Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
7.820,19
-0,07%
20/07/2018 22:00
Mínimo: 7.815,86
Máximo: 7.860,24
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
1-800 FLOWER FLWS 13,500 5,47 270.099 13,550 12,800
20/07
1347 PPTY IN PIH 7,086 1,23 3.320 7,180 7,025
20/07
1FST INTERNE INBK 32,050 -5,32 254.452 33,600 30,550
20/07
1ST BANCORP FNLC 29,840 0,44 5.462 30,080 29,310
20/07
1ST BANCSH FBMS 36,150 -0,55 37.554 36,350 35,950
20/07
1ST BANK FRBA 14,650 -0,68 28.849 14,755 14,555
20/07
1ST COMM BKS FCBC 32,070 0,88 25.953 32,310 31,770
20/07
1ST CONST.B. FCCY 21,850 0,69 13.438 21,900 21,450
20/07
1ST FIN NW FFNW 20,100 -1,03 29.296 20,470 20,100
20/07
1ST INTST BA FIBK 43,150 1,05 158.939 43,200 42,500
20/07
1ST SAVINGS FSFG 72,900 -0,07 684 72,970 72,900
20/07
1ST SOURCE SRCE 57,460 4,00 137.702 57,870 54,420
20/07
21VIANET GRP VNET 11,120 0,27 459.932 11,536 11,080
20/07
2U INC COM U TWOU 86,590 -3,38 849.055 90,000 85,250
20/07
51JOB JOBS 88,070 -0,05 284.109 89,910 87,726
20/07
A V HOMES AVHI 21,600 -0,92 125.409 21,850 21,575
20/07
A-MARK PRECI AMRK 12,470 0,65 10.141 12,610 12,250
20/07
AAON INC AAON 36,750 0,27 115.654 37,100 36,350
20/07
ABAXIS INC ABAX 83,300 0,01 128.460 83,330 83,210
20/07
ABEONA THERA ABEO 14,350 1,06 417.015 14,600 14,200
20/07
ABILITY INC ABIL 5,100 -3,04 61.919 5,370 5,060
20/07
ABIOMED INC ABMD 423,480 -0,59 713.741 429,775 422,320
20/07
ABRAXAS PETR AXAS 2,760 -3,83 1.371.614 2,930 2,760
20/07
AC IMMUNE SA ACIU 16,280 13,77 734.472 16,480 13,890
20/07
ACACIA COMMU ACIA 34,180 -1,64 290.982 34,680 33,820
20/07
ACACIA RESAR ACTG 3,900 0,00 82.048 4,000 3,850
20/07
ACADIA HEALT ACHC 42,250 -0,35 489.159 42,700 42,160
20/07
ACADIA PHARM ACAD 16,840 -1,41 3.009.824 17,410 16,610
20/07
ACASTI PHARM ACST 0,564 2,47 64.257 0,570 0,550
20/07
ACCELERATE AXDX 21,600 -3,36 171.366 22,500 21,500
20/07
ACCES NTL ANCX 28,590 0,63 47.967 28,760 28,360
20/07
ACCURAY INC ARAY 4,000 1,27 318.497 4,000 3,900
20/07
ACELRX PHARM ACRX 2,950 0,00 290.264 3,000 2,900
20/07
ACER THERAPE ACER 20,250 -0,49 9.694 20,600 19,625
20/07
ACETO CORP ACET 3,230 -1,52 391.782 3,300 3,160
20/07
ACHAOGEN INC AKAO 7,140 -3,64 1.060.618 7,690 7,100
20/07
ACHIEVE LIFE ACHV 3,300 -1,49 79.981 3,429 3,260
20/07
ACHILLION PH ACHN 2,860 -4,03 844.416 3,020 2,840
20/07
ACI WORLDWID ACIW 26,560 -0,86 311.544 26,920 26,540
20/07
ACLARIS THER ACRS 20,480 0,24 119.709 20,559 20,190
20/07
ACM RESEARCH ACMR 12,680 1,85 33.734 12,850 12,296
20/07
ACNB CORPOR. ACNB 34,800 0,14 3.481 35,150 34,750
20/07
ACORDA THERA ACOR 28,750 -1,37 263.702 29,250 28,550
20/07
ACTIVISION I ATVI 79,650 -1,19 5.664.687 80,955 79,550
20/07
ACXIOM CORP ACXM 43,560 -0,32 407.197 44,000 43,190
20/07
ADAMAS PHARM ADMS 27,090 -0,15 356.488 27,440 26,820
20/07
ADAMIS PHARM ADMP 3,800 4,11 192.871 3,800 3,700
20/07
ADAPTIMMUNE ADAP 10,440 -4,92 535.152 10,955 10,360
20/07
ADDUS HOMEC. ADUS 62,600 1,71 88.565 62,650 61,675
20/07
ADDVANTAGE T AEY 1,460 -2,01 31.503 1,500 1,420
20/07
ADESTO TECHN IOTS 5,700 -5,00 1.201.651 6,025 5,650
20/07
ADMA BIOLOGI ADMA 4,840 0,62 97.794 4,890 4,800
20/07
ADOBE SYSTEM ADBE 257,540 -0,05 2.224.270 259,450 256,740
20/07
ADOMANI, INC ADOM 0,800 2,50 6.174.248 0,979 0,785
20/07
ADTRAN IND ADTN 16,500 0,30 393.670 16,700 16,250
20/07
ADURO BIOTEC ADRO 6,900 -2,13 243.550 7,100 6,850
20/07
ADV.ENERGY AEIS 59,840 -1,03 271.827 60,710 59,690
20/07
ADVANCED EMI ADES 11,340 0,00 71.200 11,450 11,280
20/07
ADVANCED MIC AMD 16,500 -1,26 42.906.009 16,880 16,440
20/07
ADVAXIS INC ADXS 1,480 2,07 533.710 1,490 1,420
20/07
ADVERUM BIOT ADVM 5,050 -1,94 423.825 5,250 4,900
20/07
AEGION CORP AEGN 25,360 -1,36 77.837 25,830 25,330
20/07
AEGLEA BIOTH AGLE 9,200 -1,18 153.049 9,400 9,000
20/07
AEHR TEST SY AEHR 2,700 -2,17 445.386 2,820 2,451
20/07
AEMETIS INC AMTX 1,500 -2,60 28.099 1,610 1,499
20/07
AERIE PHARMA AERI 73,400 -0,68 246.028 74,750 73,250
20/07
AEROVIRONME. AVAV 75,240 0,40 219.256 76,110 74,570
20/07
AERPIO PHARM ARPO 0,000 0,00 0 0,000 0,000
AERPIO PHARM ARPO 4,170 1,96 42.176 4,240 4,020
20/07
AETERNA ZENT AEZS 1,920 -1,03 40.228 1,970 1,870
20/07
AETHLON MEDI AEMD 1,293 1,02 48.221 1,300 1,270
20/07
AEVI GENOMIC GNMX 0,936 2,30 33.304 0,960 0,920
20/07
AFFIMED N.V. AFMD 1,813 2,11 261.608 1,850 1,750
20/07
AGENUS INC. AGEN 2,120 -5,36 660.391 2,260 2,110
20/07
AGILE THERAP AGRX 0,485 -4,88 1.140.010 0,510 0,403
20/07
AGILYSYS INC AGYS 16,380 -0,36 37.095 16,450 16,330
20/07
AGIOS PHARMA AGIO 91,060 -0,13 435.021 94,390 89,164
20/07
AGM GROUP HO AGMH 12,580 -9,10 26.791 13,810 12,340
20/07
AGNC INVESTM AGNC 19,220 0,47 5.008.055 19,230 19,010
20/07
AGROFRESH SO AGFS 7,030 -0,28 54.995 7,080 7,001
20/07
AILERON THER ALRN 4,280 1,42 29.187 4,509 4,190
20/07
AIMMUNE THER AIMT 29,180 -0,21 268.625 29,500 29,107
20/07
AIR TRANSN AIRT 33,250 0,00 1.546 33,873 33,250
20/07
AIR TRANSPRT ATSG 23,500 -0,68 189.354 23,670 23,140
20/07
AIRGAIN, INC AIRG 10,500 0,86 100.173 10,845 10,320
20/07
AIRMEDIA GRP AMCN 0,569 1,61 74.369 0,569 0,540
20/07
AKAMAI TECH AKAM 78,910 0,86 1.308.630 79,180 78,050
20/07
AKARI THERAP AKTX 2,080 0,97 18.232 2,120 2,035
20/07
AKCEA THERAP AKCA 30,730 1,59 190.083 31,875 30,180
20/07
AKEBIA THERA AKBA 10,290 -2,09 356.094 10,690 10,140
20/07
AKERS BIOSCI AKER 0,367 -0,93 1.015.926 0,378 0,362
20/07
AKORN INC AKRX 17,470 0,92 1.107.461 17,500 17,150
20/07
AKOUSTIS TEC AKTS 8,820 -1,67 62.237 9,140 8,770
20/07
ALARM.COM HO ALRM 44,040 -0,77 334.421 44,880 44,000
20/07
ALASKA COMMU ALSK 1,680 0,60 82.326 1,700 1,650
20/07
ALBIREO PHAR ALBO 32,610 0,18 39.374 33,530 32,070
20/07
ALCOBRA LTD ARCT 8,340 -1,77 4.602 8,460 8,280
20/07
ALDER BIOPHA ALDR 18,000 -1,64 479.931 18,500 17,850
20/07
ALDEYRA THER ALDX 7,900 -1,86 46.104 8,100 7,900
20/07
ALEXION PHAR ALXN 135,160 0,05 1.425.193 135,780 134,010
20/07
ALICO INC ALCO 31,650 0,64 2.290 31,650 31,200
20/07
ALIGN TECH ALGN 375,380 1,37 755.848 378,975 369,580
20/07
ALIMERA SCIE ALIM 1,090 4,81 84.378 1,100 1,040
20/07
ALJ REGIONAL ALJJ 2,160 4,35 88.454 2,223 2,115
20/07
ALKERMES INC ALKS 45,040 -0,53 640.467 45,640 44,830
20/07
ALLEGIANCE B ABTX 45,400 1,11 43.257 45,850 44,800
20/07
ALLEGIANT T. ALGT 144,200 0,28 190.057 144,500 142,700
20/07
ALLENA PHARM ALNA 11,390 2,34 107.298 11,650 11,010
20/07
ALLIANCE MMA AMMA 0,202 -3,76 268.238 0,227 0,190
20/07
ALLIANCE RES ARLP 19,100 -0,52 249.355 19,450 19,100
20/07
ALLIED HEALT AHPI 2,500 -2,34 26.294 2,684 2,460
20/07
ALLIED MOTIO AMOT 47,700 0,06 55.615 48,940 47,580
20/07
ALLIQUA BIO. ALQA 2,110 -4,09 2.668 2,200 2,060
20/07
ALLOT COMMN. ALLT 5,200 -1,14 62.244 5,290 5,200
20/07
ALLSCRIPTS-M MDRX 11,650 -2,75 1.671.978 12,010 11,620
20/07
ALNYLAM PHAR ALNY 105,930 -0,31 418.391 108,070 105,750
20/07
ALPHA&OMEGA AOSL 14,280 -1,04 48.393 14,490 14,240
20/07
ALPHABET A GOOGL 1.197,880 -0,10 1.898.376 1.210,760 1.196,590
