 2,018 1,910
20/04
COASTWAY BAN CWAY 27,300 0,18 11.432 27,300 27,200
20/04
COBIZ INC COBZ 20,100 0,50 53.571 20,210 19,640
20/04
COCA-COLA BO COKE 169,770 0,25 58.961 170,830 168,460
20/04
COCRYSTAL PH COCP 0,000 0,00 0 0,000 0,000
COCRYSTAL PH COCP 3,600 -4,00 5.657 3,840 3,600
20/04
CODA OCTOPUS CODA 3,960 -4,12 14.521 4,020 3,934
20/04
CODEXIX INC CDXS 11,100 0,00 256.711 11,300 10,950
20/04
CODORUS VALL CVLY 28,820 -0,59 6.782 29,000 28,255
20/04
COFFEE HLDG JVA 4,260 0,00 3.041 4,400 4,200
20/04
COGENT COMMU CCOI 47,300 -1,05 306.801 48,750 47,250
20/04
COGENTIX MED CGNT 3,850 0,00 148.624 3,850 3,820
20/04
COGNEX CORP CGNX 50,900 2,41 2.340.440 50,960 49,355
20/04
COGNIZANT CTSH 81,770 -0,73 3.053.681 82,560 81,390
20/04
COHBAR INC CWBR 0,000 0,00 0 0,000 0,000
COHBAR, INC. CWBR 4,440 -6,72 50.982 4,790 4,440
20/04
COHERENT INC COHR 173,660 -0,97 245.477 175,580 172,630
20/04
COHERUS BIOS CHRS 11,900 -1,24 341.027 12,250 11,650
20/04
COHU INC COHU 22,310 -0,40 253.961 22,540 22,080
20/04
COLLECT.UNIV CLCT 16,570 -1,84 41.246 16,929 16,360
20/04
COLLEGIUM PH COLL 24,670 -2,99 245.840 25,380 24,360
20/04
COLLIERS INT CIGI 70,200 0,79 16.284 70,600 69,450
20/04
COLLPLANT HO CLGN 6,000 0,00 65 0,000 0,000
13/04
COLONY BANKC CBAN 16,200 1,25 20.557 16,500 16,100
20/04
COLUM.BANKIN COLB 43,910 0,32 320.208 44,200 43,590
20/04
COLUM.SPTSWR COLM 78,970 -1,20 211.166 80,030 78,820
20/04
COLUMBUS MCK CMCO 37,790 -0,58 117.106 38,140 37,551
20/04
COM. VEHICLE CVGI 7,360 -2,00 159.902 7,500 7,250
20/04
COMCAST CL A CMCSA 33,210 -0,81 25.272.534 33,795 33,095
20/04
COMM.TRUST CTBI 48,700 -0,10 56.618 49,550 48,150
20/04
COMMERCE BAN CBSH 63,890 0,76 539.398 64,150 62,020
20/04
COMMERCEHUB, CHUBA 22,640 0,00 157.211 22,650 22,630
20/04
COMMERCEHUB, CHUBK 22,640 0,00 183.436 22,660 22,620
20/04
COMMSCOPE HL COMM 40,860 0,44 508.832 41,100 40,540
20/04
COMMTOUCH SO CYRN 2,950 0,00 10.629 3,000 2,900
20/04
COMMU. SYST. JCS 3,710 -0,27 1.904 3,740 3,650
20/04
COMMU.BANK.T ESXB 8,850 -1,12 15.785 8,950 8,625
20/04
COMMUNITY FI CFBI 11,310 0,44 902 11,350 11,310
20/04
COMMVAULT S. CVLT 69,950 -0,64 317.133 70,600 69,600
20/04
COMPUGEN CGEN 4,000 -4,76 172.214 4,250 3,950
20/04
COMPUT. TASK CTG 9,235 1,37 102.370 9,300 8,300
20/04
COMST.HOLDIN CHCI 2,420 8,28 95.700 2,420 2,249
20/04
COMTECH TELE CMTL 31,180 -2,04 159.105 31,800 31,130
20/04
CONATUS PHAR CNAT 3,570 0,00 567.335 3,580 3,440
20/04
CONCERT PHAR CNCE 19,160 0,58 131.445 19,420 18,700
20/04
CONCORDIA IN CXRX 0,500 0,48 54.257 0,520 0,480
20/04
CONFORMIS IN CFMS 1,790 5,92 623.612 1,820 1,700
20/04
CONIFER HLDG CNFR 6,000 6,19 5.542 6,000 5,650
20/04
CONMED CORP CNMD 62,910 -0,14 106.096 63,475 62,670
20/04
CONN'S INC CONN 26,350 -0,38 705.061 26,750 26,000
