Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
6.782,79
-0,15%
17/11/2017 22:00
Mínimo: 6.777,42
Máximo: 6.797,75
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
1-800 FLOWER FLWS 9,500 0,53 216.118 9,600 9,250
17/11
1347 PPTY IN PIH 7,400 2,58 67.235 7,400 7,100
17/11
1FST INTERNE INBK 36,700 -0,41 24.472 36,850 36,350
17/11
1ST BANCORP FNLC 29,000 1,15 6.029 29,025 28,370
17/11
1ST BANCSH FBMS 32,300 -0,15 100.498 32,700 31,700
17/11
1ST BANK FRBA 13,050 1,16 34.913 13,100 12,900
17/11
1ST COMM BKS FCBC 28,220 -0,39 57.408 28,400 27,880
17/11
1ST CONST.B. FCCY 17,950 0,00 2.181 17,950 17,805
17/11
1ST FIN NW FFNW 16,450 -0,12 4.529 16,670 16,130
17/11
1ST INTST BA FIBK 37,900 1,07 161.587 37,900 37,200
17/11
1ST SAVINGS FSFG 56,770 0,00 153 0,000 0,000
16/11
1ST SOURCE SRCE 49,880 0,65 35.567 50,118 49,270
17/11
21VIANET GRP VNET 6,840 -0,44 293.973 6,900 6,780
17/11
2U INC COM U TWOU 63,670 -0,64 150.862 64,610 63,500
17/11
51JOB JOBS 62,570 0,72 367.603 63,000 61,805
17/11
8POINT3 ENER CAFD 14,940 0,27 71.786 15,065 14,820
17/11
8X8 INC - CO EGHT 14,050 2,18 657.981 14,150 13,550
17/11
A V HOMES AVHI 17,350 5,47 104.518 17,550 16,350
17/11
A-MARK PRECI AMRK 15,640 4,13 25.468 15,650 15,000
17/11
AAON INC AAON 34,450 0,58 122.757 34,800 33,600
17/11
ABAXIS INC ABAX 49,370 1,86 170.724 49,680 47,135
17/11
ABEONA THERA ABEO 15,400 -4,35 400.410 16,000 15,350
17/11
ABILITY INC ABIL 0,530 0,95 300.390 0,570 0,500
17/11
ABIOMED INC ABMD 194,320 -0,30 15 194,880 191,440
17/11
ABLYNX NV ABLX 21,140 0,00 4.600 0,000 0,000
12:18
ABRAXAS PETR AXAS 2,090 2,45 1.304.919 2,110 2,030
17/11
AC IMMUNE SA ACIU 10,610 -3,37 76.464 11,115 10,560
17/11
ACACIA COMMU ACIA 37,550 -0,13 10 38,290 37,170
17/11
ACACIA RESAR ACTG 4,200 0,00 423.405 4,300 4,150
17/11
ACADIA HEALT ACHC 29,840 1,15 2.031.409 30,030 29,210
17/11
ACADIA PHARM ACAD 27,860 0,80 1.712.147 27,930 26,800
17/11
ACASTI PHARM ACST 1,270 1,53 10.218 1,290 1,270
17/11
ACCELERATE AXDX 22,450 6,15 590.532 22,500 21,200
17/11
ACCES NTL ANCX 28,440 -0,32 23.922 28,800 27,831
17/11
ACCURAY INC ARAY 4,800 -2,04 1.690.318 5,100 4,750
17/11
ACELRX PHARM ACRX 2,075 1,22 687.350 2,150 2,050
17/11
ACER THERAPE ACER 17,750 2,66 12.140 18,293 17,001
17/11
ACETO CORP ACET 10,080 -0,49 307.146 10,140 9,850
17/11
ACHAOGEN INC AKAO 11,830 -1,00 737.894 12,030 11,680
17/11
ACHIEVE LIFE ACHV 1,390 5,30 86.034 1,420 1,260
17/11
ACHILLION PH ACHN 3,430 -3,65 1.995.620 3,550 3,380
17/11
ACI WORLDWID ACIW 22,820 -0,04 274.834 22,880 22,470
17/11
ACLARIS THER ACRS 22,900 0,93 212.162 23,130 22,490
17/11
ACM RESEARCH ACMR 6,890 5,67 31.430 6,890 6,590
17/11
ACNB CORPOR. ACNB 28,000 -0,18 3.305 28,050 27,700
17/11
ACORDA THERA ACOR 17,800 3,19 1.030.693 18,000 17,000
17/11
ACTIVISION I ATVI 64,100 -0,05 43 64,440 63,180
17/11
ACTUA CORPOR ACTA 15,500 -0,32 95.741 15,550 15,400
17/11
ACXIOM CORP ACXM 26,540 -0,15 856.895 26,750 26,300
17/11
ADAMAS PHARM ADMS 28,410 2,60 857.779 28,680 27,270
17/11
ADAMIS PHARM ADMP 4,200 1,20 752.152 4,200 4,025
17/11
ADAPTIMMUNE ADAP 7,880 -1,75 129.620 8,010 7,580
17/11
ADDUS HOMEC. ADUS 33,350 -0,15 29.339 33,450 33,000
17/11
ADDVANTAGE T AEY 1,440 1,62 4.209 1,440 1,410
17/11
ADESTO TECHN IOTS 7,700 0,00 59.887 8,000 7,600
17/11
ADMA BIOLOGI ADMA 2,850 -10,94 479.413 3,290 2,750
17/11
ADOBE SYSTEM ADBE 182,240 -0,03 2 182,910 181,135
17/11
ADOMANI, INC ADOM 4,890 -0,61 20.290 4,890 4,730
17/11
ADTRAN IND ADTN 21,250 0,95 268.070 21,425 20,800
17/11
ADURO BIOTEC ADRO 8,800 -2,22 373.989 9,000 8,650
17/11
ADV.ENERGY AEIS 82,030 -1,31 479.992 83,860 81,830
17/11
ADVANCED ACC AAAP 81,200 -0,05 328.629 81,370 81,020
17/11
ADVANCED EMI ADES 11,120 2,30 95.365 11,145 10,780
17/11
ADVANCED MIC AMD 11,380 0,00 5.911 0,000 0,000
11:07
ADVAXIS INC ADXS 3,190 -1,54 288.417 3,290 3,170
17/11
ADVERUM BIOT ADVM 3,150 0,00 618.298 3,200 3,050
17/11
AEGION CORP AEGN 26,740 0,07 221.046 26,880 26,130
17/11
AEGLEA BIOTH AGLE 4,540 -4,22 31.117 4,950 4,510
17/11
AEHR TEST SY AEHR 3,190 -2,45 36.904 3,295 3,100
17/11
AEMETIS INC AMTX 0,700 4,48 14.273 0,730 0,670
17/11
AERIE PHARMA AERI 58,700 -1,68 378.123 59,250 57,800
17/11
AEROVIRONME. AVAV 42,730 -0,09 141.453 42,980 42,400
17/11
AETERNA ZENT AEZS 1,920 -1,03 157.521 1,980 1,900
17/11
AETHLON MEDI AEMD 0,968 -5,08 424.704 1,040 0,968
17/11
AEVI GENOMIC GNMX 1,470 0,00 104.577 1,510 1,370
17/11
AFFIMED N.V. AFMD 1,975 1,28 106.067 2,000 1,950
17/11
AGENUS INC. AGEN 3,700 -0,27 1.155.508 3,790 3,670
17/11
AGILE THERAP AGRX 4,570 2,24 111.908 4,615 4,460
17/11
AGILYSYS INC AGYS 11,860 -1,82 93.813 12,040 11,810
17/11
AGIOS PHARMA AGIO 59,640 0,02 202.220 60,075 59,220
17/11
AGNC INVESTM AGNC 19,820 0,30 3.883.343 19,870 19,720
17/11
AGROFRESH SO AGFS 5,320 -2,21 92.282 5,539 5,300
17/11
AILERON THER ALRN 12,300 8,75 24.366 12,700 11,020
17/11
AIMMUNE THER AIMT 34,950 -0,94 358.246 35,460 34,390
17/11
AIR TRANSN AIRT 21,950 5,78 2.749 21,950 20,950
17/11
AIR TRANSPRT ATSG 23,330 1,48 275.116 23,470 22,810
17/11
AIRGAIN, INC AIRG 9,400 2,84 74.991 9,457 9,140
17/11
AIRMEDIA GRP AMCN 2,070 4,02 206.422 2,150 2,030
17/11
AKAMAI TECH AKAM 55,440 0,33 3.895.119 55,560 55,180
17/11
AKARI THERAP AKTX 4,650 6,16 291.962 4,900 4,410
17/11
AKCEA THERAP AKCA 17,880 0,45 109.167 18,420 17,730
17/11
AKEBIA THERA AKBA 15,360 1,52 315.509 15,430 14,860
17/11
AKERS BIOSCI AKER 0,620 -2,81 150.565 0,644 0,612
17/11
AKORN INC AKRX 33,400 -0,24 1.150.101 33,470 33,320
17/11
AKOUSTIS TEC AKTS 6,450 3,37 77.105 6,830 6,240
17/11
AKOUSTIS TEC AKTS 0,000 0,00 0 0,000 0,000
ALARM.COM HO ALRM 44,200 0,64 534.352 44,500 43,490
17/11
ALASKA COMMU ALSK 2,140 0,47 70.590 2,150 2,110
17/11
ALBIREO PHAR ALBO 25,990 1,64 15.862 26,250 25,000
17/11
ALCOBRA LTD ARCT 10,010 -2,82 98.345 10,380 9,290
17/11
ALDER BIOPHA ALDR 10,600 -0,47 852.176 10,800 10,350
17/11
ALDEYRA THER ALDX 6,150 0,82 38.287 6,300 6,100
17/11
ALEXION PHAR ALXN 110,870 0,49 2.182.831 111,270 109,612
17/11
ALICO INC ALCO 32,250 0,78 4.726 32,250 31,800
17/11
ALIGN TECH ALGN 253,890 -0,40 666.787 255,774 251,500
17/11
ALIMERA SCIE ALIM 1,250 2,46 56.411 1,250 1,210
17/11
ALJ REGIONAL ALJJ 3,520 -0,85 6.739 3,605 3,480
17/11
ALKERMES INC ALKS 48,400 1,36 897.051 48,410 47,650
17/11
ALLEGIANCE B ABTX 39,100 0,77 30.597 39,200 38,375
17/11
ALLEGIANT T. ALGT 137,650 0,07 104.353 138,300 133,482
17/11
ALLENA PHARM ALNA 12,610 2,60 76.146 12,865 11,870
17/11
ALLIANCE HLD AHGP 25,740 -0,23 60.656 26,040 25,495
17/11
ALLIANCE MMA AMMA 1,590 0,63 43.897 1,600 1,463
17/11
ALLIANCE RES ARLP 18,850 0,27 130.262 19,000 18,706
17/11
ALLIED HEALT AHPI 2,160 3,85 10.010 2,164 2,030
17/11
ALLIED MOTIO AMOT 32,000 -1,05 19.631 32,460 31,950
17/11
ALLIQUA INC ALQA 2,340 7,34 35.041 2,340 2,182
17/11
ALLOT COMMN. ALLT 5,400 -0,55 3.317 5,460 5,400
17/11
ALLSCRIPTS-M MDRX 13,260 0,91 1.524.877 13,370 13,110