20/07
ALPHABET C GOOG 1.184,910 -0,17 1.248.400 1.196,860 1.184,220
20/07
ALPHATEC HLD ATEC 2,890 2,12 66.202 2,963 2,800
20/07
ALPINE IMMUN ALPN 8,130 -0,12 7.339 8,400 8,080
20/07
ALPINE MNGMN ALPN 0,000 0,00 0 0,000 0,000
ALTA MESA RE AMR 6,700 -1,18 998.145 6,760 6,570
20/07
ALTAIR ENGIN ALTR 34,770 -0,88 330.694 35,334 33,820
20/07
ALTIMMUNE, I ALT 0,400 11,08 1.251.190 0,420 0,361
20/07
ALTISOURCE P ASPS 34,000 0,68 43.798 34,120 33,369
20/07
ALTRA INDUST AIMC 45,300 0,67 110.337 45,400 44,650
20/07
AM.FIRST MUL ATAX 6,378 0,04 18.416 6,400 6,350
20/07
AM.NAT.BANKS AMNB 41,400 1,85 6.052 42,450 41,100
20/07
AM.PUB.EDUCA APEI 44,650 0,90 146.080 46,150 43,900
20/07
AM.SOFTWARE AMSWA 15,610 -2,32 140.487 16,160 15,570
20/07
AM.SUPERCOND AMSC 5,120 -1,92 114.685 5,230 5,050
20/07
AM.WOODMARK AMWD 86,150 -1,66 180.301 87,900 85,900
20/07
AMAG PHARMA. AMAG 21,850 -1,35 553.425 22,700 21,500
20/07
AMARIN CORP AMRN 2,800 1,08 5.943.312 2,820 2,740
20/07
AMAZON.COM AMZN 1.813,700 0,04 3.891.566 1.834,840 1.810,060
20/07
AMBAC FINANC AMBC 20,220 0,40 170.749 20,250 19,980
20/07
AMBARELLA AMBA 38,790 -2,44 633.399 39,640 38,720
20/07
AMC NETWORKS AMCX 61,550 -0,97 698.539 62,220 61,310
20/07
AMDOCS LIMIT DOX 68,120 -0,09 267.432 68,511 68,080
20/07
AMEDICA CORP AMDA 0,482 0,21 265.321 0,500 0,463
20/07
AMEDISYS AMED 95,600 0,22 236.416 96,260 94,755
20/07
AMER ELEC TE AETI 1,250 1,63 51.150 1,252 1,170
20/07
AMER RIVER AMRB 15,760 0,64 628 15,760 15,758
20/07
AMER.AIR.GRP AAL 37,880 -0,66 5.303.258 38,382 37,811
20/07
AMER.CAP.SEN ACSF 12,350 0,00 21.537 12,450 12,300
20/07
AMER.RAILCAR ARII 43,930 4,22 137.778 44,110 42,150
20/07
AMERCO UHAL 371,900 -0,19 40.482 374,920 369,690
20/07
AMERI HOLDIN AMRH 1,330 -5,67 504.169 1,500 1,300
20/07
AMERIC CART CRMT 64,500 1,74 48.819 64,950 63,450
20/07
AMERICAN NAT ANAT 124,670 0,25 11.286 125,664 123,120
20/07
AMERICAN OUT AOBC 10,430 -2,43 647.167 10,715 10,400
20/07
AMERIS BANCO ABCB 51,850 0,29 292.437 51,950 51,350
20/07
AMERISAFE AMSF 62,100 1,39 54.374 62,200 61,150
20/07
AMERISERV FI ASRV 4,300 1,18 1.306 4,300 4,250
20/07
AMES NATL CO ATLO 31,350 0,32 4.274 31,750 31,350
20/07
AMGEN INC AMGN 190,490 -0,66 2.320.837 191,480 189,490
20/07
AMICUS THERA FOLD 16,000 0,13 1.111.871 16,210 15,850
20/07
AMKOR TECHNO AMKR 8,740 -2,02 822.776 8,903 8,720
20/07
AMPHASTAR PH AMPH 16,900 1,56 144.702 16,950 16,570
20/07
AMTECH SYS I ASYS 5,750 -2,21 77.448 5,930 5,720
20/07
AMTRUST F.S AFSI 14,560 0,00 358.309 14,600 14,560
20/07
AMYRIS INC AMRS 6,600 -0,45 1.048.628 6,630 6,320
20/07
ANALOG DEVIC ADI 97,810 -0,46 1.393.001 98,693 97,300
20/07
ANAPTYSBIO, ANAB 76,510 3,73 348.132 76,590 73,170
20/07
ANAVEX LIFE AVXL 3,160 -1,56 158.655 3,240 3,140
20/07
ANCHOR BANCP ANCB 29,750 -0,34 14.822 29,750 29,400
20/07
ANDERSONS IN ANDE 35,450 1,29 96.024 35,600 34,900
20/07
ANGIE'S LIST ANGI 16,670 0,91 636.363 16,770 16,524
20/07
ANGIODYNAMIC ANGO 21,420 -0,60 318.587 21,750 21,289
20/07
ANI PH ANIP 70,490 -0,10 63.416 71,190 69,420
20/07
ANIKA THERAP ANIK 34,230 0,32 149.651 34,834 33,831
20/07
ANSYS INC ANSS 178,920 -0,79 368.520 180,980 178,740
20/07
ANTARES PHA. ATRS 2,780 0,72 492.835 2,820 2,765
20/07
APELLIS PHAR APLS 18,280 -1,67 211.075 18,930 17,750
20/07
APOGEE ENTER APOG 48,510 -0,98 141.998 48,910 48,370
20/07
APOLLO ENDOS APEN 8,280 2,22 123.906 8,450 7,990
20/07
APOLLO MEDIC AMEH 0,000 0,00 0 0,000 0,000
APOLLO MEDIC AMEH 27,220 -0,07 150.409 27,770 27,170
20/07
APPFOLIO INC APPF 65,750 -0,90 100.154 66,650 65,450
20/07
APPIAN CORP APPN 33,110 -0,60 290.302 33,821 32,760
20/07
APPLE INC AAPL 191,440 -0,23 20.706.042 192,430 190,170
20/07
APPLI.MATLS. AMAT 46,760 0,19 7.793.579 47,095 46,210
20/07
APPLIED DNA APDN 1,397 1,22 22.268 1,410 1,380
20/07
APPLIED GENE AGTC 4,050 -2,41 68.971 4,200 4,050
20/07
APPLIED OPTO AAOI 41,780 -1,69 1.311.640 42,500 41,150
20/07
APPLNC RECYC ARCI 0,680 -0,35 57.210 0,695 0,670
20/07
APPROACH RS AREX 2,430 -1,62 85.786 2,480 2,420
20/07
APPTIO, INC. APTI 37,470 -0,03 164.672 37,720 37,270
20/07
APRICUS BIOS APRI 0,400 -2,91 289.307 0,427 0,390
20/07
APTEVO THERA APVO 4,900 -0,81 70.123 5,015 4,805
20/07
APTINYX INC. APTX 20,210 -0,69 18.523 20,597 20,050
20/07
APTOSE BIOSC APTO 3,130 -5,15 150.413 3,311 3,120
20/07
AQUA METALS, AQMS 3,080 7,32 544.278 3,120 2,860
20/07
AQUABOUNTY T AQB 3,020 -0,98 19.507 3,153 3,000
20/07
AQUINOX PHAR AQXP 3,010 -5,05 2.550.907 3,440 2,920
20/07
ARADIGM CORP ARDM 1,460 -0,68 4.806 1,500 1,460
20/07
ARALEZ PHARM ARLZ 0,315 25,46 3.655.302 0,328 0,236
20/07
ARATANA THER PETX 4,480 -0,88 99.260 4,560 4,460
20/07
ARBUTUS BIOP ABUS 11,550 1,32 491.545 12,000 11,350
20/07
ARC GROUP W. ARCW 2,400 0,00 239 0,000 0,000
19/07
ARCA BIOPHAR ABIO 0,588 2,81 206.452 0,595 0,560
20/07
ARCADIA BIOS RKDA 7,430 -2,37 301.927 7,720 7,200
20/07
ARCEST CORP. ARCB 46,700 0,00 272.793 47,200 46,250
20/07
ARCH CAPITAL ACGL 29,050 0,14 1.466.901 29,290 28,800
20/07
ARCIMOTO, IN FUV 4,080 8,80 12.008 4,080 3,770
20/07
ARDELYX INC ARDX 4,400 0,00 147.706 4,500 4,350
20/07
ARENA PHARMA ARNA 43,820 -1,55 334.909 44,760 43,800
20/07
ARGENX SE ARGX 96,210 3,41 103.858 96,220 92,870
20/07
ARK RESTAURA ARKR 24,290 0,00 56 0,000 0,000
19/07
AROTECH CORP ARTX 3,800 2,70 162.263 3,900 3,750
20/07
ARQULE INC ARQL 5,380 3,26 1.093.276 5,415 5,138
20/07
ARRAY BIOPHA ARRY 16,980 -0,59 1.098.720 17,370 16,885
20/07
ARRIS GROUP ARRS 26,220 -0,49 501.890 26,330 26,010
20/07
ARROW FINL C AROW 38,050 0,26 13.252 38,400 37,850
20/07
ARROWHEAD RS ARWR 16,030 -1,72 1.409.856 16,560 15,780
20/07
ARSANIS, INC ASNS 3,030 -4,42 207.910 3,290 2,980
20/07
ART'S-WAY MA ARTW 2,886 1,26 1.214 2,950 2,745
20/07
ARTESIAN RES ARTNA 37,980 -0,94 13.446 38,462 37,739
20/07
ASCENA RETA. ASNA 3,640 -1,62 1.574.566 3,810 3,620
20/07
ASCENDIS PHA ASND 69,180 -2,36 114.686 71,620 68,580
20/07
ASCENT CAPIT ASCMA 3,140 -7,10 112.961 3,460 3,120
20/07
ASIA PAC WIR APWC 2,635 -4,19 1.017 2,637 2,635
20/07
ASLAN PHARMA ASLN 7,830 -0,51 2.371 8,000 7,800
20/07
ASML HOLDING ASML 219,810 2,11 1.378.856 221,460 216,710
20/07
ASPEN GROUP ASPU 7,650 1,32 23.083 7,690 7,500
20/07
ASPEN TECHNO AZPN 98,850 -0,12 237.081 99,433 98,740
20/07
ASSEMBLY BIO ASMB 41,840 1,60 426.327 42,530 41,100
20/07
ASTA FUNDING ASFI 3,250 -1,52 1.660 3,250 3,100
20/07
ASTEC INDS ASTE 61,370 -0,49 79.241 62,065 61,195
20/07
ASTRO MED IN ALOT 18,400 0,55 55.705 18,650 17,600
20/07
ASTRONICS CO ATRO 39,600 0,51 29.282 39,890 39,350
20/07
ASTROTECH ASTC 3,340 -0,89 44.293 3,430 3,260
20/07
ASURE SOFTWA ASUR 16,010 -0,12 210.737 16,640 15,950
20/07
ASV HOLDINGS ASV 7,320 3,83 5.026 7,320 6,930
20/07
ATA INC ATAI 4,210 -5,39 8.044 4,360 4,210
20/07
ATARA BIOTHE ATRA 39,200 -0,25 228.419 39,825 38,650
20/07
ATHENAHEALTH ATHN 156,760 -0,78 304.457 158,280 155,280
20/07
ATHENEX, INC ATNX 18,840 1,07 218.767 18,930 18,190