20/04
CONNECTICUT CTWS 65,410 1,36 157.740 65,470 63,310
20/04
CONNECTONE CNOB 29,400 0,34 143.606 29,600 29,200
20/04
CONS WATER CWCO 14,300 1,42 68.520 14,750 14,000
20/04
CONSOLI.COMM CNSL 10,970 -0,99 408.093 11,190 10,960
20/04
CONSTELLATIO CNAC 9,950 0,51 201.242 9,950 9,930
20/04
CONSUMER POR CPSS 3,610 -0,82 36.535 3,650 3,580
20/04
CONTRAFECT C CFRX 1,640 4,46 40.302 1,640 1,600
20/04
CONTRAVIR PH CTRV 0,269 0,67 382.796 0,272 0,251
20/04
CONTROL4 COR CTRL 21,550 -0,65 178.423 21,811 21,370
20/04
CONTROLADORA XLRN 35,590 -0,89 189.869 36,365 35,210
20/04
CONVERGEONE CVON 8,740 -1,24 34.130 9,000 8,505
20/04
COPART INC CPRT 51,500 -0,69 927.029 52,190 51,350
20/04
CORBUS PHARM CRBP 6,650 -1,48 280.845 6,800 6,600
20/04
CORCEPT THER CORT 17,590 -3,19 654.905 18,060 17,460
20/04
CORE MARK CORE 21,120 -0,47 263.557 21,550 20,990
20/04
CORIUM INTER CORI 10,770 1,60 187.764 10,910 10,460
20/04
CORNERSTONE CSOD 44,140 -0,70 413.508 44,960 43,920
20/04
CORVEL CORP CRVL 51,800 0,19 22.549 52,200 50,700
20/04
CORVUS PHARM CRVS 10,560 -0,85 65.047 11,120 10,520
20/04
COSTARGROUP CSGP 376,930 -0,16 189.696 380,180 375,545
20/04
COSTCO WHOLE COST 193,560 -0,77 2.252.819 195,670 192,750
20/04
COUNTERPATH CPAH 2,850 -0,35 13.051 2,950 2,814
20/04
COUNTY BANCO ICBK 28,830 -0,62 3.330 29,085 28,820
20/04
COUPA SOFTWA COUP 46,670 -1,35 334.028 47,490 46,400
20/04
COVENANT A CVTI 29,950 -1,16 110.994 30,350 29,730
20/04
COWEN GROUP COWN 14,975 -1,16 367.851 15,300 14,950
20/04
CPI CARD GRO PMTS 2,490 -2,35 11.010 2,525 2,490
20/04
CPS TECHNOLO CPSH 1,360 -1,51 264 1,360 1,350
20/04
CPSI CPSI 30,250 -0,98 44.819 30,675 30,100
20/04
CRA INTERNAT CRAI 56,800 0,39 57.516 57,039 56,380
20/04
CRACKER B. CBRL 164,770 0,70 268.001 165,260 162,195
20/04
CRAFT BREWER BREW 19,450 -1,02 54.769 19,750 19,400
20/04
CRAY INC CRAY 22,400 -1,10 174.066 22,750 20,560
20/04
CREDIT ACCEP CACC 326,550 0,28 86.346 329,460 324,950
20/04
CREE RESEARC CREE 40,330 -2,06 830.423 41,150 40,050
20/04
CRESY CRESY 20,840 -1,23 53.616 21,165 20,760
20/04
CRISPR THERA CRSP 54,070 -5,83 1.296.455 58,860 53,700
20/04
CRITEO S.A. CRTO 27,550 -1,18 678.159 28,430 27,495
20/04
CROCS CROX 15,580 -1,33 743.260 15,850 15,470
20/04
CRONOS GROUP CRON 7,370 -0,54 2.034.962 7,660 7,250
20/04
CROSS COUNTR CCRN 12,200 0,25 154.500 12,290 12,040
20/04
CROWN CRAFTS CRWS 5,750 0,00 41 0,000 0,000
19/04
CRYOPORT, IN CYRX 7,330 -2,14 150.383 7,500 7,300
20/04
CSG SYSTEMS CSGS 44,150 -1,65 218.612 45,190 44,120
20/04
CSI COMPRESS CCLP 7,610 0,53 92.800 7,610 7,450
20/04
CSP INC CSPI 11,460 4,09 10.408 11,460 10,813
20/04
CSW INDUSTRI CSWI 44,950 -0,22 61.174 45,500 44,800
20/04
CSX CORPORAT CSX 60,040 -1,88 5.486.722 61,500 59,940
20/04
CTI BIOPHARM CTIC 3,890 0,26 69.987 3,900 3,818