17/11
ALMOST FAMIL AFAM 61,850 1,06 431.911 62,850 60,850
17/11
ALNYLAM PHAR ALNY 127,510 0,89 901.011 128,590 125,570
17/11
ALPHA&OMEGA AOSL 17,570 -0,68 69.650 17,800 17,470
17/11
ALPHABET A GOOGL 1.035,890 0,00 313 0,000 0,000
12:04
ALPHABET C GOOG 1.019,090 -1,30 273 1.034,420 1.017,750
17/11
ALPHATEC HLD ATEC 3,360 -1,47 84.513 3,423 3,260
17/11
ALPINE IMMUN ALPN 10,250 2,30 57.000 10,420 10,030
17/11
ALPINE MNGMN ALPN 0,000 0,00 0 0,000 0,000
ALTAIR ENGIN ALTR 24,160 0,92 329.609 24,330 23,751
17/11
ALTIMMUNE, I ALT 2,150 -0,46 85.317 2,180 2,100
17/11
ALTISOURCE P ASPS 26,640 0,87 74.258 26,800 26,160
17/11
ALTRA INDUST AIMC 47,350 -0,63 252.680 47,700 44,955
17/11
AM.FIRST MUL ATAX 6,000 -0,83 61.467 6,100 6,000
17/11
AM.NAT.BANKS AMNB 38,600 -0,39 9.082 38,600 38,300
17/11
AM.PUB.EDUCA APEI 24,800 -0,60 73.717 25,050 24,500
17/11
AM.SOFTWARE AMSWA 12,010 -0,83 35.639 12,170 11,900
17/11
AM.SUPERCOND AMSC 3,250 -2,40 139.803 3,340 3,180
17/11
AM.WOODMARK AMWD 96,950 4,30 113.992 97,000 92,450
17/11
AMAG PHARMA. AMAG 14,000 -1,06 450.049 14,450 13,950
17/11
AMARIN CORP AMRN 3,240 -5,26 2.110.505 3,440 3,210
17/11
AMAZON.COM AMZN 1.129,880 0,00 1.457 0,000 0,000
11:59
AMBAC FINANC AMBC 14,200 0,71 355.595 14,220 13,720
17/11
AMBARELLA AMBA 53,710 -1,09 679.310 54,465 53,590
17/11
AMC NETWORKS AMCX 50,140 2,77 1.268.035 51,030 49,240
17/11
AMDOCS LIMIT DOX 63,530 -1,94 1.183.710 64,710 63,070
17/11
AMEDICA CORP AMDA 3,740 8,09 75.317 3,921 3,350
17/11
AMEDISYS AMED 55,010 -1,50 500.025 55,980 54,190
17/11
AMER ELEC TE AETI 1,600 0,00 3.934 1,600 1,550
17/11
AMER RIVER AMRB 14,940 -0,33 3.382 14,940 14,750
17/11
AMER.AIR.GRP AAL 47,390 -0,61 2.324.811 47,750 47,188
17/11
AMER.CAP.SEN ACSF 10,650 0,47 57.157 10,750 10,500
17/11
AMER.RAILCAR ARII 36,960 -0,24 59.276 37,160 36,710
17/11
AMERCO UHAL 353,910 -1,11 53.646 357,690 353,490
17/11
AMERI HOLDIN AMRH 3,490 -59,89 251.742 3,600 2,931
17/11
AMERIC CART CRMT 47,850 9,37 168.754 48,950 42,400
17/11
AMERICAN NAT ANAT 122,000 1,64 15.079 122,465 119,500
17/11
AMERICAN OUT AOBC 13,490 1,05 1.262.768 13,650 13,310
17/11
AMERIS BANCO ABCB 46,800 0,00 400 0,000 0,000
10:10
AMERISAFE AMSF 64,400 0,63 51.219 64,950 63,850
17/11
AMERISERV FI ASRV 4,250 4,29 10.407 4,250 4,000
17/11
AMES NATL CO ATLO 29,700 0,85 7.306 29,750 29,150
17/11
AMGEN INC AMGN 170,000 -0,45 2.039.739 171,090 169,540
17/11
AMICUS THERA FOLD 13,110 -2,74 1.667.623 13,450 13,080
17/11
AMKOR TECHNO AMKR 10,890 0,28 803.234 10,965 10,700
17/11
AMPHASTAR PH AMPH 18,380 1,27 115.080 18,480 18,040
17/11
AMTECH SYS I ASYS 13,190 -1,35 119.087 13,386 12,960
17/11
AMTRUST F.S AFSI 9,050 -0,66 1.331.067 9,280 9,020
17/11
AMYRIS INC AMRS 3,530 14,24 731.104 3,670 3,150
17/11
ANALOG DEVIC ADI 90,420 0,00 401 0,000 0,000
11:49
ANALOGIC COR ALOG 81,300 -0,43 76.153 81,750 81,005
17/11
ANAPTYSBIO, ANAB 76,640 2,38 340.201 79,180 74,540
17/11
ANAVEX LIFE AVXL 4,080 -0,49 111.937 4,150 4,039
17/11
ANCHOR BANCP ANCB 24,750 -0,40 4.300 24,850 24,608
17/11
ANDERSONS IN ANDE 30,000 -0,50 142.859 30,500 29,900
17/11
ANDINA ACQ ANDA 10,240 -0,10 200 10,240 10,240
17/11
ANGIE'S LIST ANGI 11,860 0,94 242.327 11,880 11,570
17/11
ANGIODYNAMIC ANGO 17,000 -0,64 103.406 17,160 16,710
17/11
ANI PH ANIP 63,750 1,29 60.486 64,071 62,370
17/11
ANIKA THERAP ANIK 53,390 -1,26 61.844 54,250 53,080
17/11
ANSYS INC ANSS 150,570 -0,59 364.922 151,920 150,050
17/11
ANTARES PHA. ATRS 1,840 -2,65 684.777 1,900 1,830
17/11
ANTHERA PHAR ANTH 2,210 -1,34 467.776 2,330 2,100
17/11
AOXIN TIANLI ABAC 2,990 3,52 6.839 3,180 2,910
17/11
APELLIS PHAR APLS 13,790 -0,22 54.275 13,884 13,770
17/11
APOGEE ENTER APOG 46,960 1,49 330.730 47,680 45,240
17/11
APOLLO ENDOS APEN 4,050 -0,98 6.425 4,180 4,050
17/11
APPFOLIO INC APPF 43,650 0,23 137.617 43,950 43,146
17/11
APPIAN CORP APPN 20,020 0,00 700 0,000 0,000
11:37
APPLE INC AAPL 170,150 0,00 1.469 0,000 0,000
12:06
APPLI.MATLS. AMAT 56,490 0,00 2.185 0,000 0,000
11:51
APPLIED DNA APDN 2,340 5,88 39.570 2,340 2,214
17/11
APPLIED GENE AGTC 3,950 3,95 96.055 4,000 3,800
17/11
APPLIED OPTO AAOI 45,040 0,54 1.026.583 45,270 44,280
17/11
APPLNC RECYC ARCI 1,030 -1,90 203.866 1,090 0,960
17/11
APPROACH RS AREX 2,310 2,67 492.615 2,380 2,220
17/11
APPTIO, INC. APTI 22,480 -0,13 267.562 22,640 22,250
17/11
APRICUS BIOS APRI 1,600 -1,23 72.013 1,660 1,580
17/11
APTEVO THERA APVO 2,870 0,70 194.339 2,930 2,820
17/11
APTOSE BIOSC APTO 1,920 8,47 271.492 1,930 1,760
17/11
AQUA METALS, AQMS 3,250 6,91 437.938 3,335 3,020
17/11
AQUABOUNTY T AQB 4,320 5,37 8.993 4,496 4,120
17/11
AQUINOX PHAR AQXP 11,110 2,59 120.194 11,290 10,650
17/11
ARADIGM CORP ARDM 3,570 8,18 76.329 3,730 3,450
17/11
ARALEZ PHARM ARLZ 1,650 0,00 473.522 1,733 1,640
17/11
ARATANA THER PETX 7,190 3,60 650.255 7,250 6,980
17/11
ARBUTUS BIOP ABUS 5,750 -1,71 146.452 5,900 5,700
17/11
ARC GROUP W. ARCW 2,050 5,13 16.209 2,050 1,900
17/11
ARCA BIOPHAR ABIO 1,450 0,00 250.726 1,550 1,350
17/11
ARCADIA BIOS RKDA 0,238 5,44 220.867 0,245 0,225
17/11
ARCEST CORP. ARCB 32,350 0,00 215.505 32,500 31,450
17/11
ARCH CAPITAL ACGL 95,960 0,28 339.593 96,080 95,150
17/11
ARCHROCK APLP 11,830 0,42 87.621 12,090 11,700
17/11
ARCIMOTO, IN FUV 3,730 -1,06 25.433 3,930 3,730
17/11
ARDELYX INC ARDX 5,700 1,79 217.215 5,750 5,550
17/11
ARENA PHARMA ARNA 26,530 -0,08 291.162 26,790 26,171
17/11
ARGENX SE ARGX 24,190 -0,62 23.278 24,440 22,210
17/11
ARGO GP INTL AGII 58,225 -0,47 336.546 58,750 58,150
17/11
ARGOS THERAP ARGS 0,199 -2,98 3.986.556 0,209 0,195
17/11
ARK RESTAURA ARKR 24,040 -0,83 35.015 24,179 23,542
17/11
AROTECH CORP ARTX 3,900 -1,27 172.451 4,000 3,800
17/11
ARQULE INC ARQL 1,420 6,77 435.477 1,466 1,310
17/11
ARRAY BIOPHA ARRY 11,520 3,04 6.097.087 11,910 11,345
17/11
ARRIS GROUP ARRS 28,670 3,46 920.481 28,700 27,690
17/11
ARROW FINL C AROW 35,050 -0,28 14.868 35,300 34,650
17/11
ARROWHEAD RS ARWR 3,700 3,06 657.521 3,870 3,620
17/11
ART'S-WAY MA ARTW 2,550 2,00 12.894 2,591 2,500
17/11
ARTESIAN RES ARTNA 39,340 -0,58 17.418 39,580 38,740
17/11
ASCENA RETA. ASNA 2,250 7,14 1.883.245 2,250 2,110
17/11
ASCENDIS PHA ASND 36,940 0,52 366.399 37,300 35,020
17/11
ASCENT MEDIA ASCMA 12,060 2,46 21.158 12,340 11,375
17/11
ASIA PAC WIR APWC 2,850 -1,72 15.267 2,950 2,850
17/11
ASML HOLDING ASML 180,330 0,00 1.735 0,000 0,000
11:56
ASPEN GROUP ASPU 8,870 -0,22 22.238 9,050 8,748
17/11
ASPEN TECHNO AZPN 67,290 0,82 415.251 67,470 66,470
17/11
ASSEMBLY BIO ASMB 35,540 1,69 100.902 36,900 34,750
17/11
ASTA FUNDING ASFI 7,050 -2,76 11.015 7,300 7,050
17/11
ASTEC INDS ASTE 53,280 -0,06 230.977 53,670 52,720
17/11
ASTRO MED IN ALOT 12,250 -1,61 2.231 12,400 12,118
17/11
ASTRONICS CO ATRO 38,440 1,29 105.066 38,670 37,565
17/11
ASTROTECH ASTC 2,700 -5,26 16.196 2,830 2,700
17/11
ASURE SOFTWA ASUR 13,980 0,00 290.196 14,280 13,890
17/11