20/07
ATHERSYS ATHX 2,070 0,00 537.355 2,160 2,050
20/07
ATLANTIC ACQ ATACR 0,780 4,15 1.018 0,780 0,770
20/07
ATLANTIC ACQ ATAC 10,260 0,56 56.240 10,300 10,215
20/07
ATLANTIC AME AAME 2,600 1,96 4.961 2,600 2,500
20/07
ATLANTIC CAP ACBI 19,650 0,26 46.636 19,675 19,500
20/07
ATLANTICA YI AY 19,930 -0,85 157.406 20,150 19,850
20/07
ATLANTICUS ATLC 1,930 4,32 236 1,930 1,930
20/07
ATLAS AIR W. AAWW 69,000 -0,36 222.809 69,500 68,600
20/07
ATLAS FINAN. AFH 8,450 4,32 48.512 8,600 8,050
20/07
ATN INTL INC ATNI 54,820 -0,63 39.895 55,595 54,370
20/07
ATOMERA INCO ATOM 5,780 -0,52 9.774 5,850 5,735
20/07
ATOMERA INCO ATMR 6,650 -2,21 9.615 6,930 6,600
11/11
ATOSSA GENE. ATOS 2,490 0,00 59.399 2,550 2,450
20/07
ATRICURE INC ATRC 29,700 1,30 277.154 30,830 29,620
20/07
ATRION CORP ATRI 630,000 -0,21 4.417 632,000 628,575
20/07
ATTIS INDUST ATIS 0,395 -0,77 168.893 0,410 0,385
20/07
ATTUNITY LTD ATTU 12,700 3,34 293.367 12,780 12,360
20/07
ATYR PHARMA LIFE 0,880 -0,02 276.040 0,895 0,857
20/07
AUBURN NATL. AUBN 50,980 0,55 688 51,070 50,980
20/07
AUDENTES THE BOLD 41,430 1,92 309.478 42,695 40,580
20/07
AUDIOCODES AUDC 8,030 0,50 33.727 8,090 7,990
20/07
AURINIA PHAR AUPH 5,810 1,57 277.937 5,820 5,699
20/07
AURIS MEDICA EARS 0,273 -0,98 534.562 0,280 0,271
20/07
AUTODESK INC ADSK 134,320 -0,13 1.370.778 135,520 134,130
20/07
AUTOLUS THER AUTL 25,200 7,88 95.095 25,590 23,090
20/07
AUTOMAT.DATA ADP 137,330 0,20 1.749.592 138,230 134,740
20/07
AUTOWEB, INC AUTO 4,030 -2,89 45.430 4,210 3,930
20/07
AVADEL PHARM AVDL 6,820 -1,87 113.684 6,990 6,700
20/07
AVENUE THERA ATXI 4,060 -2,40 7.096 4,190 4,031
20/07
AVEO PHARMA. AVEO 2,140 -1,83 3.084.560 2,220 2,080
20/07
AVIAT NETWOR AVNW 15,950 0,95 3.919 16,210 15,800
20/07
AVID BIOSERV CDMO 6,070 7,05 1.192.442 6,100 5,640
20/07
AVID TECHNOL AVID 5,040 0,40 128.339 5,080 4,910
20/07
AVINGER INC AVGR 1,380 -3,50 292.458 1,486 1,370
20/07
AVIS BUDGET CAR 32,750 0,12 1.015.409 33,000 32,330
20/07
AVISTA HEALT AHPA 10,060 0,00 0 0,000 0,000
19/07
AVNET, INC. AVT 43,610 -1,74 855.373 44,430 43,590
20/07
AVROBIO, INC AVRO 37,550 8,84 249.640 38,790 34,267
20/07
AWARE INC AWRE 4,000 1,27 6.030 4,000 3,950
20/07
AXCELIS TECH ACLS 21,500 -1,38 253.858 21,900 21,360
20/07
AXOGEN, INC. AXGN 55,000 -0,36 255.191 55,550 54,600
20/07
AXON ENTERPR AAXN 73,830 1,04 771.147 74,750 72,510
20/07
AXOVANT SCIE AXON 2,460 -4,28 1.082.120 2,620 2,450
20/07
AXSOME THERA AXSM 3,150 1,61 91.479 3,200 3,100
20/07
AXT INC. AXTI 8,975 4,97 1.605.402 9,377 8,756
20/07
AYTU BIOSCIE AYTU 0,000 0,00 0 0,000 0,000
AYTU BIOSCIE AYTU 0,294 5,07 606.116 0,301 0,266
20/07
AZURRX BIOPH AZRX 2,580 -2,27 7.604 2,670 2,580
20/07
B COMMUNICA. BCOM 8,150 0,00 18 0,000 0,000
19/07
B. RILEY FIN RILY 22,375 -1,00 35.818 22,600 22,300
20/07
B.O.S. BETTE BOSC 2,600 -0,76 49.812 2,640 2,580
20/07
BAIDU BIDU 259,980 -0,93 2.213.802 265,210 259,960
20/07
BALCHEM CORP BCPC 99,890 -0,58 56.031 100,930 99,100
20/07
BALDW.&LY A BWINA 23,650 0,00 0 0,000 0,000
18/07
BALDW.&LY B BWINB 23,500 -0,21 16.104 23,600 23,400
20/07
BALLARD PWR BLDP 3,020 -0,98 595.332 3,120 2,980
20/07
BANCFIRST CO BANF 64,700 4,44 79.478 65,700 62,100
20/07
BANCORP 34, BCTF 15,750 0,00 46 0,000 0,000
19/07
BANDWIDTH IN BAND 36,630 1,19 55.244 37,170 36,260
20/07
BANK JAMES BOTJ 15,936 3,15 524 15,936 15,919
20/07
BANK MARIN BMRC 82,450 0,37 13.421 83,150 82,050
20/07
BANK OZK OZK 41,990 -0,73 987.986 42,480 41,960
20/07
BANK PRINCET BPRN 34,410 -0,17 3.252 34,600 34,390
20/07
BANKFINANCI. BFIN 17,600 0,57 18.972 17,660 17,410
20/07
BANKWELL FIN BWFG 32,690 -0,06 7.893 32,900 32,630
20/07
BANNER CORP BANR 62,040 0,24 121.039 62,356 61,440
20/07
BAOZUN INC. BZUN 61,940 0,24 1.248.752 63,550 61,390
20/07
BARINGTON/HI BHAC 10,750 0,00 0 0,000 0,000
17/07
BARRETT BUSI BBSI 97,360 2,30 33.929 97,695 93,300
20/07
BASSETT FURN BSET 26,150 -0,57 21.484 26,350 26,000
20/07
BAY COMMERC. BCML 0,000 0,00 0 0,000 0,000
BAYCOM CORP BCML 23,900 -0,38 11.736 24,100 23,810
20/07
BCB BANCORP BCBP 15,100 1,00 10.303 15,150 14,916
20/07
BEACON ROOF. BECN 43,120 1,96 1.415.159 43,620 42,430
20/07
BEASLEY BROA BBGI 10,600 -1,85 3.511 10,900 10,600
20/07
BED BATH&BEY BBBY 18,780 -2,34 2.626.174 19,270 18,760
20/07
BEIGENE, LTD BGNE 169,230 3,12 279.252 172,920 164,290
20/07
BEL FUSE BELFA 21,500 1,48 4.329 21,500 21,250
20/07
BEL FUSE B BELFB 22,950 1,55 13.861 23,050 22,571
20/07
BELLEROPHON BLPH 2,620 -1,87 80.583 2,695 2,599
20/07
BELLICUM PHA BLCM 7,410 -2,24 263.327 7,700 7,360
20/07
BENEFICIAL B BNCL 16,550 3,12 576.842 16,600 16,100
20/07
BENEFITFOCUS BNFT 38,000 -1,55 141.485 38,600 37,650
20/07
BENITEC BIOP BNTC 2,730 -0,73 12.764 2,805 2,700
20/07
BEYONDSPRING BYSI 26,580 3,03 1.686 26,580 24,750
20/07
BGC PARTNERS BGCP 11,000 -0,99 1.471.892 11,120 10,940
20/07
BIG 5 SPORT. BGFV 6,500 -5,11 411.754 6,900 6,500
20/07
BIG ROCK PAR BRPA 9,940 -0,15 300 9,940 9,940
20/07
BILIBILI INC BILI 14,410 3,52 6.374.247 14,710 13,820
20/07
BIO BLAST PH ORPN 1,540 2,67 9.981 1,570 1,490
20/07
BIO-KEY INTL BKYI 2,310 2,67 58.855 2,480 2,250
20/07
BIO-PATH HOL BPTH 1,530 -1,92 19.373 1,590 1,519
20/07
BIOANALYTICA BASI 1,800 0,56 5.900 1,830 1,770
20/07
BIOCEPT INC BIOC 6,220 -4,01 234.562 6,500 6,000
20/07
BIOCRYST PHA BCRX 5,940 -1,98 321.676 6,110 5,940
20/07
BIODELIVERY BDSI 2,800 -2,61 452.971 2,975 2,705
20/07
BIOFRONTERA BFRA 12,990 -0,08 70.968 13,550 12,980
20/07
BIOGEN INC. BIIB 358,710 0,17 1.684.530 360,500 356,530
20/07
BIOHITECH GL BHTG 0,000 0,00 0 0,000 0,000
BIOHITECH GL BHTG 3,476 2,84 2.513 3,599 3,400
20/07
BIOLASE INC BIOL 1,390 6,92 109.482 1,430 1,287
20/07
BIOLIFE SOLU BLFS 21,990 4,12 266.758 22,060 21,000
20/07
BIOLINERX BLRX 0,906 -0,40 72.846 0,930 0,900
20/07
BIOMARIN PHA BMRN 101,900 -0,94 1.041.230 103,062 101,330
20/07
BIOMERICA IN BMRA 3,970 -0,25 31.684 4,040 3,789
20/07
BIONDVAX PHA BVXV 6,350 0,00 2.020 6,350 6,350
20/07
BIOSCRIP INC BIOS 2,900 -0,68 311.427 2,960 2,840
20/07
BIOSPE.TECH. BSTC 46,700 -0,51 11.191 47,470 46,480
20/07
BIOSTAR PHAR BSPM 2,240 0,90 24.856 2,368 2,211
20/07
BIOSTEM U.S. HAIR 0,000 0,00 0 0,000 0,000
BIOTELEMETRY BEAT 50,350 0,10 203.778 50,650 50,100
20/07
BIOXCEL THER BTAI 10,320 -4,09 34.423 10,960 10,071
20/07
BISON CAPITA BCAC 10,040 0,00 0 0,000 0,000
17/07
BJ'S RESTAUR BJRI 63,100 -1,94 392.100 64,700 62,950
20/07
BK COMM. HDG BOCH 12,250 -0,81 10.948 12,500 12,250
20/07
BK INTERNET BOFI 41,620 0,77 643.678 41,970 41,450
20/07
BLACK BOX BBOX 1,630 -2,40 437.897 1,700 1,620
20/07
BLACK RIDGE BRAC 9,810 0,00 0 0,000 0,000
18/07
BLACKBAUD BLKB 117,760 1,10 301.721 117,840 115,900
20/07
BLACKLINE, I BL 47,030 0,28 190.512 47,170 46,590
20/07
BLINK CHARGI BLNK 3,420 -3,66 138.289 3,640 3,390
20/07
BLOOMIN' BRA BLMN 21,420 -0,56 740.462 21,690 21,310
20/07
BLUCORA INC BCOR 37,650 -1,05 159.610 38,200 37,500
20/07