20/04
CTI INDUSTRI CTIB 4,062 -0,68 231 4,062 4,062
20/04
CTRAL.GARDEN CENT 39,690 -2,48 132.811 40,550 39,600
20/04
CTRIP.COM CTRP 42,650 -1,04 4.525.896 43,210 42,395
20/04
CUE BIOPHARM CUE 13,360 0,38 11.795 13,470 13,180
20/04
CUI GLOBAL CUI 2,680 0,00 30.091 2,730 2,650
20/04
CUMBERLAND CPIX 6,510 -3,98 13.837 6,870 6,481
20/04
CURIS INC CRIS 0,563 -4,23 538.997 0,588 0,561
20/04
CUTERA CUTR 51,300 0,00 122.676 52,000 51,100
20/04
CVB FINANCIA CVBF 22,270 0,54 743.232 22,450 22,045
20/04
CVD EQUIP. CVV 8,010 -5,54 31.574 8,500 8,010
20/04
CYANOTECH CO CYAN 4,200 -5,62 9.595 4,450 4,200
20/04
CYBERARK CYBR 52,400 -1,73 332.723 53,570 51,850
20/04
CYBEROPTICS CYBE 16,100 -4,17 123.738 16,950 15,900
20/04
CYCLACEL PH. CYCC 1,470 0,68 71.091 1,490 1,441
20/04
CYMABAY THER CBAY 13,440 0,90 624.323 13,570 13,027
20/04
CYPRESS SEMI CY 16,290 -1,45 4.930.771 16,640 16,225
20/04
CYRUSONE INC CONE 51,370 -0,35 1.118.236 52,400 51,260
20/04
CYTOKINETICS CYTK 7,150 0,70 165.718 7,300 7,050
20/04
CYTOMX THERA CTMX 27,010 2,43 304.170 27,070 26,170
20/04
CYTORI THERA CYTX 0,285 0,35 242.572 0,290 0,275
20/04
CYTOSORBENTS CTSO 7,700 -0,65 144.499 7,800 7,650
20/04
CYTRX CORPOR CYTR 1,700 -1,74 138.554 1,750 1,650
20/04
DAILY JOURNA DJCO 226,250 -0,55 943 226,250 224,410
20/04
DAKTRONICS I DAKT 9,120 -0,55 70.170 9,180 9,060
20/04
DARE BIOSCIE DARE 0,840 -6,66 96.502 0,890 0,823
20/04
DARIOHEALTH DRIO 1,690 0,00 28.548 1,727 1,660
20/04
DASAN ZHONE DZSI 10,810 -2,17 8.046 11,140 10,801
20/04
DASEKE, INC DSKE 8,880 -1,22 409.925 9,000 8,740
20/04
DATA I/O DAIO 7,350 -3,80 46.309 7,730 7,320
20/04
DATAWATCH CO DWCH 9,400 1,62 55.934 9,500 9,150
20/04
DAVE&BUSTER PLAY 42,130 -1,29 807.349 42,830 41,990
20/04
DAVIDSTEA IN DTEA 3,749 8,92 50.837 3,750 3,350
20/04
DAWSON GEOPH DWSN 6,610 -1,49 21.015 6,790 6,545
20/04
DBV TECHNOLO DBVT 23,750 -1,70 64.033 24,130 23,520
20/04
DECIPHERA PH DCPH 24,230 0,37 63.053 24,400 23,590
20/04
DEL FRISCO'S DFRG 16,000 1,59 158.202 16,150 15,750
20/04
DEL TACO RES TACO 10,940 -0,09 131.148 11,000 10,770
20/04
DELMAR PHARM DMPI 1,030 3,00 100.629 1,040 1,000
20/04
DELTA TECHNO DELT 1,140 0,00 36.234 1,170 1,140
20/04
DENALI THERA DNLI 19,770 2,65 130.601 19,850 18,850
20/04
DENNY'S CORP DENN 16,590 0,00 178.644 16,730 16,520
20/04
DENTSPLY SIR XRAY 49,340 -0,80 1.576.558 50,050 49,185
20/04
DEPOMED INC DEPO 6,680 -1,47 633.195 6,861 6,640
20/04
DERMIRA DERM 8,920 3,60 710.258 8,920 8,470
20/04
DESCARTES DSGX 29,850 0,84 238.143 30,000 29,350
20/04
DESTINATION DEST 2,870 8,30 125.176 2,930 2,640
20/04
DESTINATION DXLG 1,800 2,86 139.924 1,800 1,700
20/04
DESWELL IND. DSWL 3,070 0,66 5.053 3,070 2,977
20/04
DETERMINE DTRM 1,500 -3,85 12.662 1,590 1,500
20/04