ASV HOLDINGS ASV 8,000 0,00 2.269 8,000 7,950
17/11
ATA INC ATAI 4,390 -2,23 992 4,405 4,370
17/11
ATARA BIOTHE ATRA 14,600 0,69 165.671 15,050 14,100
17/11
ATHENAHEALTH ATHN 128,830 0,33 292.472 129,220 126,680
17/11
ATHENEX, INC ATNX 17,910 2,05 112.274 18,000 17,370
17/11
ATHERSYS ATHX 1,840 0,00 301.200 1,868 1,820
17/11
ATLANTIC ACQ ATAC 9,900 0,00 0 0,000 0,000
16/11
ATLANTIC ACQ ATACR 0,518 10,21 10.000 0,518 0,470
17/11
ATLANTIC AME AAME 3,600 -1,37 1.511 3,800 3,600
17/11
ATLANTIC CAP ACBI 16,550 -0,60 33.803 16,650 16,400
17/11
ATLANTIC CST ACFC 9,070 4,37 1.380.746 9,240 8,980
17/11
ATLANTICA YI AY 22,800 -2,44 1.741.951 23,760 22,790
17/11
ATLANTICUS ATLC 2,440 4,72 4.328 2,440 2,270
17/11
ATLAS AIR W. AAWW 53,550 -0,28 121.399 53,950 53,150
17/11
ATLAS FINAN. AFH 18,850 0,53 9.872 19,100 18,400
17/11
ATN INTL INC ATNI 54,620 1,47 83.142 55,200 53,440
17/11
ATOMERA INCO ATMR 6,650 -2,21 9.615 6,930 6,600
11/11
ATOMERA INCO ATOM 2,940 1,03 15.976 2,950 2,730
17/11
ATOSSA GENE. ATOS 0,332 -1,54 942.216 0,350 0,330
17/11
ATRICURE INC ATRC 18,060 -0,61 105.394 18,350 18,020
17/11
ATRION CORP ATRI 641,900 -0,33 871 642,500 639,350
17/11
ATTUNITY LTD ATTU 7,670 1,72 6.964 7,780 7,540
17/11
ATYR PHARMA LIFE 3,850 0,00 20.354 3,900 3,750
17/11
AUBURN NATL. AUBN 35,500 -0,70 258 35,500 35,500
17/11
AUDENTES THE BOLD 27,570 0,66 183.915 27,809 26,290
17/11
AUDIOCODES AUDC 6,640 -0,90 33.395 6,740 6,600
17/11
AURINIA PHAR AUPH 5,140 -0,96 519.921 5,253 5,090
17/11
AURIS MEDICA EARS 0,808 0,94 1.120.450 0,825 0,770
17/11
AUTODESK INC ADSK 127,490 0,39 1.460.974 127,920 125,870
17/11
AUTOMAT.DATA ADP 111,060 0,03 1.969.482 111,220 110,268
17/11
AUTOWEB, INC AUTO 8,480 1,80 48.534 8,480 8,130
17/11
AVADEL PHARM AVDL 9,230 1,43 118.180 9,280 9,035
17/11
AVENUE THERA ATXI 4,160 -2,35 44.005 4,520 4,110
17/11
AVEO PHARMA. AVEO 3,110 1,63 1.832.698 3,154 2,990
17/11
AVEXIS, INC. AVXS 97,280 -1,50 290.996 98,590 95,680
17/11
AVIAT NETWOR AVNW 15,760 -2,66 34.235 16,300 15,420
17/11
AVID TECHNOL AVID 5,920 3,14 453.098 5,960 5,591
17/11
AVINGER INC AVGR 0,240 2,56 446.249 0,250 0,230
17/11
AVIRAGEN THE AVIR 0,560 -1,65 165.239 0,580 0,550
17/11
AVIS BUDGET CAR 35,010 1,98 3.012.122 35,050 34,050
17/11
AVISTA HEALT AHPA 9,960 0,00 2.100 9,965 9,960
17/11
AWARE INC AWRE 4,700 2,84 14.748 4,700 4,500
17/11
AXCELIS TECH ACLS 34,300 -1,01 476.849 34,800 34,092
17/11
AXOGEN, INC. AXGN 23,600 4,42 570.475 24,400 22,463
17/11
AXON ENTERPR AAXN 23,130 3,31 1.136.100 23,450 22,490
17/11
AXOVANT SCIE AXON 4,990 -0,80 1.070.800 5,210 4,960
17/11
AXSOME THERA AXSM 4,700 -4,08 148.264 4,950 4,600
17/11
AXT INC. AXTI 9,300 1,09 667.071 9,550 9,200
17/11
AYTU BIOSCIE AYTU 0,000 0,00 0 0,000 0,000
AYTU BIOSCIE AYTU 3,050 3,74 51.360 3,050 2,760
17/11
AZURRX BIOPH AZRX 2,910 0,34 92.923 3,090 2,610
17/11
B COMMUNICA. BCOM 15,270 -4,32 233 15,270 15,270
17/11
B. RILEY FIN RILY 17,800 2,59 90.771 17,900 17,250
17/11
B.O.S. BETTE BOSC 2,000 4,71 134.277 2,170 1,810
17/11
BAIDU BIDU 239,270 -0,02 21 243,040 239,010
17/11
BALCHEM CORP BCPC 83,460 0,16 85.350 84,114 82,810
17/11
BALDW.&LY A BWINA 23,080 0,00 1.090 23,080 22,970
17/11
BALDW.&LY B BWINB 23,400 0,43 11.709 23,450 22,950
17/11
BALLARD PWR BLDP 4,670 -0,43 1.799.571 4,700 4,561
17/11
BANCFIRST CO BANF 53,800 0,56 25.296 54,250 52,650
17/11
BANCORP 34, BCTF 14,300 0,99 5.777 14,320 14,149
17/11
BANDWIDTH IN BAND 18,160 -9,20 526.714 20,060 18,050
17/11
BANK JAMES BOTJ 14,850 -0,15 2.543 14,850 14,837
17/11
BANK MARIN BMRC 68,100 0,22 14.247 68,400 67,000
17/11
BANK MUTUAL BKMU 10,250 0,49 150.282 10,300 10,100
17/11
BANK PRINCET BPRN 32,740 -0,55 332 32,970 32,740
17/11
BANKFINANCI. BFIN 15,450 -0,32 18.284 15,540 15,120
17/11
BANKWELL FIN BWFG 33,700 0,36 10.082 33,770 33,280
17/11
BANNER CORP BANR 56,540 2,37 196.458 56,570 54,760
17/11
BAOZUN INC. BZUN 35,500 0,00 360 0,000 0,000
12:09
BARINGTON/HI BHAC 10,990 0,00 0 0,000 0,000
15/11
BARRETT BUSI BBSI 64,380 1,80 47.289 64,760 62,930
17/11
BASSETT FURN BSET 39,800 2,31 29.168 39,800 38,600
17/11
BAY BANCORP BYBK 11,750 -0,84 6.357 11,790 11,700
17/11
BAZAARVOICE BV 4,750 2,15 357.216 4,800 4,600
17/11
BCB BANCORP BCBP 14,500 1,40 39.128 14,544 14,250
17/11
BEACON ROOF. BECN 55,630 0,83 670.297 55,700 54,720
17/11
BEAR STATE F BSF 10,250 -0,10 71.719 10,260 10,190
17/11
BEASLEY BROA BBGI 10,100 3,06 12.821 10,150 9,750
17/11
BEBE STORES BEBE 5,680 6,17 28.492 6,450 5,390
17/11
BED BATH&BEY BBBY 21,020 2,39 4.801.647 21,070 20,410
17/11
BEIGENE, LTD BGNE 84,180 -0,60 5 84,440 82,501
17/11
BEL FUSE BELFA 24,190 3,46 1.445 24,190 23,280
17/11
BEL FUSE B BELFB 26,800 0,00 18.928 27,200 25,940
17/11
BELLEROPHON BLPH 1,410 -4,08 147.836 1,480 1,380
17/11
BELLICUM PHA BLCM 10,000 2,77 290.657 10,240 9,650
17/11
BENEFICIAL B BNCL 16,100 0,00 70.704 16,175 15,900
17/11
BENEFITFOCUS BNFT 26,550 3,11 106.156 26,700 25,850
17/11
BENITEC BIOP BNTC 2,620 -3,68 27.858 2,780 2,550
17/11
BEYONDSPRING BYSI 35,250 2,56 860 35,250 35,195
17/11
BGC PARTNERS BGCP 15,680 0,58 1.217.548 15,720 15,520
17/11
BIG 5 SPORT. BGFV 6,750 2,27 1.459.149 7,100 6,700
17/11
BIO BLAST PH ORPN 2,240 0,90 42.810 2,280 2,060
17/11
BIO-KEY INTL BKYI 1,675 4,04 27.652 1,675 1,545
17/11
BIO-PATH HOL BPTH 0,310 6,83 276.849 0,310 0,290
17/11
BIOANALYTICA BASI 2,350 2,62 72.441 2,380 2,291
17/11
BIOCEPT INC BIOC 0,690 1,70 230.209 0,690 0,640
17/11
BIOCRYST PHA BCRX 4,520 -2,38 2.299.940 4,700 4,430
17/11
BIODELIVERY BDSI 2,250 0,00 640.802 2,300 2,050
17/11
BIOGEN INC. BIIB 313,970 0,00 3 316,000 310,180
17/11
BIOLASE INC BIOL 0,540 -5,10 57.833 0,569 0,520
17/11
BIOLIFE SOLU BLFS 5,920 4,04 98.589 6,020 5,700
17/11
BIOLINERX BLRX 1,010 1,00 255.589 1,030 0,991
17/11
BIOMARIN PHA BMRN 82,880 0,39 970.932 83,360 82,130
17/11
BIOMERICA IN BMRA 3,580 2,29 4.656 3,582 3,370
17/11
BIONDVAX PHA BVXV 5,930 -0,84 4.799 6,000 5,900
17/11
BIOSCRIP INC BIOS 2,220 -2,20 478.175 2,350 2,210
17/11
BIOSPE.TECH. BSTC 43,180 -2,13 11.415 43,980 43,030
17/11
BIOSTAR PHAR BSPM 1,960 -4,85 67.835 2,150 1,902
17/11
BIOSTEM U.S. HAIR 0,000 0,00 0 0,000 0,000
BIOTELEMETRY BEAT 25,550 1,19 511.987 25,700 25,150
17/11
BIOVERATIV I BIVV 56,110 1,48 906.746 56,190 54,820
17/11
BISON CAPITA BCAC 9,800 0,00 0 0,000 0,000
16/11
BJ'S RESTAUR BJRI 34,200 1,33 604.770 34,275 33,500
17/11
BK COMM. HDG BOCH 11,700 1,30 29.436 11,700 11,335
17/11
BK INTERNET BOFI 25,850 2,87 424.667 25,850 24,951
17/11
BLACK BOX BBOX 3,250 10,17 381.405 3,250 2,900
17/11
BLACK RIDGE BRAC 9,568 0,39 37.989 9,570 9,560
17/11
BLACKBAUD BLKB 102,040 1,36 196.688 102,060 100,085
17/11
BLACKHAWK N. HAWK 35,850 2,87 1.096.829 36,150 34,900
17/11
BLACKLINE, I BL 37,240 -0,77 248.905 38,405 37,170
17/11
BLOOMIN' BRA BLMN 18,270 2,76 1.160.500 18,300 17,770
17/11
BLUCORA INC BCOR 19,950 -1,72 403.024 20,400 19,750
17/11