BLUE BIRD CO BLBD 23,400 -0,21 88.379 23,650 23,200
20/07
BLUE HILLS BHBK 21,800 -0,68 71.853 22,000 21,725
20/07
BLUEBIRD BIO BLUE 180,350 0,78 463.673 181,450 179,000
20/07
BLUEKNIGHT BKEP 2,925 -1,68 405.835 3,050 2,900
20/07
BLUEPRINT ME BPMC 62,290 -2,43 406.534 64,710 62,060
20/07
BMC STOCK HO BMCH 21,950 0,00 345.923 22,000 21,800
20/07
BNK.SOUTH CA BKSC 20,500 0,49 3.335 20,749 20,400
20/07
BOINGO WIRE. WIFI 21,930 -3,48 218.740 22,790 21,920
20/07
BOJANGLES IN BOJA 14,700 -1,34 130.803 14,950 14,650
20/07
BOK FINL COR BOKF 98,150 0,96 103.450 98,525 96,930
20/07
BONSO ELECTR BNSO 3,577 -4,75 6.107 3,748 3,570
20/07
BOOKING HOLD BKNG 2.009,670 -0,05 359.406 2.025,670 2.002,350
20/07
BORQS TECHNO BRQS 4,700 1,08 959 4,750 4,650
20/07
BOSTON OMAHA BOMN 20,240 -1,03 34.845 20,590 20,140
20/07
BOSTON PRIVA BPFH 15,000 -0,33 593.865 15,050 14,700
20/07
BOTTOMLINE EPAY 55,640 0,00 204.280 55,970 55,540
20/07
BOXLIGHT COR BOXL 4,110 0,24 21.119 4,161 4,050
20/07
BRAINSTORM C BCLI 4,180 0,00 24.439 4,212 4,160
20/07
BRIDGE BANCO BDGE 36,450 -0,33 39.531 36,700 36,350
20/07
BRIDGELINE BLIN 1,560 -3,11 238.529 1,725 1,520
20/07
BRIDGEWATER BWB 12,980 -0,08 18.614 13,000 12,960
20/07
BRIDGFORD FO BRID 13,850 4,53 1.606 13,850 13,010
20/07
BRIGHTCOVE BCOV 9,400 -1,05 195.817 9,600 9,350
20/07
BRIGHTHOUSE BHF 41,050 0,42 937.883 41,095 40,180
20/07
BROADCOM COR AVGO 210,330 -0,02 6.383.110 211,210 208,760
20/07
BROADVISION BVSN 2,100 0,00 3.595 2,187 2,100
20/07
BROADWAY FIN BYFC 2,030 0,00 100 0,000 0,000
19/07
BROADWIN ENG BWEN 2,540 2,84 9.426 2,570 2,460
20/07
BROOKFIELD P BPY 22,310 -1,76 249.651 22,570 22,310
15/11
BROOKLINE BA BRKL 18,750 1,08 184.469 18,800 18,400
20/07
BROOKS AUTO. BRKS 32,110 -0,99 584.649 32,380 31,840
20/07
BRUKER BIOSC BRKR 30,190 1,58 995.021 30,320 29,560
20/07
BRYN MAWR BK BMTC 48,550 2,97 77.553 49,000 46,750
20/07
BSB BANCORP BLMT 35,500 1,14 16.848 35,500 34,950
20/07
BSQUARE CORP BSQR 2,500 -3,85 11.586 2,618 2,500
20/07
BUILDERS 1ST BLDR 18,220 -1,83 274.114 18,500 18,200
20/07
BUSINESS FIR BFST 26,100 0,08 6.617 26,230 25,542
20/07
C H ROBINSON CHRW 90,320 0,81 894.123 90,570 89,120
20/07
C&F FINANCIA CFFI 64,150 1,34 7.235 64,350 63,650
20/07
CA TECHNOLO. CA 43,980 -0,02 8.794.621 44,000 43,950
20/07
CABOT MICROE CCMP 118,300 0,36 78.144 118,540 116,970
20/07
CADENCE DESI CDNS 45,140 -0,20 1.705.431 45,595 45,000
20/07
CADIZ INC NW CDZI 13,200 0,76 96.829 13,300 12,900
20/07
CAESARS ENT. CZR 11,700 1,30 7.509.772 11,800 11,475
20/07
CAESARSTONE CSTE 16,000 -1,54 80.277 16,250 15,950
20/07
CAFEPRESS PRSS 1,280 4,07 14.153 1,280 1,200
20/07
CAL-MAINE FO CALM 45,950 0,77 296.097 46,250 45,325
20/07
CALADRIUS BI CLBS 5,450 -2,68 68.290 5,720 5,300
20/07
CALAMP CORP CAMP 23,260 0,17 428.187 23,480 22,960
20/07
CALAVO GROWE CVGW 94,050 -0,11 91.388 95,050 93,800
20/07
CALITHERA CALA 4,600 -1,08 147.862 4,800 4,500
20/07
CALUMET SPEC CLMT 7,750 -1,27 212.885 7,845 7,625
20/07
CALYXT, INC. CLXT 17,730 -2,90 69.395 18,070 17,340
20/07
CAMBIUM LEAR ABCD 12,100 0,17 121.862 12,410 12,050
20/07
CAMBRIDGE BA CATC 88,940 -0,29 4.419 89,500 88,500
20/07
CAMDEN NTNL CAC 46,260 0,92 15.126 46,660 45,790
20/07
CAMTEK LTD CAMT 8,100 1,12 98.303 8,150 7,980
20/07
CANAD. SOLAR CSIQ 12,780 -2,22 595.274 13,120 12,750
20/07
CANCER GENE. CGIX 0,928 0,82 260.271 0,950 0,900
20/07
CANTERBURY P CPHC 14,900 0,00 14 0,000 0,000
19/07
CAP.FEDERAL CFFN 13,200 0,92 247.242 13,220 13,050
20/07
CAP.SOUTHWES CSWC 18,460 -1,18 10.253 18,677 18,450
20/07
CAPELLA EDU. CPLA 105,050 0,14 22.914 105,150 104,450
20/07
CAPITAL CITY CCBG 25,550 2,20 14.217 25,710 24,930
20/07
CAPITAL PROD CPLP 3,120 -1,89 248.731 3,186 3,110
20/07
CAPITALA FIN CPTA 8,670 0,50 142.656 8,750 8,540
20/07
CAPRICOR THE CAPR 1,300 -2,99 195.992 1,360 1,300
20/07
CAPSTAR FINA CSTR 19,510 0,52 15.415 19,580 19,270
20/07
CAPSTONE TUR CPST 1,780 -1,66 506.244 1,820 1,750
20/07
CARA THERAPE CARA 19,060 -1,04 915.875 19,389 18,680
20/07
CARBON BLACK CBLK 23,820 -1,12 229.415 24,880 23,450
20/07
CARBONITE CARB 37,900 2,43 832.710 38,600 37,010
20/07
CARDIOVASCUL CSII 35,410 -0,53 181.400 36,150 35,320
20/07
CARDLYTICS, CDLX 20,500 -1,01 78.903 20,880 19,870
20/07
CARDTRONICS CATM 26,720 -0,63 264.291 26,960 26,440
20/07
CAREDX INC C CDNA 12,490 0,00 183.015 12,630 12,350
20/07
CAREER EDUCA CECO 18,590 -1,01 304.432 18,880 18,520
20/07
CARETRUST RE CTRE 17,000 -1,73 485.693 17,310 16,880
20/07
CARGURUS, IN CARG 37,770 2,44 432.251 37,830 36,400
20/07
CARLYLE GRP CG 23,950 0,21 408.917 24,100 23,760
20/07
CAROLINA BK CART 8,300 0,00 45 0,000 0,000
19/07
CAROLINA FIN CARO 42,420 0,86 65.473 42,560 41,810
20/07
CARRIZO OIL CRZO 28,270 -2,28 2.307.884 29,300 28,155
20/07
CARROLS RST. TAST 15,050 -0,99 188.780 15,250 14,900
20/07
CARVER BANCO CARV 4,240 0,47 670 4,240 4,240
20/07
CAS MEDICAL CASM 1,960 1,55 30.963 1,970 1,890
20/07
CASA SYSTEMS CASA 15,700 -0,25 529.635 16,120 15,580
20/07
CASELLA WAST CWST 25,650 0,71 106.668 25,830 25,350
20/07
CASEYS GEN S CASY 109,670 0,47 162.945 109,870 108,800
20/07
CASI PHARMAC CASI 7,350 3,81 442.695 7,450 7,000
20/07
CASS INFORMA CASS 71,000 0,48 24.316 71,450 70,480
20/07
CATABASIS PH CATB 0,746 -0,75 819.260 0,790 0,745
20/07
CATALYST BIO CBIO 10,380 -4,86 760.105 10,970 10,020
20/07
CATALYST PHA CPRX 3,050 -0,97 266.310 3,140 3,040
20/07
CATASYS INC CATS 7,120 -0,28 22.031 7,336 7,100
20/07
CATASYS INC CATS 0,000 0,00 0 0,000 0,000
CATHAY BANCO CATY 42,110 0,02 518.582 42,620 41,620
20/07
CAVCO INDS CVCO 220,100 -2,13 22.529 225,000 220,050
20/07
CB FINANCIAL CBFV 34,250 0,74 2.489 34,325 33,600
20/07
CBAK ENERGY CBAK 0,907 -1,41 9.410 0,940 0,907
20/07
CBOE CBOE 104,620 -0,13 450.731 105,200 103,810
20/07
CBTX, INC. CBTX 33,450 0,24 51.679 33,715 33,250
20/07
CDK GLOBAL, CDK 67,070 0,27 2.002.155 67,970 66,680
20/07
CDTI ADV.MAT CDTI 0,551 0,02 76.408 0,578 0,551
20/07
CDW CORP CDW 86,410 -1,11 542.293 87,646 86,390
20/07
CECO ENVIRON CECE 6,780 -2,16 116.331 7,020 6,740
20/07
CELCUITY LLC CELC 23,480 0,21 20.092 23,900 22,860
20/07
CELGENE CORP CELG 85,100 -0,28 4.819.594 85,750 84,530
20/07
CELLDEX THER CLDX 0,516 0,68 964.387 0,530 0,510
20/07
CELLECT BIOT APOP 7,265 -1,16 10.473 7,350 7,105
20/07
CELLECTAR BI CLRB 6,690 6,87 298.393 7,270 6,390
20/07
CELLECTIS S. CLLS 30,040 -0,17 89.414 30,410 29,715
20/07
CELLULAR BIO CBMG 21,400 7,00 124.208 21,625 19,950
20/07
CELSION CORP CLSN 2,960 -0,34 101.004 3,029 2,950
20/07
CELSIUS HOLD CELH 4,610 -1,07 19.518 4,720 4,610
20/07
CELYAD SA CYAD 30,030 1,25 4.504 30,150 29,310
20/07
CEMTREX CETX 2,020 -1,46 16.555 2,090 2,020
20/07
CENT.ALUMINI CENX 12,965 -0,95 2.224.391 13,250 12,763
20/07
CENT.BANC. A CNBKA 77,900 -0,26 7.122 78,950 77,850
20/07
CENT.CASINOS CNTY 8,580 0,94 53.991 8,620 8,480
20/07
CENT.GARDEN CENTA 40,710 -0,49 98.726 40,990 40,550
20/07
CENTENNIAL R CDEV 17,470 -1,47 1.555.459 17,960 17,350