DEXCOM INC DXCM 72,470 -0,37 663.099 73,420 72,035
20/04
DHX MEDIA LT DHXM 2,800 -5,08 3.057 2,900 2,800
20/04
DIAMOND HILL DHIL 200,100 0,00 6.950 202,415 199,010
20/04
DIAMONDBACK FANG 128,400 -0,37 1.787.187 130,430 126,357
20/04
DIANA CONTA. DCIX 1,470 -0,68 65.826 1,524 1,450
20/04
DICERNA PHAR DRNA 12,010 17,86 7.020.360 14,700 9,810
20/04
DIFF.BRANDS DFBG 1,203 -2,17 26.379 1,243 1,200
20/04
DIFFUSION PH DFFN 0,560 -1,75 78.729 0,580 0,540
20/04
DIGI INTL. DGII 11,950 3,91 103.806 12,000 11,450
20/04
DIGIMARC DMRC 28,950 1,94 84.330 29,050 27,950
20/04
DIGIRAD CORP DRAD 1,375 -1,79 21.625 1,400 1,355
20/04
DIGITAL ALLY DGLY 2,650 0,00 18.896 2,700 2,600
20/04
DIGITAL TURB APPS 1,700 -0,58 501.023 1,759 1,660
20/04
DIME COMMUN DCOM 18,850 0,27 67.337 18,950 18,750
20/04
DIODES INC DIOD 29,900 -4,01 572.232 31,280 29,860
20/04
DISCOVERY DISCK 21,460 -0,79 3.521.922 21,960 21,225
20/04
DISCOVERY B DISCB 38,000 -16,21 5.459 46,300 37,600
20/04
DISCOVERY CO DISCA 23,160 -0,94 5.190.073 23,720 22,960
20/04
DISH NETWORK DISH 37,230 -3,35 2.607.085 38,770 37,160
20/04
DIV.HEAL.SER DVCR 7,000 0,00 95 0,000 0,000
19/04
DIVERSIFIED SAUC 1,250 0,00 3.351 1,259 1,240
20/04
DIXIE GROUP DXYN 2,800 -1,75 13.241 2,850 2,750
20/04
DLH HOLDINGS DLHC 5,830 -1,27 1.387 5,934 5,830
20/04
DMC GLOBAL BOOM 29,400 -1,51 52.535 29,866 29,050
20/04
DNB FINL COR DNBF 34,300 3,31 26.103 34,900 32,900
20/04
DOGNESS (INT DOGZ 4,149 9,18 6.005 4,149 3,810
20/04
DOLLAR TREE DLTR 97,560 -1,35 2.376.729 98,800 96,920
20/04
DOLPHIN ENTE DLPN 2,920 -1,02 15.728 2,940 2,900
20/04
DONEGAL CL A DGICA 15,130 0,67 19.222 15,270 15,000
20/04
DONEGAL CL B DGICB 15,140 0,00 0 0,000 0,000
19/04
DORCHESTER M DMLP 18,300 0,55 79.594 18,571 18,050
20/04
DORMAN PRODU DORM 66,380 -1,32 127.587 67,405 64,072
20/04
DOUBLE EAGLE EAGL 9,600 0,00 0 0,000 0,000
18/04
DOVA PHARMAC DOVA 25,330 1,52 87.230 25,846 25,000
20/04
DRAGON VICTO LYL 3,380 -6,37 2.917 3,380 3,250
20/04
DRAPER OAKWO DOTA 9,900 0,00 35 0,000 0,000
16/04
DROPBOX, INC DBX 28,920 -3,28 1.742.483 29,900 28,670
20/04
DROPCAR, INC DCAR 1,900 -5,94 387.867 2,060 1,850
20/04
DRYSHIPS DRYS 3,790 -0,79 306.758 3,862 3,740
20/04
DSP GROUP DSPG 12,150 -1,62 21.143 12,300 12,050
20/04
DULUTH HLDGS DLTH 18,290 -4,69 198.504 19,169 18,270
20/04
DUNKIN' BRAN DNKN 60,920 -0,15 1.365.556 61,490 60,690
20/04
DURECT CORP DRRX 2,110 -1,40 892.595 2,190 2,040
20/04
DXP ENTERPRI DXPE 37,530 -1,08 100.948 37,990 37,000
20/04
DYNASIL CORP DYSL 1,380 2,22 10.144 1,380 1,340
20/04
DYNATRONICS DYNT 2,950 3,30 822 3,050 2,909
20/04
DYNAVAX TECH DVAX 18,075 -3,34 1.292.675 18,725 17,800
20/04
E TRADE FINA ETFC 60,480 2,80 6.156.218 61,800 57,650
20/04
EAGLE BANCOR EGBN 60,050 0,25 187.662 60,950 59,625
20/04