BLUE BIRD CO BLBD 18,300 0,27 78.030 18,500 18,050
17/11
BLUE BUFFALO BUFF 29,060 0,24 1.239.488 29,420 28,870
17/11
BLUE HILLS BHBK 20,950 -0,48 33.706 21,250 20,600
17/11
BLUEBIRD BIO BLUE 163,200 1,90 483.010 164,500 158,139
17/11
BLUEKNIGHT BKEP 5,450 1,40 21.882 5,450 5,350
17/11
BLUEPRINT ME BPMC 66,170 -0,85 281.027 68,150 65,320
17/11
BMC STOCK HO BMCH 22,750 0,44 716.421 22,950 22,450
17/11
BNK.OZARKS OZRK 44,100 0,07 730.062 44,450 43,510
17/11
BNK.SOUTH CA BKSC 18,400 0,96 1.184 18,713 18,255
17/11
BOB EVANS FA BOBE 77,550 -0,13 226.411 77,710 77,470
17/11
BOINGO WIRE. WIFI 23,850 1,15 640.166 24,200 23,470
17/11
BOJANGLES IN BOJA 13,000 1,96 414.034 13,000 12,750
17/11
BOK FINL COR BOKF 84,530 1,49 87.242 84,670 82,995
17/11
BONSO ELECTR BNSO 2,590 0,00 19.586 2,680 2,500
17/11
BORQS TECHNO BRQS 5,300 12,77 4.872 5,750 4,800
17/11
BOSTON OMAHA BOMN 18,090 0,50 45.745 18,300 17,950
17/11
BOSTON OMAHA BOMN 0,000 0,00 0 0,000 0,000
BOSTON PRIVA BPFH 15,500 0,00 166.797 15,625 15,250
17/11
BOTTOMLINE EPAY 33,030 -1,37 781.568 33,609 32,810
17/11
BOULEVARD AC BLVD 9,999 -0,01 19.981 10,000 9,993
17/11
BRAINSTORM C BCLI 4,130 1,47 16.412 4,134 4,046
17/11
BRAODSOFT BSFT 54,700 0,27 1.459.816 54,700 54,550
17/11
BRAVO BRIO BBRG 2,450 4,26 82.361 2,500 2,300
17/11
BRIDGE BANCO BDGE 34,500 0,58 18.507 34,750 34,000
17/11
BRIDGELINE BLIN 2,650 -0,75 14.997 2,865 2,592
17/11
BRIDGFORD FO BRID 12,700 1,11 4.613 12,700 12,500
17/11
BRIGHTCOVE BCOV 7,400 -0,67 124.890 7,550 7,300
17/11
BRIGHTHOUSE BHF 55,670 0,45 518.484 55,900 54,970
17/11
BROADCOM LTD AVGO 271,860 -0,09 2.406.851 272,110 268,430
17/11
BROADVISION BVSN 4,000 0,00 1.292 4,050 3,800
17/11
BROADWAY FIN BYFC 2,310 -0,86 8.185 2,370 2,300
17/11
BROADWIN ENG BWEN 2,410 -0,41 50.133 2,440 2,390
17/11
BROOKFIELD P BPY 22,310 -1,76 249.651 22,570 22,310
15/11
BROOKLINE BA BRKL 15,150 0,66 286.462 15,200 14,900
17/11
BROOKS AUTO. BRKS 27,460 0,48 1.048.617 27,840 27,270
17/11
BRUKER BIOSC BRKR 33,740 1,23 517.296 33,800 32,980
17/11
BRYN MAWR BK BMTC 43,350 0,58 37.660 43,550 42,450
17/11
BSB BANCORP BLMT 30,850 2,15 2.765 31,150 30,100
17/11
BSQUARE CORP BSQR 5,275 0,48 7.848 5,300 5,200
17/11
BUFFALO WILD BWLD 138,250 -1,88 378.149 142,000 138,200
17/11
BUILDERS 1ST BLDR 19,140 2,52 1.820.080 19,370 18,545
17/11
BURCON NUTRA BUR 0,449 -2,41 9.197 0,464 0,429
17/11
C H ROBINSON CHRW 78,440 -2,44 2.570.526 79,310 77,520
17/11
C&F FINANCIA CFFI 59,050 -1,42 4.853 59,400 58,350
17/11
CA TECHNOLO. CA 32,510 -0,21 100 32,620 32,260
17/11
CABOT MICROE CCMP 98,420 -0,67 180.300 99,810 97,600
17/11
CADENCE DESI CDNS 44,580 -0,62 1.813.641 45,100 44,410
17/11
CADIZ INC NW CDZI 13,100 0,00 63.713 13,250 12,900
17/11
CAESARS ENT. CZR 12,325 -3,33 11.950.426 12,700 12,200
17/11
CAESARSTONE CSTE 25,150 0,40 315.746 25,500 24,950
17/11
CAFEPRESS PRSS 1,860 1,09 4.021 1,940 1,800
17/11
CAL-MAINE FO CALM 46,000 0,33 412.041 46,650 45,400
17/11
CALADRIUS BI CLBS 3,500 14,01 274.819 3,550 3,080
17/11
CALAMP CORP CAMP 21,680 -0,50 87.514 21,870 21,573
17/11
CALAVO GROWE CVGW 73,550 0,41 75.745 73,850 72,800
17/11
CALITHERA CALA 10,275 0,00 200 0,000 0,000
10:08
CALLIDUS SFT CALD 28,950 1,05 196.706 29,050 28,228
17/11
CALUMET SPEC CLMT 8,200 1,86 250.021 8,300 8,000
17/11
CALYXT, INC. CLXT 18,340 -2,76 41.005 19,175 18,210
17/11
CAMBIUM LEAR ABCD 5,530 -4,66 75.209 5,760 5,450
17/11
CAMBRIDGE BA CATC 73,400 2,44 837 73,500 72,250
17/11
CAMDEN NTNL CAC 42,720 -0,12 32.658 43,130 42,110
17/11
CAMTEK LTD CAMT 6,430 1,26 163.649 6,460 6,316
17/11
CANAD. SOLAR CSIQ 17,790 1,37 1.115.758 17,900 17,554
17/11
CANCER GENE. CGIX 2,700 3,85 40.333 2,740 2,610
17/11
CANTERBURY P CPHC 13,432 -0,51 337 13,600 13,432
17/11
CAP.BK.FINL. CBF 39,950 0,63 322.580 39,975 39,450
17/11
CAP.FEDERAL CFFN 13,420 0,30 533.905 13,524 13,300
17/11
CAP.SOUTHWES CSWC 16,850 0,72 5.679 17,040 16,770
17/11
CAPELLA EDU. CPLA 81,350 -1,69 135.669 82,500 80,300
17/11
CAPITAL CITY CCBG 23,670 -0,88 20.571 23,785 23,150
17/11
CAPITAL PROD CPLP 3,220 0,63 265.526 3,240 3,200
17/11
CAPITALA FIN CPTA 7,610 0,13 237.126 7,770 7,430
17/11
CAPRICOR THE CAPR 2,220 0,91 319.523 2,340 2,200
17/11
CAPSTAR FINA CSTR 20,330 0,20 16.290 20,635 19,630
17/11
CAPSTONE TUR CPST 0,890 5,95 328.637 0,900 0,840
17/11
CARA THERAPE CARA 12,180 -0,25 539.730 12,400 12,110
17/11
CARBONITE CARB 23,250 1,09 471.416 23,350 22,550
17/11
CARDIOME PHA CRME 1,360 5,43 68.901 1,410 1,310
17/11
CARDIOVASCUL CSII 24,380 2,70 229.078 24,450 23,560
17/11
CARDTRONICS CATM 16,990 1,86 555.760 17,330 16,590
17/11
CAREDX INC C CDNA 5,960 0,68 311.066 6,010 5,800
17/11
CAREER EDUCA CECO 12,640 -2,09 240.040 12,945 12,570
17/11
CARETRUST RE CTRE 18,640 -0,21 396.672 18,800 18,570
17/11
CARGURUS, IN CARG 30,820 -1,69 188.742 31,713 30,800
17/11
CARLYLE GRP CG 21,100 0,24 607.759 21,500 21,050
17/11
CAROLINA BK CART 8,350 -0,12 1.978 8,480 8,350
17/11
CAROLINA FIN CARO 37,350 0,51 58.350 37,560 36,710
17/11
CARRIZO OIL CRZO 19,350 5,74 2.437.953 19,430 18,500
17/11
CARROLS RST. TAST 12,350 -0,40 398.786 12,675 12,300
17/11
CARVER BANCO CARV 3,309 -34,21 101.363 4,480 3,200
17/11
CAS MEDICAL CASM 0,690 -5,48 96.387 0,750 0,670
17/11
CASCADIAN TH CASC 4,010 1,78 131.618 4,030 3,830
17/11
CASELLA WAST CWST 19,160 -0,57 224.361 19,290 18,975
17/11
CASEYS GEN S CASY 118,040 1,04 462.814 118,580 117,030
17/11
CASI PHARMAC CASI 2,600 5,26 178.792 2,620 2,470
17/11
CASS INFORMA CASS 64,910 0,39 21.985 65,280 64,230
17/11
CATABASIS PH CATB 1,620 -1,82 191.486 1,680 1,580
17/11
CATALYST BIO CBIO 5,930 18,84 3.940.845 9,290 5,050
17/11
CATALYST PHA CPRX 2,930 0,69 911.539 2,950 2,850
17/11
CATASYS INC CATS 0,000 0,00 0 0,000 0,000
CATASYS INC CATS 3,700 0,54 49.180 3,740 3,500
17/11
CATHAY BANCO CATY 41,250 1,43 371.109 41,270 40,210
17/11
CAVCO INDS CVCO 147,050 0,14 26.493 149,500 145,850
17/11
CAVIUM INC CAVM 75,830 -0,62 783.206 76,640 75,690
17/11
CB FINANCIAL CBFV 29,650 -2,50 36.461 31,100 29,600
17/11
CBAK ENERGY CBAK 1,850 5,71 96.173 1,850 1,700
17/11
CBOE CBOE 116,480 0,40 777.530 116,850 115,890
17/11
CBTX, INC. CBTX 28,960 -1,16 41.628 29,100 28,260
17/11
CDK GLOBAL, CDK 66,930 0,80 756.733 67,260 64,150
17/11
CDW CORP CDW 66,110 -0,47 439.025 66,740 66,030
17/11
CECO ENVIRON CECE 5,540 5,52 157.031 5,630 5,146
17/11
CELCUITY LLC CELC 18,250 -8,66 42.194 20,150 18,050
17/11
CELGENE CORP CELG 104,100 0,73 5.972.508 104,590 103,240
17/11
CELLDEX THER CLDX 2,910 2,11 1.761.964 3,000 2,840
17/11
CELLECT BIOT APOP 7,980 0,25 13.528 8,130 7,820
17/11
CELLECTAR BI CLRB 1,490 -0,67 86.331 1,519 1,470
17/11
CELLECTIS S. CLLS 23,740 -1,12 121.179 23,940 23,290
17/11
CELLULAR BIO CBMG 10,400 1,46 17.355 10,400 10,200
17/11
CELSION CORP CLSN 2,000 3,09 808.378 2,040 1,900
17/11
CELSIUS HOLD CELH 5,230 -5,77 89.508 5,432 5,230
17/11
CELYAD SA CYAD 44,290 -6,82 6.118 46,440 43,990