20/07
CENTERSTATE CSFL 29,950 0,57 276.177 30,210 29,640
20/07
CENTRAL EURO CETV 3,900 -1,27 60.078 4,000 3,900
20/07
CENTRAL FEDE CFBK 2,500 -0,79 15.988 2,520 2,500
20/07
CENTRAL VALL CVCY 21,170 -0,47 21.092 21,435 21,140
20/07
CERAGON NETW CRNT 3,790 0,80 248.679 3,820 3,720
20/07
CERECOR INC CERC 4,660 0,87 66.178 4,800 4,620
20/07
CERNER CORP CERN 60,450 -0,51 1.218.964 60,880 60,320
20/07
CERUS CORP CERS 7,520 0,94 1.085.064 7,930 7,470
20/07
CESCA THERAP KOOL 0,420 -0,94 85.781 0,434 0,416
20/07
CEVA INC CEVA 32,500 -1,22 102.526 32,800 32,150
20/07
CHAMPIONS ON CSBR 8,760 -1,46 233.687 9,369 8,318
20/07
CHANGYOU.COM CYOU 15,150 -0,26 86.868 15,260 15,090
20/07
CHANTICLEER BURG 2,990 -2,29 7.964 3,200 2,980
20/07
CHARLES&COLV CTHR 1,100 2,80 20.791 1,140 1,080
20/07
CHART INDUS. GTLS 76,880 -1,00 841.282 80,310 75,145
20/07
CHARTER COMM CHTR 288,840 -0,79 1.094.930 291,560 286,820
20/07
CHARTER FINL CHFN 24,190 0,58 22.396 24,420 24,040
20/07
CHECK POINT CHKP 111,560 0,29 1.186.583 112,040 110,620
20/07
CHECK-CAP LT CHEK 3,690 -1,07 56.742 3,744 3,650
20/07
CHECKPOINT T CKPT 0,000 0,00 0 0,000 0,000
CHECKPOINT T CKPT 2,775 2,02 45.115 2,909 2,650
20/07
CHEESECAKE CAKE 59,050 -0,76 471.044 59,710 58,638
20/07
CHEMBIO DIAG CEMI 11,300 1,80 33.552 11,300 11,150
20/07
CHEMICAL FIN CHFC 56,190 0,12 186.667 56,580 55,720
20/07
CHEMOCENTRYX CCXI 12,325 0,20 158.529 12,450 12,130
20/07
CHEMUNG FINA CHMG 47,650 -4,32 30.863 50,100 47,500
20/07
CHEROKEE INC CHKE 0,515 -0,58 679.953 0,637 0,510
20/07
CHF SOLUTION CHFS 1,500 2,04 39.413 1,621 1,460
20/07
CHIASMA INC CHMA 1,600 10,34 42.002 1,600 1,450
20/07
CHICKEN SOUP CSSE 9,320 0,54 17.516 9,410 9,090
20/07
CHILDREN'S P PLCE 125,900 -1,68 361.004 127,500 124,600
20/07
CHIMERIX CMRX 4,600 -0,22 51.021 4,660 4,590
20/07
CHINA ADV CT CADC 6,950 8,59 79.554 7,136 6,450
20/07
CHINA AUTO CALI 2,370 0,00 0 0,000 0,000
16/07
CHINA AUTOM. CAAS 4,050 -1,46 26.262 4,121 4,040
20/07
CHINA BIOLO. CBPO 102,460 0,67 194.079 102,610 101,000
20/07
CHINA CERAMI CCCL 1,610 -3,51 30.269 1,658 1,600
20/07
CHINA COML CCCR 1,200 3,45 492.799 1,270 1,150
12/07
CHINA COMMER GLG 1,080 -2,60 29.992 1,144 1,080
20/07
CHINA CUSTOM CCRC 8,610 -4,76 678.382 9,850 7,900
20/07
CHINA FINAN. JRJC 1,910 -0,78 10.628 1,970 1,900
20/07
CHINA HGS HGSH 1,608 -0,44 3.761 1,670 1,605
20/07
CHINA INFORM TAOP 1,270 -2,31 28.397 1,300 1,270
20/07
CHINA INTERN CIFS 14,430 -2,89 42.262 15,200 14,250
20/07
CHINA JO-JO CJJD 1,330 0,77 3.159 1,340 1,310
20/07
CHINA LENDIN CLDC 1,820 -1,62 79.409 1,930 1,810
20/07
CHINA LODGIN HTHT 41,020 1,91 2.312.112 41,660 40,060
20/07
CHINA NATUR. CHNR 2,110 -3,33 25.087 2,160 2,110
20/07
CHINA RECYC. CREG 1,520 -4,40 57.033 1,575 1,470
20/07
CHINA TECHF. CNTF 2,500 0,00 17.249 2,670 2,450
20/07
CHINA XD CXDC 3,610 0,27 3.542 3,650 3,500
20/07
CHINACACHE CCIH 1,360 0,07 26.706 1,380 1,320
20/07
CHINANET ONL CNET 2,310 -1,70 51.427 2,380 2,300
20/07
CHIPMOS TECH IMOS 14,770 -0,34 9.338 14,820 14,690
20/07
CHR PHARMAC. OHRP 0,200 -0,94 72.813 0,210 0,200
20/07
CHROMADEX CO CDXC 4,380 -0,90 132.979 4,510 4,350
20/07
CHURCHILL DO CHDN 305,000 -0,97 41.809 308,950 304,450
20/07
CHUY'S HOLDN CHUY 33,750 0,15 118.044 33,900 33,300
20/07
CIDARA THERA CDTX 4,400 1,15 29.718 4,462 4,350
20/07
CIM COMMERIC CMCT 15,300 0,99 1.101 15,300 15,185
20/07
CIMPRESS N.V CMPR 150,920 -0,26 96.937 153,430 150,400
20/07
CINCINNATI F CINF 70,700 0,63 419.442 70,820 69,830
20/07
CINEDIGM COR CIDM 1,500 -1,32 12.042 1,528 1,490
20/07
CINTAS CORP CTAS 203,570 5,11 1.318.215 204,275 195,060
20/07
CIRRUS INC CRUS 40,520 -0,95 507.715 41,200 40,230
20/07
CISCO SYSTEM CSCO 42,010 -0,92 20.739.164 42,365 41,860
20/07
CITI TRENDS CTRN 28,840 -0,96 51.339 29,240 28,790
20/07
CITIUS PHARM CTXR 2,740 4,18 31.291 2,800 2,590
20/07
CITIZENS COM CZWI 14,038 0,06 2.310 14,087 14,038
20/07
CITIZENS FIR CZFC 26,050 0,00 3.720 26,050 25,900
20/07
CITIZENS HLD CIZN 23,250 2,20 1.249 23,250 23,250
20/07
CITIZENS&NOR CZNC 27,900 1,45 12.679 28,250 27,330
20/07
CITRIX SYS. CTXS 108,230 -1,33 1.871.498 109,260 107,490
20/07
CITY HLDG CO CHCO 79,120 1,97 85.315 79,370 76,800
20/07
CIVISTA BANC CIVB 25,060 0,28 15.491 25,160 24,590
20/07
CLARION TECH CLAR 0,000 0,00 0 0,000 0,000
CLARUS CORPO CLAR 8,050 1,26 56.044 8,100 7,950
20/07
CLEAN ENERGY CLNE 2,770 -1,07 1.154.254 2,870 2,750
20/07
CLEARFIELD CLFD 11,650 0,87 26.134 11,700 11,500
20/07
CLEARONE INC CLRO 3,626 3,60 4.864 3,650 3,560
20/07
CLEARSIDE BI CLSD 10,000 0,10 180.274 10,130 9,910
20/07
CLEARSIGN CLIR 1,975 1,28 21.713 2,000 1,950
20/07
CLEMENTIA PH CMTA 10,900 1,96 99.292 11,010 10,580
20/07
CLEVELAND CBLI 2,400 4,80 2.044 2,400 2,301
20/07
CLOVIS ONCOL CLVS 47,870 1,76 492.016 48,320 46,654
20/07
CLPS INC CLPS 14,320 -2,12 146.893 15,170 14,191
20/07
CM FINANCE CMFN 8,875 -0,28 16.363 8,900 8,750
20/07
CM SEVEN STA CMSS 9,900 0,20 175.015 9,900 9,860
20/07
CME HLDGS. CME 169,000 0,09 979.745 169,150 167,330
20/07
CMM WEST BSH CWBC 11,900 0,00 3.008 12,095 11,900
20/07
CNB FINAN.CO CCNE 31,190 1,89 15.522 31,410 30,670
20/07
CO-DIAGNOSTI CODX 3,440 0,00 13.289 3,539 3,310
20/07
COASTWAY BAN CWAY 27,750 0,00 2.012 27,800 27,750
20/07
COBIZ INC COBZ 22,100 0,73 218.212 22,150 21,850
20/07
COCA-COLA BO COKE 138,200 1,30 40.536 138,760 135,950
20/07
COCRYSTAL PH COCP 0,000 0,00 0 0,000 0,000
COCRYSTAL PH COCP 4,870 0,00 21.583 5,097 4,800
20/07
CODA OCTOPUS CODA 5,050 -4,54 230.929 5,410 4,880
20/07
CODEXIX INC CDXS 15,900 0,95 299.356 16,600 15,700
20/07
CODORUS VALL CVLY 30,820 2,32 4.114 30,990 30,240
20/07
COFFEE HLDG JVA 5,340 -0,74 15.101 5,481 5,277
20/07
COGENT COMMU CCOI 52,500 -0,47 133.587 53,250 52,350
20/07
COGNEX CORP CGNX 44,950 0,18 913.312 45,480 44,725
20/07
COGNIZANT CTSH 82,240 -0,17 2.464.417 82,570 81,950
20/07
COHBAR INC CWBR 0,000 0,00 0 0,000 0,000
COHBAR, INC. CWBR 5,630 -1,23 87.021 5,990 5,500
20/07
COHERENT INC COHR 169,100 -1,30 377.516 171,550 166,066
20/07
COHERUS BIOS CHRS 18,600 0,81 651.780 18,700 18,150
20/07
COHU INC COHU 26,030 -0,80 123.595 26,360 25,821
20/07
COLLECT.UNIV CLCT 13,880 0,29 24.310 13,985 13,720
20/07
COLLEGIUM PH COLL 20,150 0,65 445.954 20,650 19,800
20/07
COLLIERS INT CIGI 82,550 0,36 130.058 82,750 81,575
20/07
COLLPLANT HO CLGN 5,400 -10,15 2.066 5,900 5,400
20/07
COLONY BANKC CBAN 17,450 -0,57 677 17,550 17,450
20/07
COLUM.BANKIN COLB 42,220 0,64 217.321 42,500 41,630
20/07
COLUM.SPTSWR COLM 93,960 -0,38 298.472 95,580 93,850
20/07
COLUMBIA FIN CLBK 16,540 0,24 112.110 16,540 16,310
20/07
COLUMBUS MCK CMCO 41,810 0,72 78.905 42,040 41,210
20/07
COM. VEHICLE CVGI 7,090 -4,19 127.076 7,360 7,080
20/07
COMCAST CL A CMCSA 34,300 -1,75 24.621.465 34,950 34,290
20/07
COMM.TRUST CTBI 50,325 0,75 38.319 50,800 49,700
20/07
COMMAND CENT CCNI 6,300 2,11 12.208 6,350 6,176
20/07
COMMAND CENT CCNI 0,000 0,00 0 0,000 0,000