EAGLE BANCOR EBMT 20,900 0,48 2.130 20,900 20,071
20/04
EAGLE BULK EGLE 5,260 0,38 151.729 5,360 5,200
20/04
EAGLE FINANC EFBI 15,770 0,00 418 16,000 15,770
20/04
EAGLE PHARMA EGRX 54,940 -0,40 141.289 55,700 54,250
20/04
EASTERLY ACQ EACQ 10,250 0,00 43 0,000 0,000
19/04
EASTERN CO EML 28,100 -2,60 7.091 28,650 28,000
20/04
EASTERN SECU EAST 0,000 0,00 0 0,000 0,000
EASTSIDE DIS EAST 7,000 0,06 11.954 7,100 7,000
20/04
EASTSIDE DIS ESDI 3,990 2,31 9.559 4,050 3,900
03/01
EASTWEST BAN EWBC 65,540 0,72 947.367 65,750 64,960
20/04
EBAY INC. EBAY 42,200 0,21 13.731.605 43,000 42,060
20/04
EBIX INC COM EBIX 76,650 -0,07 227.116 78,000 75,800
20/04
ECHELON CORP ELON 4,340 -2,03 2.054 4,350 4,340
20/04
ECHO GLOBAL ECHO 29,900 -0,17 224.560 30,150 29,425
20/04
ECHOSTAR HLD SATS 54,950 -0,54 244.314 55,520 54,750
20/04
ECO-STIM ENE ESES 1,090 -0,91 19.364 1,126 1,050
20/04
ECOL. & ENV. EEI 11,650 0,87 4.402 11,650 11,350
20/04
EDAP TMS S A EDAP 2,370 0,42 7.209 2,410 2,330
20/04
EDGE THERAPE EDGE 1,140 -5,00 1.080.789 1,220 1,120
20/04
EDGEWATER EDGW 5,690 0,89 17.977 5,781 5,550
20/04
EDITAS MEDIC EDIT 34,460 -1,01 595.198 35,360 34,200
20/04
EDUC.DEVELOP EDUC 25,750 -2,28 13.624 26,500 25,750
20/04
EGAIN CORP EGAN 8,950 -0,56 78.911 9,000 8,707
20/04
EGALET CORPO EGLT 0,631 -2,98 225.457 0,680 0,623
20/04
EHEALTH INC EHTH 15,610 -0,89 104.247 15,810 15,520
20/04
EIGER BIOPHA EIGR 10,450 1,46 34.327 10,600 10,150
20/04
EKSO BIONICS EKSO 1,615 -0,92 105.974 1,660 1,610
20/04
EL POLLO LOC LOCO 9,800 1,03 561.426 9,900 9,589
20/04
ELBIT MEDICA EMITF 2,710 0,00 0 0,000 0,000
19/04
ELBIT SYSTEM ESLT 123,610 -0,48 17.599 124,150 123,080
20/04
ELDORADO RES ERI 40,400 -0,98 468.338 41,025 40,250
20/04
ELE. IMAGING EFII 29,150 -0,68 509.315 29,580 28,980
20/04
ELECTRO SCIE ESIO 19,110 0,74 365.962 19,469 18,880
20/04
ELECTRO-SENS ELSE 4,050 0,81 373 4,050 4,020
20/04
ELECTRO.ARTS EA 120,890 -1,80 2.753.097 122,540 119,920
20/04
ELECTRUM SPE ELEC 10,440 0,00 85 0,000 0,000
19/04
ELEVEN BIOTH EBIO 1,910 17,90 7.917.705 1,910 1,630
20/04
ELLIS(PERRY) PERY 25,740 -2,39 140.946 26,760 25,410
20/04
ELMIRA SVGS ESBK 20,500 0,00 1.525 20,500 20,400
20/04
ELTEK LTD. ELTK 3,930 2,08 7.816 3,960 3,880
20/04
EMC INS GROU EMCI 26,200 0,31 16.743 26,685 26,000
20/04
EMCLAIRE FIN EMCF 32,750 0,00 109 0,000 0,000
19/04
EMCORE CORP EMKR 4,700 1,08 109.296 4,850 4,600
20/04
EMMIS COMMUN EMMS 4,710 0,87 3.243 4,732 4,650
20/04
EMPIRE RESOR NYNY 19,900 -1,73 4.818 20,000 19,700
20/04
ENANTA PHARM ENTA 87,490 1,40 101.916 88,660 85,065
20/04
ENCORE CAP ECPG 44,900 0,67 213.018 45,075 44,500
20/04
ENCORE WIRE WIRE 56,100 -0,44 54.601 56,600 55,900
20/04
ENDO INTL ENDP 5,510 -2,13 3.005.679 5,685 5,500
20/04
ENDOCYTE ECYT 9,410 -2,18 650.882 9,730 9,250