17/11
CEMTREX CETX 2,800 1,08 40.049 2,800 2,756
17/11
CENT.ALUMINI CENX 15,140 2,92 1.533.899 15,190 14,659
17/11
CENT.BANC. A CNBKA 84,600 -0,18 5.404 85,100 84,100
17/11
CENT.CASINOS CNTY 7,830 -13,77 1.673.301 7,950 7,500
17/11
CENT.GARDEN CENTA 35,740 1,05 96.541 35,850 35,080
17/11
CENTENNIAL R CDEV 20,080 1,98 2.817.462 20,090 19,058
17/11
CENTERSTATE CSFL 25,840 0,27 143.261 25,960 25,540
17/11
CENTRAL EURO CETV 4,350 1,16 194.500 4,350 4,250
17/11
CENTRAL FEDE CFBK 2,490 5,06 198.513 2,490 2,380
17/11
CENTRAL VALL CVCY 19,910 0,86 52.757 20,040 19,530
17/11
CENVEO INC CVO 1,010 -5,16 315.532 1,060 0,941
17/11
CERAGON NETW CRNT 1,730 -1,70 654.949 1,790 1,710
17/11
CERECOR INC CERC 1,130 3,71 313.580 1,190 1,080
17/11
CERNER CORP CERN 65,400 -0,21 1.656.590 66,100 65,080
17/11
CERUS CORP CERS 3,750 1,63 513.600 3,760 3,650
17/11
CESCA THERAP KOOL 3,430 -2,83 226.043 4,060 3,310
17/11
CEVA INC CEVA 47,550 0,00 127.405 47,750 44,300
17/11
CF CORPORATI CFCO 9,900 0,61 55.438 9,940 9,800
17/11
CHAMPIONS ON CSBR 3,640 -0,82 15.762 3,730 3,561
17/11
CHANGYOU.COM CYOU 36,820 -0,22 442.993 37,030 36,200
17/11
CHANTICLEER BURG 2,170 6,90 14.859 2,240 2,150
17/11
CHANTICLEER HOTR 2,100 -6,25 11.694 2,258 2,100
13/11
CHARLES&COLV CTHR 1,110 3,74 111.914 1,122 1,070
17/11
CHART INDUS. GTLS 45,600 3,10 329.059 45,800 44,015
17/11
CHARTER COMM CHTR 341,540 0,27 1.250.464 349,540 338,955
17/11
CHARTER FINL CHFN 17,430 0,98 22.827 17,750 17,150
17/11
CHECK POINT CHKP 102,150 -0,83 1.183.141 103,210 101,970
17/11
CHECK-CAP LT CHEK 1,190 8,21 52.087 1,235 1,110
17/11
CHECKPOINT T CKPT 4,270 -7,17 4.043 4,600 4,270
17/11
CHECKPOINT T CKPT 0,000 0,00 0 0,000 0,000
CHEESECAKE CAKE 45,440 1,16 1.252.677 45,700 44,750
17/11
CHEMBIO DIAG CEMI 6,700 -0,74 5.247 6,795 6,600
17/11
CHEMICAL FIN CHFC 53,630 1,55 376.812 53,790 52,560
17/11
CHEMOCENTRYX CCXI 7,320 -0,41 42.216 7,435 7,220
17/11
CHEMUNG FINA CHMG 46,420 -0,68 1.898 46,680 46,420
17/11
CHEROKEE INC CHKE 2,450 -5,77 96.967 2,700 2,400
17/11
CHF SOLUTION CHFS 10,030 -21,58 467.040 12,466 9,550
17/11
CHIASMA INC CHMA 1,900 -5,00 90.867 2,050 1,790
17/11
CHICKEN SOUP CSSE 8,470 2,05 9.012 8,480 8,260
17/11
CHILDREN'S P PLCE 127,200 2,62 921.059 128,500 124,050
17/11
CHIMERIX CMRX 4,590 4,08 174.921 4,620 4,320
17/11
CHINA ADV CT CADC 5,250 -33,12 1.698.553 6,550 5,150
17/11
CHINA AUTO CALI 3,190 -5,06 119.771 3,360 3,100
17/11
CHINA AUTOM. CAAS 5,090 0,20 15.805 5,120 5,080
17/11
CHINA BIOLO. CBPO 86,070 1,20 92.351 87,039 85,180
17/11
CHINA CERAMI CCCL 1,840 -7,07 101.380 1,970 1,800
17/11
CHINA COML CCCR 3,450 3,92 155.005 3,519 3,320
17/11
CHINA CUSTOM CCRC 13,840 -1,35 112.870 14,200 13,740
17/11
CHINA FINAN. JRJC 2,050 0,00 66.038 2,130 2,030
17/11
CHINA HGS HGSH 1,480 -5,71 40.140 1,660 1,300
17/11
CHINA INFORM CNIT 1,630 -1,21 181.216 1,670 1,550
17/11
CHINA INTERN CIFS 59,100 2,71 359.878 59,180 57,200
17/11
CHINA JO-JO CJJD 1,539 -1,27 2.938 1,560 1,525
17/11
CHINA LENDIN CLDC 3,180 3,58 33.568 3,320 3,030
17/11
CHINA LODGIN HTHT 124,630 -2,22 22 128,700 122,690
17/11
CHINA NATUR. CHNR 2,650 2,71 27.262 2,770 2,502
17/11
CHINA RECYC. CREG 3,800 0,00 300 0,000 0,000
10:57
CHINA TECHF. CNTF 2,555 0,20 82.698 2,730 2,500
17/11
CHINA XD CXDC 4,850 1,04 10.627 4,850 4,750
17/11
CHINACACHE CCIH 1,097 3,51 226.408 1,149 1,040
17/11
CHINANET ONL CNET 1,130 -0,12 20.725 1,144 1,101
17/11
CHIPMOS TECH IMOS 18,370 -0,70 89.949 18,500 18,200
17/11
CHR PHARMAC. OHRP 0,690 6,15 164.298 0,700 0,650
17/11
CHROMADEX CO CDXC 6,900 3,92 873.839 7,100 6,360
17/11
CHURCHILL DO CHDN 217,800 0,21 105.131 218,325 216,700
17/11
CHUY'S HOLDN CHUY 23,650 0,42 69.622 23,850 23,450
17/11
CIDARA THERA CDTX 7,850 3,29 37.145 7,875 7,700
17/11
CIM COMMERIC CMCT 18,000 0,56 4.120 18,150 17,800
17/11
CIMPRESS N.V CMPR 122,170 2,59 362.382 122,330 118,500
17/11
CINCINNATI F CINF 73,460 -0,18 2.572.340 73,920 73,160
17/11
CINEDIGM COR CIDM 1,310 -5,07 508.812 1,375 1,290
17/11
CINTAS CORP CTAS 148,920 -0,79 380.799 150,080 148,330
17/11
CIRRUS INC CRUS 55,770 0,92 568.857 55,950 55,070
17/11
CISCO SYSTEM CSCO 35,900 0,00 300 0,000 0,000
10:58
CITI TRENDS CTRN 21,660 2,03 168.969 22,120 20,860
17/11
CITIUS PHARM CTXR 4,280 4,90 69.570 4,340 3,901
17/11
CITIZENS COM CZWI 13,469 -0,23 836 13,591 13,469
17/11
CITIZENS FIR CZFC 23,080 0,04 1.724 23,250 23,050
17/11
CITIZENS HLD CIZN 24,090 2,29 811 24,100 24,090
17/11
CITIZENS&NOR CZNC 24,360 1,50 11.190 24,510 23,770
17/11
CITRIX SYS. CTXS 86,510 1,02 2.119.237 87,490 85,440
17/11
CITY HLDG CO CHCO 67,670 0,36 55.606 68,200 65,710
17/11
CIVISTA BANC CIVB 21,690 2,21 20.967 21,860 20,950
17/11
CLARION TECH CLAR 0,000 0,00 0 0,000 0,000
CLARUS CORPO CLAR 7,575 2,36 166.090 7,600 7,300
17/11
CLEAN DIESEL CDTI 2,300 0,88 2.423.169 2,330 1,940
17/11
CLEAN ENERGY CLNE 2,100 0,96 1.270.519 2,120 2,050
17/11
CLEANTECH S. CLNT 4,400 1,15 119.139 4,647 4,271
17/11
CLEARFIELD CLFD 13,250 -0,38 19.113 13,350 13,100
17/11
CLEARONE INC CLRO 7,100 1,43 7.264 7,100 7,000
17/11
CLEARSIDE BI CLSD 7,090 1,87 100.218 7,150 6,840
17/11
CLEARSIGN CLIR 2,800 -4,27 44.963 2,900 2,750
17/11
CLEMENTIA PH CMTA 16,350 -0,91 26.198 16,650 16,101
17/11
CLEVELAND CBLI 2,347 3,85 26.454 2,380 2,240
17/11
CLIFTON SAV. CSBK 16,970 -0,24 85.493 17,170 16,920
17/11
CLOVIS ONCOL CLVS 63,210 -5,49 1.435.009 67,090 63,150
17/11
CM FINANCE CMFN 8,500 0,59 27.551 8,550 8,300
17/11
CM SEVEN STA CMSS 9,610 0,00 30.000 9,610 9,610
17/11
CME HLDGS. CME 139,490 -0,43 924.322 140,130 139,040
17/11
CMM WEST BSH CWBC 10,500 0,86 124 10,500 10,500
17/11
CNB FINAN.CO CCNE 27,930 -0,36 16.495 28,310 27,460
17/11
CO-DIAGNOSTI CODX 5,320 -0,93 28.424 5,360 5,150
17/11
COASTWAY BAN CWAY 20,400 1,75 4.988 20,400 20,050
17/11
COBIZ INC COBZ 20,480 0,64 122.623 20,500 20,020
17/11
COCA-COLA BO COKE 202,740 -0,82 36.954 205,500 202,230
17/11
CODA OCTOPUS CODA 5,400 1,31 16.174 5,490 5,260
17/11
CODEXIX INC CDXS 5,850 -0,85 206.718 5,950 5,800
17/11
CODORUS VALL CVLY 29,730 2,13 9.718 30,000 28,400
17/11
COFFEE HLDG JVA 4,110 0,74 14.102 4,162 4,030
17/11
COGENT COMMU CCOI 46,950 1,19 206.791 46,950 46,200
17/11
COGENTIX MED CGNT 2,720 -2,51 36.622 2,794 2,650
17/11
COGINT, INC COGT 3,950 -0,63 363.724 4,125 3,801
17/11
COGNEX CORP CGNX 140,520 1,87 1.208.152 140,730 138,050
17/11
COGNIZANT CTSH 72,910 -3,08 4.754.892 75,160 72,880
17/11
COHERENT INC COHR 307,320 0,98 314.172 309,510 302,647
17/11
COHERUS BIOS CHRS 8,350 -11,64 1.250.691 9,350 8,100
17/11
COHU INC COHU 24,740 -0,32 152.892 25,000 24,610
17/11
COLLECT.UNIV CLCT 27,140 2,73 27.010 27,397 26,310
17/11
COLLEGIUM PH COLL 17,140 1,90 1.546.575 17,613 16,250
17/11
COLLIERS INT CIGI 60,750 0,50 29.545 60,800 60,200
17/11
COLONY BANKC CBAN 14,000 0,00 200 14,000 14,000
17/11
COLUM.BANKIN COLB 43,680 0,90 385.230 43,730 42,710
17/11
