Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
7.336,37
0,55%
19/01/2018 22:00
Mínimo: 7.297,28
Máximo: 7.336,37
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
1-800 FLOWER FLWS 11,500 3,60 118.340 11,505 11,050
19/01
1347 PPTY IN PIH 6,950 -1,42 9.316 7,004 6,780
19/01
1FST INTERNE INBK 41,350 2,99 43.738 41,875 40,100
19/01
1ST BANCORP FNLC 29,750 1,92 14.598 29,920 28,990
19/01
1ST BANCSH FBMS 33,150 -0,30 34.769 33,875 33,050
19/01
1ST BANK FRBA 14,450 0,00 7.337 14,500 14,400
19/01
1ST COMM BKS FCBC 29,510 0,72 16.609 29,690 28,970
19/01
1ST CONST.B. FCCY 19,500 1,04 6.582 19,550 19,050
19/01
1ST FIN NW FFNW 16,310 0,93 15.551 16,320 15,990
19/01
1ST INTST BA FIBK 42,600 1,43 92.283 42,700 41,450
19/01
1ST SAVINGS FSFG 58,000 0,22 2.429 58,000 57,920
19/01
1ST SOURCE SRCE 53,140 2,19 107.404 53,710 52,330
19/01
21VIANET GRP VNET 8,570 1,18 406.216 8,640 8,330
19/01
2U INC COM U TWOU 72,380 2,10 433.456 72,650 70,890
19/01
51JOB JOBS 67,000 0,16 221.563 67,790 66,705
19/01
8POINT3 ENER CAFD 15,020 -1,38 126.778 15,180 14,911
19/01
A V HOMES AVHI 18,750 2,18 74.135 19,000 18,250
19/01
A-MARK PRECI AMRK 13,840 0,65 4.833 13,860 13,733
19/01
AAON INC AAON 37,300 3,32 184.421 37,300 36,050
19/01
ABAXIS INC ABAX 61,160 0,58 144.591 61,390 60,660
19/01
ABEONA THERA ABEO 14,600 0,34 422.169 14,925 14,245
19/01
ABILITY INC ABIL 0,486 -0,90 114.957 0,510 0,480
19/01
ABIOMED INC ABMD 228,290 1,06 179.201 229,047 226,090
19/01
ABLYNX NV ABLX 41,630 -1,70 188.136 42,380 41,250
19/01
ABRAXAS PETR AXAS 2,540 -0,39 895.000 2,560 2,460
19/01
AC IMMUNE SA ACIU 13,140 0,61 23.991 13,210 13,000
19/01
ACACIA COMMU ACIA 36,800 -0,57 224.223 37,300 36,510
19/01
ACACIA RESAR ACTG 3,800 1,33 172.860 3,800 3,669
19/01
ACADIA HEALT ACHC 34,010 2,38 1.463.346 34,070 33,070
19/01
ACADIA PHARM ACAD 26,920 -3,10 3.534.841 28,090 26,850
19/01
ACASTI PHARM ACST 1,020 2,00 327.438 1,050 1,010
19/01
ACCELERATE AXDX 28,250 1,44 257.839 28,400 27,700
19/01
ACCES NTL ANCX 29,270 1,28 37.849 29,300 28,685
19/01
ACCURAY INC ARAY 5,300 -0,93 927.056 5,400 5,200
19/01
ACELRX PHARM ACRX 2,050 1,23 160.081 2,050 2,000
19/01
ACER THERAPE ACER 19,100 0,37 25.731 19,250 18,775
19/01
ACETO CORP ACET 11,160 1,00 132.153 11,190 10,960
19/01
ACHAOGEN INC AKAO 11,540 -0,43 455.982 11,650 11,410
19/01
ACHIEVE LIFE ACHV 1,481 -2,58 6.364 1,520 1,460
19/01
ACHILLION PH ACHN 2,990 1,36 1.687.681 2,990 2,840
19/01
ACI WORLDWID ACIW 23,210 2,25 607.153 23,340 22,640
19/01
ACLARIS THER ACRS 24,400 0,58 319.680 24,810 23,870
19/01
ACM RESEARCH ACMR 4,990 0,60 30.300 5,030 4,800
19/01
ACNB CORPOR. ACNB 30,450 0,33 4.137 30,500 30,250
19/01
ACORDA THERA ACOR 27,200 8,80 3.988.062 28,850 26,600
19/01
ACTIVISION I ATVI 70,570 1,10 5.210.041 70,840 69,480
19/01
ACTUA CORPOR ACTA 15,850 0,63 140.372 15,900 15,600
19/01
ACXIOM CORP ACXM 28,320 0,96 229.157 28,340 27,895
19/01
ADAMAS PHARM ADMS 38,190 2,14 475.864 38,280 37,435
19/01
ADAMIS PHARM ADMP 4,350 3,57 452.736 4,450 4,150
19/01
ADAPTIMMUNE ADAP 8,090 5,89 415.025 8,150 7,461
19/01
ADDUS HOMEC. ADUS 39,150 5,81 25.267 39,250 36,700
19/01
ADDVANTAGE T AEY 1,470 0,00 68.052 1,570 1,451
19/01
ADESTO TECHN IOTS 7,450 7,19 152.175 7,600 7,005
19/01
ADMA BIOLOGI ADMA 3,540 -3,28 81.763 3,700 3,520
19/01
ADOBE SYSTEM ADBE 195,730 -0,24 2.342.979 196,630 194,650
19/01
ADOMANI, INC ADOM 2,010 -0,99 282.098 2,059 1,950