20/04
ENDOLOGIX ELGX 4,600 0,66 463.203 4,620 4,405
20/04
ENDRA LIFE S NDRA 2,505 3,51 5.337 2,505 2,412
20/04
ENDURANCE I. EIGI 7,500 1,35 1.155.925 7,750 7,350
20/04
ENERGOUS COR WATT 19,850 -2,60 679.076 20,500 19,720
20/04
ENERGY FOCUS EFOI 2,670 7,66 10.712 2,680 2,425
20/04
ENERGY RECOV ERII 8,680 -0,80 451.282 8,780 8,520
20/04
ENERGY XXI G EXXI 3,880 -5,37 842.638 4,180 3,720
20/03
ENERGY XXI G EGC 5,990 2,22 347.397 6,060 5,720
20/04
ENGLOBAL CP. ENG 0,870 -1,14 8.971 0,876 0,830
20/04
ENPHASE ENER ENPH 4,910 7,21 1.942.395 4,910 4,630
20/04
ENSIGN GROUP ENSG 28,020 -0,67 86.516 28,260 27,920
20/04
ENSTAR GRP. ESGR 214,550 0,05 23.857 215,375 213,150
20/04
ENTEGRA ENFC 28,500 3,26 15.774 28,500 26,450
20/04
ENTEGRIS ENTG 33,750 -2,60 1.795.351 35,050 33,650
20/04
ENTERPRISE B EBTC 36,110 -2,03 8.542 36,500 34,980
20/04
ENTERPRISES EFSC 48,350 0,62 66.519 48,800 48,000
20/04
EPIZYME EPZM 15,850 -1,25 218.882 16,200 15,600
20/04
EPLUS INC PLUS 80,100 -0,19 63.024 80,450 79,250
20/04
EQUINIX INC EQIX 406,060 -0,81 411.177 414,280 405,110
20/04
EQUITABLE FI EQFN 10,500 0,00 59 0,000 0,000
19/04
EQUITY BANCS EQBK 39,730 -2,12 74.427 40,520 39,610
20/04
ERICSSON ADR ERIC 7,780 17,17 44.274.978 7,930 7,650
20/04
ERIE INDEMNI ERIE 117,930 -0,36 26.153 119,025 117,800
20/04
ERYTECH PHAR ERYP 21,410 0,00 0 0,000 0,000
19/04
ESCALADE INC ESCA 12,950 -3,36 11.006 13,200 12,900
20/04
ESPERION THE ESPR 73,690 -0,63 293.749 75,680 72,880
20/04
ESQUIRE FINA ESQ 24,400 -0,61 18.032 24,990 24,150
20/04
ESSA BANCORP ESSA 14,880 0,61 8.228 15,000 14,750
20/04
ESSA PHARMA EPIX 0,160 -5,38 86.097 0,180 0,150
20/04
ESSENDANT, I ESND 9,440 -1,26 206.260 9,550 9,210
20/04
ESTRE AMBIEN ESTR 10,580 0,38 11.247 10,600 10,031
20/04
ETSY INC USD ETSY 30,010 -0,73 1.564.150 30,660 29,770
20/04
EURONET WORL EEFT 76,780 0,22 451.957 77,209 76,020
20/04
EUROSEAS LTD ESEA 2,250 0,45 13.522 2,250 2,230
20/04
EUROTECH HLD CLWT 2,500 -0,40 1.498 2,500 2,450
20/04
EV ENERGY EVEP 0,149 -3,32 504.887 0,154 0,145
20/04
EVER-GLORY I EVK 3,650 1,39 2.043 3,750 3,550
20/04
EVERBRIDGE, EVBG 37,320 -2,56 191.330 38,350 37,190
20/04
EVERSPIN TEC MRAM 7,610 -3,91 18.981 7,890 7,600
20/04
EVINE LIVE I EVLV 0,807 -3,88 60.645 0,850 0,805
20/04
EVOFEM BIOSC EVFM 6,250 -2,34 9.617 6,260 5,696
20/04
EVOGENE LTD EVGN 3,020 0,67 899 3,130 3,020
20/04
EVOKE PHARMA EVOK 2,390 0,02 8.053 2,430 2,378
20/04
EVOLUS INC EOLS 7,950 -9,66 94.935 8,750 7,910
20/04
EVOLVING SYS EVOL 3,850 2,53 12.788 3,900 3,760
20/04
EXACT SCIENC EXAS 47,520 1,54 1.224.711 47,840 46,276
20/04
EXELA TECHNO XELA 4,650 1,31 223.973 4,670 4,500
20/04
EXELIS INC EXEL 20,870 -1,04 2.337.390 21,400 20,760
20/04
EXFO INC EXFO 3,800 1,33 3.782 3,800 3,700
20/04