COLUM.SPTSWR COLM 66,450 1,89 228.862 66,770 65,230
17/11
COLUMBUS MCK CMCO 38,610 1,07 76.409 38,790 37,870
17/11
COM. VEHICLE CVGI 11,150 1,83 356.464 11,340 10,540
17/11
COMCAST CL A CMCSA 36,160 -2,45 38.138.596 37,000 36,120
17/11
COMM.TRUST CTBI 47,150 0,00 34.941 47,400 46,100
17/11
COMMERCE BAN CBSH 56,060 0,65 483.017 56,130 55,150
17/11
COMMERCE UN CUBN 23,320 0,56 5.118 23,350 22,740
17/11
COMMERCEHUB, CHUBA 22,320 1,41 89.325 22,340 21,560
17/11
COMMERCEHUB, CHUBK 20,940 1,45 100.810 21,000 20,340
17/11
COMMSCOPE HL COMM 33,920 0,71 1.623.845 33,990 33,340
17/11
COMMTOUCH SO CYRN 2,405 0,21 1.923 2,421 2,400
17/11
COMMU. SYST. JCS 3,690 0,27 26.501 3,700 3,494
17/11
COMMU.BANK.T ESXB 8,200 -1,20 15.609 8,300 8,100
17/11
COMMUNITY FI CFBI 12,500 -0,56 2.330 12,530 12,474
17/11
COMMVAULT S. CVLT 54,250 -1,90 427.970 55,550 54,050
17/11
COMPUGEN CGEN 2,600 0,00 138.781 2,650 2,550
17/11
COMPUT. TASK CTG 5,190 0,78 28.338 5,250 5,130
17/11
COMST.HOLDIN CHCI 1,760 -14,80 37.299 1,910 1,720
17/11
COMTECH TELE CMTL 20,570 -0,53 119.899 20,820 20,440
17/11
CONATUS PHAR CNAT 4,220 2,68 288.033 4,330 4,090
17/11
CONCERT PHAR CNCE 20,670 -1,15 384.640 21,530 20,320
17/11
CONCORDIA IN CXRX 0,480 2,13 131.667 0,490 0,470
17/11
CONCURR.COMP CCUR 6,090 0,16 19.414 6,100 6,060
17/11
CONFORMIS IN CFMS 3,270 1,87 387.530 3,330 3,210
17/11
CONIFER HLDG CNFR 6,100 0,00 5.729 6,150 5,850
17/11
CONMED CORP CNMD 52,130 0,40 122.419 52,630 50,980
17/11
CONN'S INC CONN 31,000 1,31 356.677 31,225 29,760
17/11
CONNECTICUT CTWS 60,810 -0,16 16.521 61,010 60,080
17/11
CONNECTONE CNOB 26,600 0,38 60.703 26,750 26,150
17/11
CONS WATER CWCO 12,500 2,46 55.985 12,700 12,055
17/11
CONSOLI.COMM CNSL 13,450 -0,15 847.908 13,663 13,330
17/11
CONSTELLATIO CNAC 9,720 0,00 0 0,000 0,000
16/11
CONSUMER POR CPSS 4,250 1,67 59.343 4,321 4,090
17/11
CONTRAFECT C CFRX 1,010 1,00 191.180 1,010 0,915
17/11
CONTRAVIR PH CTRV 0,480 2,11 290.745 0,490 0,470
17/11
CONTROL4 COR CTRL 33,080 -3,95 919.821 34,670 32,600
17/11
CONTROLADORA XLRN 38,710 4,71 284.820 38,855 36,700
17/11
COPART INC CPRT 35,550 -1,09 1.294.849 35,890 35,440
17/11
CORBUS PHARM CRBP 7,000 -0,71 604.433 7,200 6,950
17/11
CORCEPT THER CORT 18,390 -3,46 927.812 19,140 18,210
17/11
CORE MARK CORE 30,880 -1,28 267.116 31,920 30,430
17/11
CORIUM INTER CORI 11,430 6,92 742.809 11,650 10,580
17/11
CORNERSTONE CSOD 36,950 2,27 1.101.531 37,190 35,950
17/11
CORVEL CORP CRVL 53,750 -1,47 17.265 54,850 53,600
17/11
CORVUS PHARM CRVS 11,270 -4,49 87.074 12,190 11,120
17/11
COSTARGROUP CSGP 304,740 0,40 223.972 306,690 303,670
17/11
COSTCO WHOLE COST 170,980 0,00 2.100.618 172,200 170,650
17/11
COUNTERPATH CPAH 2,700 4,25 708 2,700 2,700
17/11
COUNTY BANCO ICBK 29,970 -2,06 9.671 30,600 29,860
17/11
COUPA SOFTWA COUP 33,950 0,71 272.066 34,470 33,530
17/11
COVENANT A CVTI 29,060 -0,45 100.116 29,180 28,600
17/11
COWEN GROUP COWN 14,050 0,00 149.096 14,225 13,900
17/11
CPI CARD GRO PMTS 0,940 1,94 155.423 0,940 0,900
17/11
CPS TECHNOLO CPSH 1,190 -2,46 40.390 1,220 1,190
17/11
CPSI CPSI 29,150 -0,51 51.412 29,450 28,950
17/11
CRA INTERNAT CRAI 46,220 0,83 106.238 46,250 44,780
17/11
CRACKER B. CBRL 158,700 1,23 449.994 159,030 156,130
17/11
CRAFT BREWER BREW 19,700 0,77 68.404 19,700 19,375
17/11
CRAY INC CRAY 20,750 1,97 313.686 20,900 19,928
17/11
CREDIT ACCEP CACC 286,010 -0,04 486.675 286,169 279,890
17/11
CREE RESEARC CREE 36,930 1,40 1.411.650 37,120 35,950
17/11
CRESY CRESY 21,390 -2,60 95.132 22,450 21,020
17/11
CRISPR THERA CRSP 18,590 0,92 270.084 18,700 18,111
17/11
CRITEO S.A. CRTO 35,110 2,30 630.302 35,153 34,310
17/11
CROCS CROX 10,710 0,00 3.500 0,000 0,000
12:08
CROSS COUNTR CCRN 12,720 0,47 220.117 12,850 12,490
17/11
CROWN CRAFTS CRWS 5,950 2,59 12.616 6,000 5,750
17/11
CRYOPORT, IN CYRX 6,880 -1,15 110.851 7,380 6,820
17/11
CSG SYSTEMS CSGS 43,720 -0,75 130.509 44,100 42,800
17/11
CSI COMPRESS CCLP 5,440 2,06 74.908 5,580 5,310
17/11
CSP INC CSPI 11,000 1,01 1.171 11,000 10,906
17/11
CSW INDUSTRI CSWI 46,550 0,22 15.422 47,050 46,050
17/11
CSX CORPORAT CSX 49,920 -0,40 6.174.313 50,070 49,500
17/11
CTI BIOPHARM CTIC 2,760 -1,08 37.391 2,820 2,750
17/11
CTI INDUSTRI CTIB 3,826 0,68 7.055 3,929 3,250
17/11
CTRAL.GARDEN CENT 36,850 0,93 33.820 36,960 36,260
17/11
CTRIP.COM CTRP 47,740 1,94 5.406.389 48,350 47,025
17/11
CUI GLOBAL CUI 2,750 -2,14 214.968 2,919 2,720
17/11
CUMBERLAND CPIX 7,770 1,83 7.641 7,770 7,540
17/11
CUMULUS MEDI CMLS 0,291 0,38 879.530 0,300 0,285
17/11
CURIS INC CRIS 0,882 -5,44 2.101.453 0,949 0,878
17/11
CUTERA CUTR 42,500 0,12 340.134 43,650 40,600
17/11
CVB FINANCIA CVBF 23,020 0,52 310.961 23,150 22,560
17/11
CVD EQUIP. CVV 12,190 4,46 62.433 12,452 11,670
17/11
CYANOTECH CO CYAN 4,350 3,57 4.782 4,350 4,250
17/11
CYBERARK CYBR 45,100 0,83 312.646 45,300 44,400
17/11
CYBEROPTICS CYBE 16,400 1,23 106.265 17,150 16,150
17/11
CYCLACEL PH. CYCC 1,740 -1,97 220.010 1,799 1,700
17/11
CYMABAY THER CBAY 8,660 1,64 479.920 8,740 8,400
17/11
CYPRESS SEMI CY 16,610 0,00 5.036.643 16,840 16,595
17/11
CYRUSONE INC CONE 62,130 -1,00 940.750 63,000 61,480
17/11
CYTOKINETICS CYTK 11,800 5,83 1.071.697 12,000 11,150
17/11
CYTOMX THERA CTMX 20,310 0,25 202.465 20,500 19,980
17/11
CYTORI THERA CYTX 0,377 7,71 657.918 0,383 0,350
17/11
CYTOSORBENTS CTSO 6,250 0,81 91.369 6,250 6,200
17/11
CYTRX CORPOR CYTR 2,030 7,98 873.966 2,149 1,840
17/11
DAILY JOURNA DJCO 241,120 -0,77 615 241,120 240,080
17/11
DAKTRONICS I DAKT 9,940 -0,50 127.656 10,090 9,880
17/11
DARE BIOSCIE DARE 2,630 0,77 21.785 2,870 2,532
17/11
DARIOHEALTH DRIO 1,770 0,57 18.706 1,790 1,720
17/11
DASAN ZHONE DZSI 8,560 -1,72 8.945 8,660 8,458
17/11
DASEKE, INC DSKE 11,360 -2,15 186.603 11,690 11,340
17/11
DATA I/O DAIO 13,020 0,08 173.020 13,210 12,880
17/11
DATAWATCH CO DWCH 9,800 -0,51 139.524 9,950 9,600
17/11
DAVE&BUSTER PLAY 50,900 0,73 601.078 51,100 50,240
17/11
DAVIDSTEA IN DTEA 4,500 2,27 19.457 4,550 4,450
17/11
DAWSON GEOPH DWSN 5,380 -0,19 56.761 5,450 5,200
17/11
DBV TECHNOLO DBVT 23,430 0,00 10.799 0,000 0,000
12:14
DECIPHERA PH DCPH 19,600 10,30 154.003 20,514 17,990
17/11
DEL FRISCO'S DFRG 13,750 1,85 95.936 13,875 13,350
17/11
DEL TACO RES TACO 12,120 0,66 268.900 12,310 12,000
17/11
DELMAR PHARM DMPI 0,863 7,69 1.320.580 0,870 0,823
17/11
DELTA TECHNO DELT 1,120 0,00 30.772 1,166 1,120
17/11
DENNY'S CORP DENN 12,670 1,20 213.769 12,700 12,450
17/11
DENTSPLY SIR XRAY 67,550 0,55 1.391.809 67,670 66,975
17/11
DEPOMED INC DEPO 6,180 -0,48 906.696 6,290 5,983
17/11
DERMIRA DERM 24,440 1,92 1.238.854 24,890 23,805
17/11
DESCARTES DSGX 29,900 -0,33 27.859 30,000 29,750
17/11
DESTINATION DXLG 1,825 -20,65 169.102 2,150 1,800
17/11
DESTINATION DEST 2,670 1,14 39.373 2,790 2,630
17/11
DESWELL IND. DSWL 2,850 -1,72 266.381 2,920 2,800
17/11
DETERMINE DTRM 1,680 -1,18 26.917 1,700 1,620
17/11