COMMERCE BAN CBSH 68,470 -0,04 505.101 68,800 68,160
20/07
COMMSCOPE HL COMM 30,160 -0,23 890.509 30,240 29,800
20/07
COMMTOUCH SO CYRN 2,900 -1,69 33.164 2,980 2,900
20/07
COMMU. SYST. JCS 3,750 3,88 642 3,750 3,652
20/07
COMMU.BANK.T ESXB 9,850 1,03 13.315 10,000 9,650
20/07
COMMUNITY FI CFBI 11,647 1,63 109 11,647 11,647
20/07
COMMVAULT S. CVLT 68,250 -1,52 307.492 70,500 68,150
20/07
COMPUGEN CGEN 3,375 -3,57 73.443 3,510 3,350
20/07
COMPUT. TASK CTG 6,990 -0,43 74.929 7,150 6,960
20/07
COMSCORE, IN SCOR 0,000 0,00 0 0,000 0,000
COMSCORE, IN SCOR 20,610 -1,72 208.362 21,370 20,415
20/07
COMST.HOLDIN CHCI 2,600 -1,14 24.785 2,874 2,580
20/07
COMTECH TELE CMTL 33,880 -0,53 76.996 34,220 33,760
20/07
CONATUS PHAR CNAT 4,410 1,85 285.130 4,490 4,260
20/07
CONCERT PHAR CNCE 16,330 -1,69 61.017 16,840 16,250
20/07
CONFORMIS IN CFMS 1,030 -2,83 527.215 1,080 1,020
20/07
CONIFER HLDG CNFR 6,700 0,00 126 0,000 0,000
19/07
CONMED CORP CNMD 73,430 -0,43 149.244 74,140 73,390
20/07
CONN'S INC CONN 37,450 -1,32 257.125 38,140 37,200
20/07
CONNECTICUT CTWS 63,960 -0,42 79.525 64,260 63,600
20/07
CONNECTONE CNOB 25,350 0,00 82.832 25,600 25,250
20/07
CONS WATER CWCO 14,650 -0,34 87.753 14,800 14,550
20/07
CONSOLI.COMM CNSL 12,150 -1,50 455.165 12,398 12,060
20/07
CONSTELLATIO CNAC 9,980 0,00 0 0,000 0,000
19/07
CONSTRUCTION ROAD 12,380 -0,56 40.164 12,500 12,220
20/07
CONSUMER POR CPSS 3,420 -5,00 18.536 3,620 3,420
20/07
CONTRAFECT C CFRX 2,410 -1,23 73.226 2,470 2,370
20/07
CONTRAVIR PH CTRV 0,909 -5,30 794.041 1,050 0,850
20/07
CONTROL4 COR CTRL 25,210 1,41 165.412 25,290 24,800
20/07
CONTROLADORA XLRN 46,580 0,60 469.780 46,750 45,380
20/07
CONVERGEONE CVON 9,260 -0,64 32.462 9,480 9,050
20/07
COOL HOLDING IFON 4,120 1,73 96.222 4,184 3,859
10/07
COOL HOLDING AWSM 4,300 -3,37 36.826 4,699 4,230
20/07
COPART INC CPRT 58,980 -0,25 939.919 59,360 58,960
20/07
CORBUS PHARM CRBP 5,350 -1,83 386.000 5,600 5,350
20/07
CORCEPT THER CORT 13,000 -1,66 1.174.439 13,365 12,960
20/07
CORE MARK CORE 24,330 0,70 253.125 24,420 24,030
20/07
CORIUM INTER CORI 7,890 -0,88 105.775 8,040 7,880
20/07
CORNERSTONE CSOD 53,590 -0,72 255.807 54,330 53,490
20/07
CORREVIO PHA CORV 4,050 0,25 50.692 4,090 3,970
20/07
CORVEL CORP CRVL 56,100 1,26 15.923 56,500 55,100
20/07
CORVUS PHARM CRVS 10,480 -3,41 92.215 11,050 10,200
20/07
COSTARGROUP CSGP 425,000 0,39 113.530 426,999 424,590
20/07
COSTCO WHOLE COST 218,690 0,53 1.797.886 218,939 216,240
20/07
COUNTERPATH CPAH 3,070 -2,54 195.458 3,350 2,980
20/07
COUNTY BANCO ICBK 26,480 0,95 6.418 26,480 25,850
20/07
COUPA SOFTWA COUP 64,950 -1,19 437.058 66,070 64,880
20/07
COVENANT A CVTI 30,390 -0,69 115.985 30,990 29,911
20/07
COWEN GROUP COWN 14,400 1,05 738.035 14,450 14,075
20/07
CPI CARD GRO PMTS 2,070 -0,48 7.714 2,130 2,070
20/07
CPS TECHNOLO CPSH 1,460 3,55 1.103 1,460 1,390
20/07
CPSI CPSI 34,050 0,29 93.458 34,200 33,800
20/07
CRA INTERNAT CRAI 54,090 -0,37 33.217 54,440 53,770
20/07
CRACKER B. CBRL 146,930 -3,03 576.338 151,690 146,370
20/07
CRAFT BREWER BREW 19,650 0,51 61.669 19,850 19,450
20/07
CRAY INC CRAY 25,750 -3,38 145.570 26,450 25,700
20/07
CREDIT ACCEP CACC 374,400 0,67 58.419 378,900 367,310
20/07
CREE RESEARC CREE 47,000 -0,59 449.674 47,430 46,900
20/07
CRESY CRESY 16,410 0,37 151.066 16,820 16,320
20/07
CRISPR THERA CRSP 58,350 -0,07 687.323 60,000 57,380
20/07
CRITEO S.A. CRTO 34,740 1,25 563.075 34,950 34,150
20/07
CROCS CROX 17,650 -2,27 938.623 18,040 17,380
20/07
CRONOS GROUP CRON 6,540 -4,25 2.031.508 6,840 6,510
20/07
CROSS COUNTR CCRN 11,830 -1,09 123.820 12,000 11,780
20/07
CROWN CRAFTS CRWS 5,375 0,47 2.179 5,400 5,371
20/07
CRYOPORT, IN CYRX 15,970 -0,81 214.565 16,360 15,800
20/07
CSG SYSTEMS CSGS 41,170 0,07 126.710 41,300 40,810
20/07
CSI COMPRESS CCLP 5,960 0,17 213.042 6,150 5,880
20/07
CSP INC CSPI 10,550 0,86 7.458 10,658 10,450
20/07
CSW INDUSTRI CSWI 54,550 1,21 108.714 54,825 53,650
20/07
CSX CORPORAT CSX 69,460 0,45 8.665.321 69,900 68,580
20/07
CTI BIOPHARM CTIC 2,350 3,52 1.170.800 2,360 2,170
20/07
CTI INDUSTRI CTIB 3,860 4,61 419 3,860 3,860
20/07
CTRAL.GARDEN CENT 43,550 -0,89 39.560 44,110 43,500
20/07
CTRIP.COM CTRP 42,250 0,31 4.589.586 42,750 42,080
20/07
CUE BIOPHARM CUE 11,220 1,36 110.490 11,490 10,956
20/07
CUI GLOBAL CUI 2,830 -0,35 27.685 2,870 2,800
20/07
CUMBERLAND CPIX 6,010 -1,64 2.602 6,150 6,000
20/07
CURIS INC CRIS 1,730 3,59 94.255 1,740 1,700
20/07
CUTERA CUTR 43,500 -0,11 66.676 43,750 43,055
20/07
CVB FINANCIA CVBF 23,170 1,62 472.344 23,260 22,710
20/07
CVD EQUIP. CVV 7,200 -0,69 15.542 7,780 7,200
20/07
CYANOTECH CO CYAN 3,818 -2,11 723 3,818 3,810
20/07
CYBERARK CYBR 69,150 0,88 403.596 69,860 68,695
20/07
CYBEROPTICS CYBE 19,250 0,26 25.352 19,450 19,050
20/07
CYCLACEL PH. CYCC 1,490 0,00 11.195 1,540 1,480
20/07
CYMABAY THER CBAY 12,405 -3,09 550.566 12,800 12,385
20/07
CYPRESS SEMI CY 17,060 -0,47 2.758.101 17,220 17,025
20/07
CYRUSONE INC CONE 62,400 -0,94 550.431 63,150 62,080
20/07
CYTOKINETICS CYTK 8,800 -1,12 149.654 9,000 8,700
20/07
CYTOMX THERA CTMX 24,400 -0,45 328.506 24,860 24,310
20/07
CYTORI THERA CYTX 0,951 -2,51 213.130 0,970 0,920
20/07
CYTOSORBENTS CTSO 11,850 -1,25 154.339 12,050 11,750
20/07
CYTRX CORPOR CYTR 1,210 -1,63 175.207 1,270 1,180
20/07
DAILY JOURNA DJCO 230,000 -0,65 669 231,890 230,000
20/07
DAKTRONICS I DAKT 8,410 -0,71 117.317 8,460 8,380
20/07
DARE BIOSCIE DARE 1,240 -2,36 239.965 1,280 1,200
20/07
DARIOHEALTH DRIO 1,320 0,76 25.101 1,340 1,290
20/07
DASAN ZHONE DZSI 9,750 -0,81 6.721 9,880 9,530
20/07
DASEKE, INC DSKE 9,530 -0,31 109.621 9,570 9,450
20/07
DATA I/O DAIO 6,610 -0,15 19.394 6,690 6,600
20/07
DATAWATCH CO DWCH 12,950 2,78 324.311 13,399 12,550
20/07
DAVE&BUSTER PLAY 48,950 -1,13 766.263 49,730 48,550
20/07
DAVIDSTEA IN DTEA 3,250 -1,74 45.451 3,300 3,150
20/07
DAWSON GEOPH DWSN 7,610 -1,93 28.918 7,880 7,580
20/07
DBV TECHNOLO DBVT 17,290 -0,23 38.653 17,670 17,270
20/07
DECIPHERA PH DCPH 37,090 0,35 161.205 37,210 36,187
20/07
DEL FRISCO'S DFRG 11,650 -1,69 299.190 11,950 11,350
20/07
DEL TACO RES TACO 14,100 -1,67 160.247 14,460 14,070
20/07
DELMAR PHARM DMPI 0,651 1,44 95.002 0,660 0,633
20/07
DELTA TECHNO DELT 1,080 0,00 42.507 1,092 1,060
20/07
DENALI THERA DNLI 13,460 -3,86 209.084 14,000 13,440
20/07
DENNY'S CORP DENN 15,890 0,00 171.287 16,060 15,770
20/07
DENTSPLY SIR XRAY 45,030 -0,68 1.840.441 45,510 44,770
20/07
DEPOMED INC DEPO 8,140 -0,37 473.319 8,260 8,105
20/07
DERMIRA DERM 10,180 1,09 358.129 10,300 9,990
20/07
DESCARTES DSGX 34,650 0,58 34.921 34,900 34,600
20/07
DESTINATION DEST 5,870 -2,65 96.753 6,110 5,800
20/07
DESTINATION DXLG 2,125 0,00 18.383 2,150 2,090
20/07
DESWELL IND. DSWL 3,340 -2,91 8.925 3,350 3,270
20/07
DETERMINE DTRM 1,270 -1,55 24.684 1,300 1,200
20/07
DEXCOM INC DXCM 102,230 -0,30 439.750 103,470 101,990
20/07
DFB HEALTHCA DFBH 9,610 0,00 0 0,000 0,000