EXLSERVICE EXLS 58,210 -2,27 148.814 59,520 58,110
20/04
EXPEDIA INC EXPE 109,770 -1,44 1.580.679 111,290 108,862
20/04
EXPEDITORS EXPD 64,200 -0,26 1.055.250 64,780 63,630
20/04
EXPONENT INC EXPO 85,850 1,48 114.409 86,400 83,800
20/04
EXPRESS SCR. ESRX 73,490 -0,37 2.469.857 74,080 72,390
20/04
EXTRACTION O XOG 13,710 0,37 1.556.937 13,950 13,450
20/04
EXTREME NETW EXTR 10,870 -0,46 1.114.488 11,050 10,850
20/04
EYEGATE PHAR EYEG 0,538 9,77 2.453.405 0,543 0,476
20/04
EYENOVIA, IN EYEN 8,430 -2,85 2.052 8,940 8,400
20/04
EYEPOINT PHA EYPT 1,730 -1,14 577.056 1,790 1,690
20/04
EZCORP INC'A EZPW 13,250 -0,75 246.260 13,450 12,805
20/04
F.ENGINES FNGN 34,900 0,00 483.854 35,300 34,500
20/04
F5 NETWORKS FFIV 156,960 -0,51 554.701 158,690 156,080
20/04
FACEBOOK INC FB 166,280 -1,08 19.119.438 168,430 165,810
20/04
FAMOUS DAVE' DAVE 7,600 2,01 60.071 7,750 7,400
20/04
FANHUA INC. CISG 26,940 -1,71 71.570 27,440 25,060
20/04
FARMER BROS FARM 28,850 -0,52 56.426 29,000 28,600
20/04
FARMERS & ME FMAO 40,670 1,30 5.962 41,878 38,840
20/04
FARMERS CAP FFKT 49,200 16,45 356.638 49,250 46,650
20/04
FARMERS NATL FMNB 14,950 1,01 30.329 15,000 14,700
20/04
FARMMI, INC. FAMI 7,725 0,58 65.625 7,790 7,630
20/04
FARO TECHNOL FARO 63,450 0,48 70.950 63,800 62,800
20/04
FASTENAL CO. FAST 50,490 -0,18 2.754.258 50,675 49,740
20/04
FAT BRANDS, FAT 6,320 3,44 3.374 6,430 6,213
20/04
FATE THERAPE FATE 11,290 -0,27 401.370 11,470 11,020
20/04
FAUQUIER BAN FBSS 21,050 0,00 58 0,000 0,000
19/04
FC GLOBAL RE FCRE 0,730 8,96 1.358 0,730 0,660
20/04
FED.NAT.H.C. FNHC 17,000 -0,29 46.171 17,230 16,820
20/04
FEDERAL STRE FSAC 9,820 0,00 66 0,000 0,000
19/04
FENNEC PHARM FENC 13,340 -0,74 28.882 13,689 13,260
20/04
FERROGLOBE GSM 11,090 0,36 1.205.700 11,170 10,900
20/04
FFBW, INC. FFBW 11,180 4,00 5.210 11,180 10,900
20/04
FIBROCELL SC FCSC 0,622 -2,51 147.808 0,638 0,598
20/04
FIBROGEN, IN FGEN 46,400 -0,43 500.277 46,800 45,850
20/04
FIDELITY D FDBC 0,000 0,00 0 0,000 0,000
FIDELITY D&D FDBC 50,500 0,00 646 50,500 50,500
20/04
FIDELITY NAT LION 22,800 -1,68 121.529 23,210 22,710
20/04
FIESTA REST. FRGI 19,500 -0,26 179.472 19,750 19,350
20/04
FIFTH THIRD FITB 31,420 0,19 4.995.781 31,720 31,240
20/04
FINANCIAL IN FISI 31,100 0,16 42.212 31,450 30,600
20/04
FINISAR CORP FNSR 15,420 0,19 1.909.925 15,590 15,270
20/04
FINISH LINE FINL 13,550 0,37 1.078.205 13,550 13,490
20/04
FINJAN HOLDI FNJN 2,970 0,00 120.891 2,990 2,910
20/04
FINTECH ACQU FNTE 10,000 0,36 1.061 10,000 10,000
20/04
FIREEYE INC FEYE 18,270 -3,03 3.387.711 18,900 18,215
20/04
FIRST BUSINE FBIZ 25,880 1,21 8.001 26,000 25,390
20/04
FIRST COMMUN FCCO 23,000 0,00 11.453 23,100 22,650
20/04
FIRST CONNEC FBNK 25,650 0,98 37.874 25,750 25,200
20/04
FIRST FINL C THFF 43,700 -0,11 15.491 44,100 43,100