DEXCOM INC DXCM 54,010 1,87 1.538.821 54,090 52,200
17/11
DEXTERA SURG DXTR 0,160 0,00 1.135.203 0,163 0,156
17/11
DHX MEDIA LT DHXM 3,100 0,00 33.840 3,200 3,050
17/11
DIAMOND HILL DHIL 207,810 -0,14 9.648 209,795 206,360
17/11
DIAMONDBACK FANG 107,540 0,95 1.148.486 107,740 106,020
17/11
DIANA CONTA. DCIX 8,230 0,00 208 0,000 0,000
12:01
DICERNA PHAR DRNA 9,540 0,63 289.774 9,900 9,250
17/11
DIFF.BRANDS DFBG 0,960 -3,03 10.462 0,990 0,960
17/11
DIFFUSION PH DFFN 1,350 1,50 88.336 1,439 1,310
17/11
DIGI INTL. DGII 9,750 -1,02 55.429 9,850 9,700
17/11
DIGIMARC DMRC 36,700 0,96 24.664 36,850 36,000
17/11
DIGIRAD CORP DRAD 2,450 0,20 22.943 2,550 2,450
17/11
DIGITAL ALLY DGLY 2,350 2,17 76.357 2,350 2,200
17/11
DIGITAL TURB APPS 1,760 6,67 1.115.372 1,786 1,627
17/11
DIME COMMUN DCOM 20,650 0,98 618.820 20,700 20,100
17/11
DIODES INC DIOD 30,940 -1,46 247.811 31,300 30,920
17/11
DISCOVERY DISCK 16,460 4,71 5.398.904 16,640 15,820
17/11
DISCOVERY B DISCB 21,700 3,33 201 21,700 21,700
17/11
DISCOVERY CO DISCA 17,550 4,71 6.901.860 17,730 16,820
17/11
DISH NETWORK DISH 50,660 0,32 2.041.606 50,790 50,160
17/11
DIV.HEAL.SER DVCR 10,370 0,00 71 0,000 0,000
16/11
DIVERSIFIED SAUC 1,610 -3,01 25.409 1,680 1,594
17/11
DIXIE GROUP DXYN 4,050 6,44 6.225 4,050 3,750
17/11
DLH HOLDINGS DLHC 5,900 2,25 10.993 5,980 5,774
17/11
DMC GLOBAL BOOM 21,450 0,00 40.142 21,575 21,100
17/11
DNB FINL COR DNBF 33,000 -1,20 994 33,000 32,750
17/11
DOLLAR TREE DLTR 94,610 -0,02 1.945.081 95,220 93,990
17/11
DONEGAL CL A DGICA 17,400 0,06 45.775 17,400 17,245
17/11
DONEGAL CL B DGICB 15,910 0,00 37 0,000 0,000
06/11
DORCHESTER M DMLP 15,000 -0,33 41.225 15,125 14,950
17/11
DORMAN PRODU DORM 67,770 1,26 230.003 67,990 66,560
17/11
DOUBLE EAGLE EAGL 9,750 -0,51 172.543 9,800 9,700
17/11
DOVA PHARMAC DOVA 26,700 1,60 18.989 26,750 26,050
17/11
DRAGON VICTO LYL 5,960 1,88 23.859 6,020 5,800
17/11
DRAPER OAKWO DOTA 9,770 0,00 0 0,000 0,000
16/11
DRYSHIPS DRYS 3,860 2,66 4.074.051 4,120 3,780
17/11
DSP GROUP DSPG 12,550 -1,57 21.113 12,700 12,500
17/11
DULUTH HLDGS DLTH 18,140 1,68 140.538 18,310 17,850
17/11
DUNKIN' BRAN DNKN 57,490 -0,26 981.123 57,880 57,070
17/11
DURECT CORP DRRX 1,010 5,71 689.699 1,030 0,940
17/11
DXP ENTERPRI DXPE 25,790 1,82 56.695 26,320 25,110
17/11
DYNASIL CORP DYSL 1,310 -2,96 41.862 1,340 1,300
17/11
DYNATRONICS DYNT 2,400 -2,04 10.644 2,450 2,400
17/11
DYNAVAX TECH DVAX 18,250 -1,08 1.534.688 18,650 17,950
17/11
E TRADE FINA ETFC 44,180 0,36 1.441.433 44,315 43,750
17/11
EAGLE BANCOR EGBN 67,100 0,00 58.492 67,625 66,300
17/11
EAGLE BANCOR EBMT 19,800 0,00 3.696 19,800 19,555
17/11
EAGLE BULK EGLE 4,400 0,23 638.176 4,520 4,340
17/11
EAGLE FINANC EFBI 18,473 2,63 928 18,560 18,473
17/11
EAGLE PHARMA EGRX 57,400 0,74 191.539 57,860 55,870
17/11
EASTERLY ACQ EACQ 9,950 0,00 3.400 9,950 9,450
17/11
EASTERN CO EML 26,800 0,19 6.246 27,350 26,500
17/11
EASTSIDE DIS ESDI 5,690 30,80 115.701 6,730 4,500
17/11
EASTSIDE DIS ESDI 0,000 0,00 0 0,000 0,000
EASTWEST BAN EWBC 57,900 1,19 814.222 57,960 56,870
17/11
EBAY INC. EBAY 35,580 -0,11 16 35,710 35,310
17/11
EBIX INC COM EBIX 74,850 -1,19 177.678 76,050 74,850
17/11
ECHELON CORP ELON 4,810 0,63 14.751 4,895 4,750
17/11
ECHO GLOBAL ECHO 24,000 0,42 425.498 24,150 23,250
17/11
ECHOSTAR HLD SATS 59,870 1,13 154.035 60,100 57,660
17/11
ECO-STIM ENE ESES 1,390 -2,80 7.746 1,430 1,350
17/11
ECOL. & ENV. EEI 11,100 1,83 4.901 11,250 10,800
17/11
EDAP TMS S A EDAP 2,970 -2,62 41.775 3,038 2,960
17/11
EDGE THERAPE EDGE 9,410 -3,59 49.224 9,700 9,350
17/11
EDGEWATER EDGW 6,290 -0,16 20.620 6,320 6,265
17/11
EDITAS MEDIC EDIT 25,050 0,08 53 25,610 24,350
17/11
EDUC.DEVELOP EDUC 14,450 2,66 9.226 14,450 14,050
17/11
EGAIN CORP EGAN 3,425 0,00 79.552 3,450 3,293
17/11
EGALET CORPO EGLT 1,005 -12,61 9.932.429 1,300 0,950
17/11
EHEALTH INC EHTH 23,350 -2,75 113.250 24,050 23,280
17/11
EIGER BIOPHA EIGR 10,850 -0,46 31.351 10,950 10,400
17/11
EKSO BIONICS EKSO 2,390 0,00 200 0,000 0,000
10:05
EL POLLO LOC LOCO 10,225 -0,24 267.893 10,300 10,050
17/11
ELBIT MEDICA EMITF 2,420 0,00 13.380 2,420 2,326
17/11
ELBIT SYSTEM ESLT 136,670 -0,29 48.784 137,320 135,440
17/11
ELDORADO RES ERI 29,200 -0,17 430.072 29,650 29,100
17/11
ELE. IMAGING EFII 28,830 2,96 1.030.055 29,020 27,900
17/11
ELECTRO SCIE ESIO 23,740 -2,67 1.051.031 24,540 23,550
17/11
ELECTRO-SENS ELSE 3,910 3,71 232.853 5,240 3,660
17/11
ELECTRO.ARTS EA 108,820 -2,49 8 109,550 107,500
17/11
ELECTRUM SPE ELEC 10,249 0,00 0 0,000 0,000
16/11
ELEVEN BIOTH EBIO 0,745 10,93 6.061.968 0,800 0,670
17/11
ELLIS(PERRY) PERY 24,600 0,33 83.040 24,810 24,370
17/11
ELMIRA SVGS ESBK 20,700 0,00 1.771 20,700 20,400
17/11
ELTEK LTD. ELTK 0,635 2,42 79.919 0,650 0,600
17/11
EMC INS GROU EMCI 29,700 2,03 21.548 29,830 28,890
17/11
EMCLAIRE FIN EMCF 30,200 0,00 38 0,000 0,000
16/11
EMCORE CORP EMKR 7,500 -0,66 108.273 7,700 7,400
17/11
EMMIS COMMUN EMMS 3,610 1,40 5.211 3,630 3,540
17/11
EMPIRE RESOR NYNY 21,250 1,92 6.866 21,250 20,750
17/11
ENANTA PHARM ENTA 48,520 0,83 147.883 49,370 47,770
17/11
ENCORE CAP ECPG 46,200 -1,28 509.225 46,950 45,000
17/11
ENCORE WIRE WIRE 44,300 1,03 103.614 44,950 43,000
17/11
ENDO INTL ENDP 7,540 3,29 61 7,650 7,160
17/11
ENDOCYTE ECYT 5,090 7,16 603.094 5,220 4,750
17/11
ENDOLOGIX ELGX 5,260 -0,38 553.323 5,480 5,190
17/11
ENDRA LIFE S NDRA 2,360 2,61 27.711 2,440 2,200
17/11
ENDURANCE I. EIGI 8,950 1,13 345.035 8,950 8,750
17/11
ENERGOUS COR WATT 9,130 3,40 267.495 9,140 8,700
17/11
ENERGY FOCUS EFOI 2,850 7,14 7.859 2,890 2,570
17/11
ENERGY RECOV ERII 9,530 -1,24 360.960 9,800 9,510
17/11
ENERGY XXI G EXXI 4,900 -5,77 627.567 5,289 4,840
17/11
ENGLOBAL CP. ENG 0,810 -0,01 65.047 0,820 0,770
17/11
ENPHASE ENER ENPH 2,770 0,00 160 0,000 0,000
10:00
ENSIGN GROUP ENSG 23,770 0,93 239.995 23,780 22,880
17/11
ENSTAR GRP. ESGR 226,300 0,07 17.321 227,900 224,050
17/11
ENTEGRA ENFC 27,200 -0,37 11.360 27,250 26,750
17/11
ENTEGRIS ENTG 31,250 -0,64 1.430.055 31,550 30,750
17/11
ENTELLUS MED ENTL 15,960 -0,06 58.761 16,070 15,720
17/11
ENTERPRISE B EBTC 34,600 -0,57 7.427 35,250 34,330
17/11
ENTERPRISES EFSC 43,250 0,58 29.397 43,350 42,550
17/11
ENZYMOTEC ENZY 11,850 0,21 8.838 11,850 11,800
17/11
EPIZYME EPZM 12,650 -1,94 224.178 12,950 12,525
17/11
EPLUS INC PLUS 79,450 -0,13 133.473 80,450 78,400
17/11
EQUINIX INC EQIX 472,800 -0,48 297.697 475,630 470,011
17/11
EQUITABLE FI EQFN 10,500 2,44 491 10,500 10,500
17/11
EQUITY BANCS EQBK 33,650 0,24 24.282 34,020 33,290
17/11
ERICSSON ADR ERIC 6,070 -0,33 1.973.805 6,110 6,040
17/11
ERIE INDEMNI ERIE 122,750 0,39 17.118 123,170 121,924
17/11
ERYTECH PHAR ERYP 26,620 2,58 20.595 26,900 26,380
17/11
ESCALADE INC ESCA 13,100 0,00 9.782 13,200 13,100
17/11
ESPERION THE ESPR 49,190 -0,61 275.099 49,540 48,500
17/11
ESQUIRE FINA ESQ 16,750 -1,30 9.481 17,000 15,960
17/11