19/07
DHX MEDIA LT DHXM 1,997 2,43 15.908 2,017 1,868
20/07
DIAMOND HILL DHIL 195,160 0,60 11.311 199,950 193,000
20/07
DIAMONDBACK FANG 131,150 -0,71 885.949 133,020 130,000
20/07
DIANA CONTA. DCIX 1,600 1,27 224.634 1,630 1,580
20/07
DICERNA PHAR DRNA 12,530 -1,34 224.489 12,880 12,480
20/07
DIFF.BRANDS DFBG 5,820 0,17 85.025 5,950 5,700
20/07
DIFFUSION PH DFFN 0,463 3,65 44.845 0,470 0,440
20/07
DIGI INTL. DGII 13,700 0,00 78.605 13,900 13,650
20/07
DIGIMARC DMRC 30,650 2,00 78.043 31,150 30,000
20/07
DIGIRAD CORP DRAD 1,600 -1,54 12.120 1,650 1,600
20/07
DIGITAL ALLY DGLY 2,600 1,96 271.626 2,750 2,500
20/07
DIGITAL TURB APPS 1,440 -1,37 59.888 1,470 1,430
20/07
DIME COMMUN DCOM 20,050 0,25 75.136 20,150 19,950
20/07
DIODES INC DIOD 38,070 0,58 233.084 38,325 37,660
20/07
DISCOVERY DISCK 24,590 -0,45 1.167.293 24,720 24,340
20/07
DISCOVERY B DISCB 29,500 0,00 0 0,000 0,000
19/07
DISCOVERY CO DISCA 26,580 -0,41 2.595.725 26,670 26,281
20/07
DISH NETWORK DISH 30,910 -0,93 7.267.501 31,150 30,380
20/07
DIV.HEAL.SER DVCR 6,950 4,20 13.215 7,050 6,794
20/07
DIVERSIFIED SAUC 1,010 -16,53 944.196 1,020 0,970
20/07
DIXIE GROUP DXYN 2,275 1,11 4.109 2,300 2,200
20/07
DLH HOLDINGS DLHC 5,720 4,00 260 5,720 5,720
20/07
DMC GLOBAL BOOM 49,450 -1,59 87.341 50,250 49,100
20/07
DNB FINL COR DNBF 33,100 0,15 309 33,450 33,100
20/07
DOCUSIGN INC DOCU 52,210 -0,29 663.053 52,765 51,710
20/07
DOGNESS (INT DOGZ 3,550 9,23 67.529 3,587 3,232
20/07
DOLLAR TREE DLTR 86,440 -1,20 2.606.965 87,320 85,960
20/07
DOLPHIN ENTE DLPN 3,090 -12,46 104.144 3,200 3,000
20/07
DOMO, INC. DOMO 18,680 0,27 181.109 18,830 18,365
20/07
DONEGAL CL A DGICA 14,240 1,28 22.567 14,300 13,940
20/07
DONEGAL CL B DGICB 13,450 0,00 0 0,000 0,000
10/07
DORCHESTER M DMLP 19,400 -0,77 39.711 19,600 19,350
20/07
DORMAN PRODU DORM 73,170 -1,88 120.809 74,470 73,010
20/07
DOUBLE EAGLE EAGL 9,740 -0,31 1.000 9,740 9,740
20/07
DOVA PHARMAC DOVA 24,330 -0,16 187.403 24,650 24,000
20/07
DRAGON VICTO LYL 3,150 6,06 15.960 3,200 2,905
20/07
DRAPER OAKWO DOTA 9,990 0,00 0 0,000 0,000
16/07
DROPBOX, INC DBX 31,000 -0,96 1.517.753 31,580 30,870
20/07
DROPCAR, INC DCAR 1,299 1,45 30.326 1,360 1,260
20/07
DRYSHIPS DRYS 4,920 -5,02 1.215.969 5,200 4,910
20/07
DSP GROUP DSPG 13,150 1,15 40.360 13,200 12,900
20/07
DULUTH HLDGS DLTH 25,020 0,24 137.419 25,080 24,850
20/07
DUNKIN' BRAN DNKN 73,000 1,04 1.433.489 73,310 72,170
20/07
DURECT CORP DRRX 1,510 0,00 518.788 1,540 1,470
20/07
DXP ENTERPRI DXPE 42,640 0,21 65.556 42,780 42,130
20/07
DYNASIL CORP DYSL 1,360 1,49 11.344 1,360 1,340
20/07
DYNATRONICS DYNT 2,925 -0,85 957 2,950 2,925
20/07
DYNAVAX TECH DVAX 15,750 0,64 852.539 15,950 15,300
20/07
E TRADE FINA ETFC 59,630 -2,58 5.799.162 60,800 57,660
20/07
E.W. SCRIPPS SSP 12,900 0,16 228.634 12,950 12,530
20/07
EAGLE BANCOR EGBN 57,400 0,61 160.821 57,740 56,800
20/07
EAGLE BANCOR EBMT 19,050 0,00 479 19,050 19,050
20/07
EAGLE BULK EGLE 5,450 -4,22 234.890 5,700 5,430
20/07
EAGLE FINANC EFBI 16,160 0,50 504 16,160 16,160
20/07
EAGLE PHARMA EGRX 83,390 -0,56 156.060 85,660 83,050
20/07
EASTERLY ACQ EACQ 10,350 -0,48 100 10,350 10,350
20/07
EASTERN CO EML 28,950 1,76 6.596 29,250 28,350
20/07
EASTERN SECU EAST 0,000 0,00 0 0,000 0,000
EASTSIDE DIS ESDI 3,990 2,31 9.559 4,050 3,900
03/01
EASTSIDE DIS EAST 8,240 -1,32 9.247 8,400 8,020
20/07
EASTWEST BAN EWBC 66,230 1,22 921.374 68,060 66,110
20/07
EBAY INC. EBAY 34,200 0,26 20.114.021 34,910 34,120
20/07
EBIX INC COM EBIX 84,050 1,63 144.850 84,300 83,050
20/07
ECHELON CORP ELON 8,290 -0,12 10.173 8,310 8,290
20/07
ECHO GLOBAL ECHO 31,450 2,78 659.325 31,550 30,500
20/07
ECHOSTAR HLD SATS 45,290 -1,14 171.611 45,720 45,200
20/07
ECO-STIM ENE ESES 0,680 4,62 25.915 0,680 0,650
20/07
ECOL. & ENV. EEI 13,950 0,72 503 13,950 13,698
20/07
EDAP TMS S A EDAP 3,250 0,00 12.305 3,268 3,210
20/07
EDGE THERAPE EDGE 1,000 -1,96 129.338 1,049 1,000
20/07
EDGEWATER EDGW 5,140 -0,77 21.318 5,260 5,120
20/07
EDITAS MEDIC EDIT 36,250 0,33 420.750 36,700 35,785
20/07
EDUC.DEVELOP EDUC 19,950 -2,68 4.946 20,250 19,550
20/07
EGAIN CORP EGAN 13,900 2,96 493.475 14,250 13,350
20/07
EGALET CORPO EGLT 0,351 -4,10 341.564 0,370 0,341
20/07
EHEALTH INC EHTH 24,000 -1,40 86.220 24,470 23,990
20/07
EIDOS THERAP EIDX 21,280 -0,98 38.665 22,321 21,250
20/07
EIGER BIOPHA EIGR 10,800 0,00 90.586 10,850 10,550
20/07
EKSO BIONICS EKSO 1,900 2,70 424.684 1,920 1,810
20/07
EL POLLO LOC LOCO 11,900 -0,42 203.677 11,950 11,650
20/07
ELBIT MEDICA EMITF 2,447 -0,11 118 2,447 2,447
20/07
ELBIT SYSTEM ESLT 118,950 0,73 19.198 119,229 118,010
20/07
ELDORADO RES ERI 44,500 0,23 422.158 44,850 44,150
20/07
ELE. IMAGING EFII 34,890 -0,06 133.299 35,150 34,600
20/07
ELECTRO SCIE ESIO 17,920 -0,61 310.111 18,045 17,700
20/07
ELECTRO-SENS ELSE 3,941 0,27 289 3,941 3,941
20/07
ELECTRO.ARTS EA 147,480 -0,32 2.159.833 149,790 147,140
20/07
ELECTROCORE, ECOR 15,330 -3,22 74.060 16,800 15,000
20/07
ELLIS(PERRY) PERY 28,290 -0,04 47.686 28,460 28,200
20/07
ELMIRA SVGS ESBK 20,480 0,39 3.308 21,000 20,400
20/07
ELOXX PHARMA ELOX 16,230 -6,13 77.369 17,050 16,130
20/07
ELOXX PHARMA ELOX 0,000 0,00 0 0,000 0,000
ELOXX PHARMA SVOND 0,000 0,00 0 0,000 0,000
ELTEK LTD. ELTK 3,920 -2,00 9.805 3,990 3,770
20/07
EMC INS GROU EMCI 28,540 1,06 20.719 28,775 26,730
20/07
EMCLAIRE FIN EMCF 36,000 -1,37 3.606 36,000 35,000
20/07
EMCORE CORP EMKR 5,300 1,92 36.538 5,300 5,150
20/07
EMMIS COMMUN EMMS 4,890 8,43 13.560 5,081 4,560
20/07
EMPIRE RESOR NYNY 19,000 1,06 1.637 19,000 18,700
20/07
ENANTA PHARM ENTA 122,340 -0,64 242.307 125,681 122,200
20/07
ENCORE CAP ECPG 36,450 -0,68 242.203 36,800 36,250
20/07
ENCORE WIRE WIRE 48,700 -0,71 53.779 49,250 48,550
20/07
ENDO INTL ENDP 11,150 -0,62 2.144.215 11,340 11,090
20/07
ENDOCYTE ECYT 17,330 1,35 808.608 17,690 17,100
20/07
ENDOLOGIX ELGX 5,300 -0,75 333.130 5,370 5,040
20/07
ENDRA LIFE S NDRA 2,088 -2,43 22.076 2,190 2,050
20/07
ENDURANCE I. EIGI 10,300 -2,83 510.770 10,600 10,050
20/07
ENERGOUS COR WATT 14,490 -6,40 550.377 15,460 14,465
20/07
ENERGY FOCUS EFOI 2,136 1,24 5.373 2,170 2,060
20/07
ENERGY RECOV ERII 8,480 -0,12 317.689 8,520 8,260
20/07
ENERGY XXI G EGC 8,990 0,22 264.268 9,005 8,940
20/07
ENGLOBAL CP. ENG 1,320 3,13 18.293 1,340 1,230
20/07
ENPHASE ENER ENPH 6,760 -3,70 2.760.844 7,270 6,760
20/07
ENSIGN GROUP ENSG 37,920 -0,60 142.394 38,470 37,880
20/07
ENSTAR GRP. ESGR 214,550 0,52 17.506 215,500 213,250
20/07
ENTEGRA ENFC 29,750 -1,16 187.051 30,000 29,500
20/07
ENTEGRIS ENTG 37,850 -0,13 997.546 38,375 37,500
20/07
ENTERA BIO L ENTX 5,970 0,00 50 0,000 0,000
19/07
ENTERPRISE B EBTC 38,410 2,02 9.239 39,030 38,000
20/07
ENTERPRISES EFSC 56,000 0,81 423.444 56,500 55,400
20/07
EPIZYME EPZM 13,400 -1,11 160.884 13,650 13,250
20/07
EPLUS INC PLUS 101,500 0,05 30.883 101,950 101,100
20/07
EQUINIX INC EQIX 434,220 -0,68 362.830 437,720 432,260