20/04
FIRST FOUNDA FFWM 18,480 0,16 149.806 18,630 18,370
20/04
FIRST GTY BA FGBI 26,850 -0,19 5.123 26,999 26,710
20/04
FIRST HAWAII FHB 28,010 0,43 175.079 28,220 27,900
20/04
FIRST MERCHA FRME 43,030 0,99 225.015 43,149 42,490
20/04
FIRST MID IL FMBH 36,040 1,07 16.003 36,259 35,650
20/04
FIRST NATL C FNCB 0,000 0,00 0 0,000 0,000
FIRST NORTHW FNWB 16,920 -0,82 8.698 17,075 16,920
20/04
FIRST SOLAR FSLR 75,510 -1,88 1.463.324 77,000 74,860
20/04
FIRST UNITED FUNC 19,450 0,26 3.325 19,450 19,110
20/04
FIRST US BAN FUSB 11,500 0,09 1.703 11,500 11,450
20/04
FIRSTSERVICE FSV 70,210 0,16 25.805 70,300 69,770
20/04
FISERV INC FISV 71,340 -0,57 1.212.109 72,110 71,000
20/04
FIVE BELOW FIVE 73,840 -1,27 1.956.850 75,320 73,730
20/04
FIVE PRIME FPRX 16,140 0,62 266.307 16,180 15,770
20/04
FIVE STAR QU FVE 1,150 -4,17 6.383 1,200 1,150
20/04
FIVE9 INC FIVN 28,410 -1,29 233.784 28,890 28,350
20/04
FLEX LTD. FLEX 17,220 0,29 4.280.062 17,385 17,065
20/04
FLEX PHARMA FLKS 5,180 -5,30 95.649 5,530 5,120
20/04
FLEXION THER FLXN 24,730 -1,43 754.696 25,140 24,370
20/04
FLEXSHOPPER FPAY 3,300 2,80 7.810 3,350 3,244
20/04
FLEXSTEEL IN FLXS 38,380 -0,05 12.574 38,710 38,100
20/04
FLIR SYS.INC FLIR 52,580 -0,25 693.712 52,960 52,440
20/04
FLUIDIGM FLDM 6,120 3,20 133.141 6,220 5,840
20/04
FLUSHING FIN FFIC 27,410 0,04 71.998 27,600 27,200
20/04
FNB BANCORP FNBG 36,360 -0,11 12.113 36,642 36,160
20/04
FNCB BANCORP FNCB 9,500 0,00 429 9,500 9,500
20/04
FOAMIX FOMX 5,210 6,54 77.303 5,250 4,910
20/04
FONAR CORP. FONR 29,800 1,71 52.137 30,000 29,300
20/04
FORESCOUT TE FSCT 36,100 0,67 1.193.104 37,813 35,460
20/04
FORESIGHT AU FRSX 3,020 1,68 9.665 3,260 3,000
20/04
FORMFACTOR FORM 14,100 -1,74 429.481 14,500 13,950
20/04
FORMULA SYST FORTY 35,080 -4,67 1.120 35,080 35,080
20/04
FORRESTER RE FORR 44,750 -0,67 25.378 45,200 43,975
20/04
FORTERRA, IN FRTA 9,030 -0,33 267.215 9,100 8,840
20/04
FORTINET FTNT 57,150 -0,45 686.201 57,660 56,870
20/04
FORTRESS BIO FBIO 4,200 -2,33 95.028 4,310 4,130
20/04
FORTRESS BIO FBIOP 22,393 0,00 0 0,000 0,000
18/04
FORWARD AIR FWRD 53,200 -2,17 154.317 55,010 52,890
20/04
FORWARD IND FORD 1,480 -3,90 119.520 1,530 1,461
20/04
FORWARD PHAR FWP 2,120 -3,20 6.938 2,180 2,080
20/04
FOSSIL GROUP FOSL 14,180 -1,66 1.584.450 14,540 14,050
20/04
FOUNDATION M FMI 72,800 0,07 189.155 73,225 71,650
20/04
FOX FACTORY FOXF 35,050 0,14 178.625 35,150 34,150
20/04
FRANCESCA'S FRAN 4,720 1,07 808.684 4,740 4,570
20/04
FRANKLIN ELE FELE 43,000 -0,46 82.572 43,200 42,650
20/04
FRECUENCY EL FEIM 8,810 -1,12 542 8,850 8,810
20/04
FRED'S INC. FRED 2,910 1,75 354.508 2,910 2,810
20/04
FREIGHTCAR RAIL 14,020 0,50 47.338 14,190 13,790
20/04
FRESHPET INC FRPT 19,350 1,31 253.432 19,500 18,950
20/04
FRONTEO, INC