ESSA BANCORP ESSA 15,890 -0,50 5.851 15,990 15,670
17/11
ESSA PHARMA EPIX 0,270 0,00 57.366 0,275 0,257
17/11
ESSENDANT, I ESND 9,170 -0,11 196.787 9,220 8,940
17/11
ETSY INC USD ETSY 16,470 0,30 2.198.915 16,750 16,410
17/11
EURONET WORL EEFT 88,900 -0,08 304.778 89,410 88,150
17/11
EUROSEAS LTD ESEA 1,980 9,42 123.807 2,000 1,871
17/11
EUROTECH HLD CLWT 3,500 -5,41 130.821 3,700 3,200
17/11
EV ENERGY EVEP 0,684 10,32 349.892 0,713 0,627
17/11
EVER-GLORY I EVK 2,350 0,00 4.803 2,350 2,250
17/11
EVERBRIDGE, EVBG 26,070 -1,62 486.409 26,810 25,800
17/11
EVERSPIN TEC MRAM 7,980 4,31 195.420 8,150 7,360
17/11
EVINE LIVE I EVLV 1,310 2,34 2.523.251 1,450 1,250
17/11
EVOGENE LTD EVGN 3,830 2,41 12.513 4,000 3,710
17/11
EVOKE PHARMA EVOK 2,790 6,08 86.972 2,800 2,564
17/11
EVOLVING SYS EVOL 4,600 0,00 14.282 4,600 4,510
17/11
EXACT SCIENC EXAS 58,870 0,63 986.192 58,970 57,970
17/11
EXACTECH INC EXAC 41,800 0,24 90.988 41,800 41,700
17/11
EXELA TECHNO XELA 5,350 0,56 10.522 5,350 5,250
17/11
EXELIS INC EXEL 26,380 2,13 2.204.182 26,520 25,450
17/11
EXFO INC EXFO 4,300 -0,78 9.780 4,300 4,150
17/11
EXLSERVICE EXLS 61,500 -0,10 124.177 62,135 61,070
17/11
EXPEDIA INC EXPE 123,950 1,57 2.495.350 124,200 121,755
17/11
EXPEDITORS EXPD 59,130 -1,09 1.049.016 59,830 58,821
17/11
EXPONENT INC EXPO 73,500 -0,14 88.228 73,900 72,000
17/11
EXPRESS SCR. ESRX 61,940 -0,82 3.046.260 62,220 61,050
17/11
EXTRACTION O XOG 15,550 3,32 1.733.807 15,620 14,990
17/11
EXTREME NETW EXTR 12,810 0,00 600 0,000 0,000
10:01
EYEGATE PHAR EYEG 1,090 2,35 104.744 1,090 1,050
17/11
EZCORP INC'A EZPW 11,150 1,36 1.630.269 11,225 10,850
17/11
F.ENGINES FNGN 27,200 -0,55 242.937 27,500 27,025
17/11
F5 NETWORKS FFIV 123,580 1,25 573.848 123,740 121,190
17/11
FACEBOOK INC FB 179,000 0,00 6.035 0,000 0,000
12:17
FAMOUS DAVE' DAVE 4,700 2,17 32.381 4,750 4,500
17/11
FANHUA INC. CISG 20,780 6,45 745.980 21,600 18,750
17/11
FARMER BROS FARM 33,500 -0,30 64.183 34,450 32,950
17/11
FARMERS & ME FMAO 37,990 0,48 8.983 38,217 36,750
17/11
FARMERS & ME FMAO 0,000 0,00 0 0,000 0,000
FARMERS CAP FFKT 40,900 -0,49 3.792 41,200 40,200
17/11
FARMERS NATL FMNB 14,050 -0,35 20.356 14,150 13,950
17/11
FARO TECHNOL FARO 51,800 -0,10 86.406 52,250 51,054
17/11
FASTENAL CO. FAST 48,470 0,00 1.440.966 48,770 47,860
17/11
FAT BRANDS, FAT 9,280 -1,38 54.914 9,300 9,000
17/11
FATE THERAPE FATE 4,370 1,16 91.964 4,450 4,260
17/11
FAUQUIER BAN FBSS 20,850 0,45 25.120 20,850 20,850
17/11
FC GLOBAL RE FCRE 1,090 3,80 3.209 1,090 1,000
17/11
FED.NAT.H.C. FNHC 13,650 0,89 31.521 13,830 13,500
17/11
FEDERAL STRE FSAC 9,710 0,00 0 0,000 0,000
15/11
FENNEC PHARM FENC 10,000 -0,89 15.272 10,000 9,450
17/11
FERROGLOBE GSM 15,090 1,68 688.135 15,100 14,780
17/11
FFBW, INC. FFBW 11,090 0,41 13.821 11,100 11,020
17/11
FIBROCELL SC FCSC 1,540 -3,75 114.319 1,600 1,540
17/11
FIBROGEN, IN FGEN 46,875 -0,48 485.681 47,554 45,650
17/11
FIDELITY D FDBC 0,000 0,00 0 0,000 0,000
FIDELITY D&D FDBC 38,870 0,00 55 0,000 0,000
15/11
FIDELITY NAT LION 21,700 1,31 58.672 21,860 21,250
17/11
FIESTA REST. FRGI 17,800 3,19 272.370 17,925 17,200
17/11
FIFTH THIRD FITB 28,450 -0,07 3.783.161 28,540 28,130
17/11
FINANCIAL IN FISI 31,400 0,96 41.764 31,450 30,700
17/11
FINISAR CORP FNSR 19,260 3,55 3.532.986 19,680 18,490
17/11
FINISH LINE FINL 9,740 7,39 2.732.015 10,130 9,450
17/11
FINJAN HOLDI FNJN 2,210 0,91 206.079 2,230 2,050
17/11
FINTECH ACQU FNTE 9,806 0,16 335.900 9,806 9,730
17/11
FIREEYE INC FEYE 13,760 1,33 30 13,820 13,510
17/11
FIRST BUSINE FBIZ 22,740 1,43 13.067 22,830 22,130
17/11
FIRST COMMUN FCCO 23,150 0,22 3.619 23,150 22,550
17/11
FIRST CONNEC FBNK 25,550 -0,39 46.600 26,000 25,400
17/11
FIRST FINL C THFF 46,350 0,43 14.700 46,550 45,607
17/11
FIRST FOUNDA FFWM 18,130 0,72 51.726 18,140 17,760
17/11
FIRST GTY BA FGBI 25,970 -0,12 1.839 26,000 25,535
17/11
FIRST HAWAII FHB 28,250 1,55 192.166 28,410 27,670
17/11
FIRST MERCHA FRME 40,570 0,12 192.987 40,660 39,710
17/11
FIRST MID IL FMBH 38,920 -1,34 16.722 39,137 38,305
17/11
FIRST NORTHW FNWB 17,740 0,06 23.377 17,740 17,290
17/11
FIRST SOLAR FSLR 60,180 -0,28 93 60,800 59,530
17/11
FIRST UNITED FUNC 17,200 -1,15 1.084 17,300 17,200
17/11
FIRST US BAN FUSB 12,000 -0,58 1.452 12,000 11,760
17/11
FIRSTSERVICE FSV 67,400 0,31 45.518 67,780 66,970
17/11
FISERV INC FISV 128,390 -0,89 805.492 129,480 127,920
17/11
FIVE BELOW FIVE 59,900 1,27 699.861 60,120 59,099
17/11
FIVE PRIME FPRX 25,560 -0,78 409.193 25,930 25,310
17/11
FIVE STAR QU FVE 1,750 0,00 28.878 1,750 1,700
17/11
FIVE9 INC FIVN 24,800 -0,36 388.547 25,040 24,633
17/11
FLEX LTD. FLEX 18,570 0,81 2.895.977 18,740 18,400
17/11
FLEX PHARMA FLKS 4,180 2,96 37.800 4,200 3,780
17/11
FLEXION THER FLXN 23,570 -0,38 666.809 24,050 23,260
17/11
FLEXSHOPPER FPAY 3,900 3,45 36.051 4,029 3,740
17/11
FLEXSTEEL IN FLXS 49,530 2,12 13.465 49,630 48,035
17/11
FLIR SYS.INC FLIR 46,530 -2,00 1.410.191 47,480 46,450
17/11
FLUIDIGM FLDM 5,060 -0,59 166.445 5,200 5,000
17/11
FLUSHING FIN FFIC 27,440 0,15 66.349 27,680 26,475
17/11
FNB BANCORP FNBG 34,600 0,90 1.340 34,600 34,200
17/11
FOAMIX FOMX 5,450 -0,37 39.450 5,569 5,410
17/11
FOGO DE CHAO FOGO 11,400 2,70 47.524 11,500 11,050
17/11
FONAR CORP. FONR 23,300 -0,64 44.992 23,750 23,195
17/11
FORESCOUT TE FSCT 25,550 0,16 41.297 25,719 24,422
17/11
FORESIGHT AU FRSX 5,160 1,57 39.661 5,254 5,060
17/11
FORM HOLDING FH 1,135 1,34 27.153 1,190 1,120
17/11
FORMFACTOR FORM 16,650 -2,35 981.942 17,150 16,600
17/11
FORMULA SYST FORTY 42,100 0,00 38 0,000 0,000
16/11
FORRESTER RE FORR 45,500 0,55 39.878 45,850 45,050
17/11
FORTERRA, IN FRTA 8,940 2,29 604.120 8,980 8,720
17/11
FORTINET FTNT 40,310 0,12 1.303.786 40,510 39,980
17/11
FORTRESS BIO FBIOP 24,330 0,25 17.542 24,330 24,249
17/11
FORTRESS BIO FBIO 3,880 -1,02 46.168 3,960 3,790
17/11
FORUM MERGER FMCI 9,700 0,00 100 9,700 9,700
17/11
FORWARD AIR FWRD 54,450 -0,91 81.900 55,250 54,250
17/11
FORWARD IND FORD 1,280 2,40 42.703 1,280 1,250
17/11
FORWARD PHAR FWP 4,600 7,48 33.519 4,740 4,300
17/11
FOSSIL GROUP FOSL 7,950 4,33 2.053.442 8,040 7,571
17/11
FOUNDATION M FMI 50,200 1,93 141.934 50,200 47,850
17/11
FOX FACTORY FOXF 37,350 1,36 286.665 37,350 36,350
17/11
FRANCESCA'S FRAN 7,430 4,65 924.761 7,520 7,170
17/11
FRANKLIN ELE FELE 44,350 0,23 327.018 45,250 43,550
17/11
FRECUENCY EL FEIM 9,390 0,54 7.065 9,437 9,200
17/11
FRED'S INC. FRED 4,960 6,44 894.513 4,980 4,680
17/11
FREIGHTCAR RAIL 15,610 1,17 97.812 15,840 15,060
17/11
FRESHPET INC FRPT 18,100 -0,55 285.307 18,550 17,800
17/11
FRONTEO, INC FTEO 10,810 0,00 0 0,000 0,000
09/11
FRONTIER C. FTR 6,960 4,50 3.448.269 7,010 6,630
17/11
FRP HOLDINGS FRPH 45,000 0,22 6.634 45,400 44,500
17/11
FS BANCORP FSBW 57,570 -0,31 5.597 57,890 57,410
17/11
FSB BANCORP, FSBC 16,800 0,00 142 0,000 0,000
16/11
FST.BANC.NC FBNC 36,300 0,64 64.901 36,450 35,655
17/11
<