20/07
EQUITABLE FI EQFN 10,600 1,44 7.013 10,600 10,475
20/07
EQUITY BANCS EQBK 42,410 -2,86 150.230 43,760 41,900
20/07
ERICSSON ADR ERIC 8,250 0,24 6.856.379 8,280 8,185
20/07
ERIE INDEMNI ERIE 120,080 0,76 49.096 120,770 118,970
20/07
ERYTECH PHAR ERYP 11,100 0,36 352 11,170 11,100
20/07
ESCALADE INC ESCA 14,000 0,72 5.079 14,100 13,750
20/07
ESPERION THE ESPR 43,230 0,23 351.764 44,050 43,060
20/07
ESQUIRE FINA ESQ 25,750 -1,08 35.941 26,100 25,740
20/07
ESSA BANCORP ESSA 15,970 0,88 8.841 16,000 15,770
20/07
ESSA PHARMA EPIX 3,410 -7,34 26.153 3,690 3,340
20/07
ESSENDANT, I ESND 14,420 0,00 173.438 14,630 14,310
20/07
ESTABLISHMEN ESTA 26,390 6,63 443.534 26,880 24,500
20/07
ESTRE AMBIEN ESTR 8,300 0,61 8.168 8,549 7,991
20/07
ETSY INC USD ETSY 43,800 1,32 1.065.020 44,040 43,208
20/07
EURODRY LTD. EDRY 7,800 4,70 4.664 7,880 7,450
20/07
EURONET WORL EEFT 85,920 -0,20 164.663 86,270 85,540
20/07
EUROSEAS LTD ESEA 1,630 -8,43 33.973 1,800 1,630
20/07
EUROTECH HLD CLWT 4,250 -2,30 13.574 4,350 4,200
20/07
EVELO BIOSCI EVLO 14,490 -1,83 90.105 14,980 13,970
20/07
EVER-GLORY I EVK 3,625 0,00 115 0,000 0,000
19/07
EVERBANK FNL EVER 19,490 0,05 620.326 19,510 19,490
08/06
EVERBRIDGE, EVBG 49,650 -1,02 193.137 50,940 49,450
20/07
EVERQUOTE IN EVER 17,870 1,71 111.580 18,287 17,460
20/07
EVERSPIN TEC MRAM 9,410 -3,49 37.300 9,935 9,350
20/07
EVINE LIVE I EVLV 1,540 -2,53 531.142 1,589 1,460
20/07
EVO PAYMENTS EVOP 22,820 -0,83 123.486 23,490 22,044
20/07
EVOFEM BIOSC EVFM 2,440 4,27 50.045 2,440 2,200
20/07
EVOGENE LTD EVGN 2,900 0,00 19 0,000 0,000
19/07
EVOKE PHARMA EVOK 2,690 0,00 26.793 2,770 2,610
20/07
EVOLUS INC EOLS 20,300 2,78 886.906 20,800 19,611
20/07
EVOLVING SYS EVOL 2,650 0,00 13.185 2,704 2,600
20/07
EXACT SCIENC EXAS 67,620 0,01 1.093.864 69,230 67,550
20/07
EXELA TECHNO XELA 4,900 -1,01 74.922 4,990 4,820
20/07
EXELIS INC EXEL 21,290 -0,23 2.321.759 21,460 21,120
20/07
EXFO INC EXFO 3,750 1,35 34.269 3,850 3,600
20/07
EXLSERVICE EXLS 62,370 -0,11 104.803 62,500 61,980
20/07
EXP WORLD HO EXPI 13,890 6,03 154.798 13,990 12,940
20/07
EXPEDIA INC EXPE 125,500 -1,81 1.357.715 127,630 125,330
20/07
EXPEDITORS EXPD 73,420 0,49 1.033.570 73,640 72,540
20/07
EXPONENT INC EXPO 48,850 -3,17 339.614 50,600 47,750
20/07
EXPRESS SCR. ESRX 77,560 1,08 4.688.839 77,805 75,910
20/07
EXTENDED STA STAY 21,910 -2,71 2.505.916 22,440 21,890
25/06
EXTENDED STA STAY 21,850 0,55 1.718.367 21,886 21,570
20/07
EXTRACTION O XOG 13,960 -0,71 1.589.365 14,250 13,930
20/07
EXTREME NETW EXTR 8,840 -0,56 714.997 8,930 8,740
20/07
EYEGATE PHAR EYEG 0,599 -1,80 181.999 0,630 0,580
20/07
EYENOVIA, IN EYEN 6,500 -1,37 18.540 6,810 6,348
20/07
EYEPOINT PHA EYPT 2,440 -1,61 731.045 2,650 2,350
20/07
EZCORP INC'A EZPW 12,250 0,41 316.645 12,350 12,100
20/07
F5 NETWORKS FFIV 172,380 0,40 868.160 173,820 171,580
20/07
FACEBOOK INC FB 209,940 0,89 16.241.508 211,500 208,500
20/07
FAMOUS DAVE' DAVE 6,550 -1,50 12.837 6,700 6,400
20/07
FANHUA INC. CISG 30,720 -0,55 187.357 31,550 30,400
20/07
FARMER BROS FARM 27,950 -0,18 22.480 28,100 27,850
20/07
FARMERS & ME FMAO 47,610 -0,08 19.534 47,950 46,550
20/07
FARMERS CAP FFKT 55,100 1,94 27.389 55,350 53,850
20/07
FARMERS NATL FMNB 16,750 2,76 31.572 16,900 16,120
20/07
FARMMI, INC. FAMI 4,010 -4,52 134.743 4,220 3,871
20/07
FARO TECHNOL FARO 57,950 0,09 46.269 58,350 57,700
20/07
FASTENAL CO. FAST 57,460 1,13 2.738.638 57,690 56,240
20/07
FAT BRANDS, FAT 6,570 0,00 6.701 6,590 6,202
20/07
FATE THERAPE FATE 10,820 -2,35 308.122 11,370 10,800
20/07
FAUQUIER BAN FBSS 21,564 1,05 411 21,564 21,360
20/07
FED.NAT.H.C. FNHC 23,010 -1,24 34.903 23,344 22,590
20/07
FEDERAL STRE FSAC 9,900 0,30 1.200 9,900 9,900
20/07
FENNEC PHARM FENC 9,210 0,55 27.131 9,350 9,200
20/07
FERROGLOBE GSM 7,980 -0,50 633.298 8,060 7,960
20/07
FFBW, INC. FFBW 11,210 0,09 7.107 11,210 11,200
20/07
FIBROCELL SC FCSC 2,340 3,08 64.392 2,340 2,228
20/07
FIBROGEN, IN FGEN 65,050 1,01 533.084 65,600 64,300
20/07
FIDELITY D FDBC 0,000 0,00 0 0,000 0,000
FIDELITY D&D FDBC 59,990 0,59 506 59,990 59,990
20/07
FIDELITY NAT LION 24,900 -3,97 190.257 25,940 24,545
20/07
FIESTA REST. FRGI 30,150 -1,31 155.867 30,725 30,000
20/07
FIFTH THIRD FITB 28,490 0,64 15.014.975 28,830 28,385
20/07
FINANCIAL IN FISI 32,950 0,92 25.032 33,150 32,650
20/07
FINISAR CORP FNSR 17,000 -3,08 2.935.860 17,450 16,880
20/07
FINJAN HOLDI FNJN 4,590 -5,36 468.204 4,880 4,530
20/07
FINTECH ACQU FNTE 10,040 0,10 22.165 10,135 9,999
20/07
FIREEYE INC FEYE 17,000 -0,18 2.007.631 17,050 16,770
20/07
FIRST BUSINE FBIZ 24,730 -0,88 7.126 25,220 24,660
20/07
FIRST CHOICE FCBP 28,990 0,73 9.666 29,900 28,710
20/07
FIRST CHOICE FCBP 0,000 0,00 0 0,000 0,000
FIRST COMMUN FCCO 25,450 0,59 7.037 25,800 25,350
20/07
FIRST CONNEC FBNK 30,900 -0,32 128.423 31,050 30,450
20/07
FIRST FINL C THFF 47,700 0,63 41.973 48,000 47,350
20/07
FIRST FOUNDA FFWM 18,660 -0,27 97.892 18,790 18,570
20/07
FIRST GTY BA FGBI 26,630 -1,19 4.706 27,100 26,630
20/07
FIRST HAWAII FHB 28,800 0,21 473.278 29,070 28,530
20/07
FIRST MERCHA FRME 47,210 1,29 260.425 47,330 46,410
20/07
FIRST MID IL FMBH 40,620 -0,73 30.698 41,100 40,460
20/07
FIRST NATL C FNCB 0,000 0,00 0 0,000 0,000
FIRST NORTHW FNWB 16,110 2,68 9.266 16,170 15,390
20/07
FIRST SOLAR FSLR 53,480 -0,74 1.175.838 54,320 53,370
20/07
FIRST UNITED FUNC 19,150 0,00 6.073 19,550 19,100
20/07
FIRST US BAN FUSB 11,270 0,00 1 0,000 0,000
19/07
FIRSTSERVICE FSV 78,960 1,16 17.792 79,210 77,640
20/07
FISERV INC FISV 77,350 -0,10 1.500.673 77,780 76,630
20/07
FIVE BELOW FIVE 102,940 -4,62 2.114.440 106,080 102,179
20/07
FIVE PRIME FPRX 16,970 -1,11 111.405 17,180 16,850
20/07
FIVE STAR QU FVE 1,375 5,77 10.798 1,400 1,350
20/07
FIVE9 INC FIVN 35,180 0,34 423.101 35,530 34,860
20/07
FLEX LTD. FLEX 15,100 -0,98 3.874.837 15,295 14,950
20/07
FLEX PHARMA FLKS 0,875 5,41 681.324 0,919 0,828
20/07
FLEXION THER FLXN 27,070 -0,48 194.802 27,450 26,960
20/07
FLEXSHOPPER FPAY 3,660 3,10 28.389 3,660 3,500
20/07
FLEXSTEEL IN FLXS 37,570 -1,98 16.320 40,420 37,510
20/07
FLIR SYS.INC FLIR 54,000 -0,92 694.382 54,410 53,910
20/07
FLUENT, INC. FLNT 2,350 0,00 156.637 2,400 2,300
20/07
FLUIDIGM FLDM 6,560 4,46 137.457 6,630 6,170
20/07
FLUSHING FIN FFIC 26,500 -0,08 56.502 26,790 26,470
20/07
FNCB BANCORP FNCB 8,923 3,16 1.117 8,923 8,367
20/07
FOAMIX FOMX 5,450 0,74 66.704 5,590 5,348
20/07
FONAR CORP. FONR 27,300 1,87 11.823 27,600 26,790
20/07
FORESCOUT TE FSCT 37,000 -0,19 392.406 38,000 36,700
20/07
FORESIGHT AU FRSX 3,066 0,52 24.311 3,176 3,060
20/07
FORMFACTOR FORM 14,000 -1,41 320.462 14,200 13,900
20/07
FORMULA SYST FORTY 36,310 0,00 1 0,000 0,000
13/07
FORRESTER RE FORR 43,000 -0,69 25.663 43,600 42,950
20/07
FORTERRA, IN FRTA 7,870 -3,44 121.043 8,160 7,810
20/07
FORTINET FTNT 67,980 0,79 1.015.260 68,350 66,360
20/07
FORTRESS BIO FBIOP 20,800 -0,48