19/01
ADTRAN IND ADTN 16,400 -1,65 1.046.202 16,800 16,250
19/01
ADURO BIOTEC ADRO 7,300 5,80 637.524 7,300 6,750
19/01
ADV.ENERGY AEIS 77,530 2,58 594.790 77,750 75,390
19/01
ADVANCED ACC AAAP 81,990 0,10 179.426 81,990 81,860
19/01
ADVANCED EMI ADES 8,250 1,85 130.681 8,290 8,040
19/01
ADVANCED MIC AMD 12,590 0,96 46.800.669 12,880 12,540
19/01
ADVAXIS INC ADXS 2,930 1,38 1.138.093 3,000 2,750
19/01
ADVERUM BIOT ADVM 4,900 5,38 879.005 4,950 4,650
19/01
AEGION CORP AEGN 25,970 2,28 128.084 25,980 23,432
19/01
AEGLEA BIOTH AGLE 6,750 2,27 115.555 6,880 6,400
19/01
AEHR TEST SY AEHR 2,820 1,08 89.617 2,840 2,750
19/01
AEMETIS INC AMTX 0,640 -9,22 56.968 0,710 0,621
19/01
AERIE PHARMA AERI 59,300 2,42 504.100 59,550 58,050
19/01
AEROVIRONME. AVAV 53,600 1,69 170.452 53,770 52,600
19/01
AETERNA ZENT AEZS 2,280 0,00 520.623 2,340 2,220
19/01
AETHLON MEDI AEMD 1,375 -1,79 184.372 1,430 1,350
19/01
AEVI GENOMIC GNMX 1,500 11,52 633.373 1,600 1,350
19/01
AFFIMED N.V. AFMD 1,300 1,96 95.602 1,350 1,250
19/01
AGENUS INC. AGEN 3,970 1,79 1.010.494 3,990 3,860
19/01
AGILE THERAP AGRX 3,540 2,02 268.767 3,650 3,360
19/01
AGILYSYS INC AGYS 12,530 0,32 25.053 12,640 12,350
19/01
AGIOS PHARMA AGIO 69,890 2,55 4.119.632 72,810 67,000
19/01
AGNC INVESTM AGNC 19,580 1,50 4.460.539 19,610 19,280
19/01
AGROFRESH SO AGFS 7,560 0,80 120.503 7,720 7,470
19/01
AILERON THER ALRN 9,210 -4,26 36.697 9,520 9,200
19/01
AIMMUNE THER AIMT 38,900 0,18 222.015 39,235 38,660
19/01
AIR TRANSN AIRT 29,825 -0,42 1.285 30,995 29,825
19/01
AIR TRANSPRT ATSG 25,970 2,77 694.074 26,120 24,880
19/01
AIRGAIN, INC AIRG 10,940 10,17 307.625 11,240 9,700
19/01
AIRMEDIA GRP AMCN 1,330 0,76 681.277 1,365 1,314
19/01
AKAMAI TECH AKAM 65,630 0,85 1.370.301 65,870 65,070
19/01
AKARI THERAP AKTX 3,590 -0,28 327.475 3,900 3,511
19/01
AKCEA THERAP AKCA 17,900 0,51 244.906 18,395 17,280
19/01
AKEBIA THERA AKBA 14,710 0,34 222.559 14,890 14,510
19/01
AKERS BIOSCI AKER 0,230 -6,00 10.351.574 0,259 0,222
19/01
AKORN INC AKRX 33,010 -0,15 1.865.843 33,180 32,720
19/01
AKOUSTIS TEC AKTS 0,000 0,00 0 0,000 0,000
AKOUSTIS TEC AKTS 6,620 -1,34 192.117 7,130 6,550
19/01
ALARM.COM HO ALRM 38,730 -1,78 806.140 39,999 38,315
19/01
ALASKA COMMU ALSK 2,490 0,81 152.142 2,515 2,460
19/01
ALBIREO PHAR ALBO 33,000 11,98 162.057 35,530 29,435
19/01
ALCOBRA LTD ARCT 9,150 -1,61 13.972 9,460 9,090
19/01
ALDER BIOPHA ALDR 16,800 0,60 868.485 16,917 16,350
19/01
ALDEYRA THER ALDX 6,900 3,76 101.993 7,000 6,600
19/01
ALEXION PHAR ALXN 121,050 0,58 1.799.064 121,725 120,380
19/01
ALICO INC ALCO 27,500 0,92 8.257 27,600 27,300
19/01
ALIGN TECH ALGN 269,460 -0,46 1.231.386 269,750 263,200
19/01
ALIMERA SCIE ALIM 1,200 -3,23 329.291 1,230 1,170
19/01
ALJ REGIONAL ALJJ 3,430 -2,56 22.284 3,530 3,430
19/01
ALKERMES INC ALKS 57,030 1,62 716.716 57,180 56,150
19/01
ALLEGIANCE B ABTX 39,400 -0,51 38.474 40,000 38,450
19/01
ALLEGIANT T. ALGT 168,300 0,81 164.802 169,000 166,750
19/01
ALLENA PHARM ALNA 9,650 -0,72 70.744 10,010 9,500
19/01
ALLIANCE HLD AHGP 28,170 0,64 94.067 28,350 27,791
19/01
ALLIANCE MMA AMMA 0,880 1,15 213.761 0,889 0,846
19/01
ALLIANCE RES ARLP 20,600 0,98 237.782 20,750 20,300
19/01
ALLIED HEALT AHPI 2,180 1,87 3.993 2,280 2,103
19/01
ALLIED MOTIO AMOT 35,160 -0,79 49.544 35,620 34,550
19/01
ALLIQUA INC ALQA 1,980 0,51 42.455 2,030 1,960
19/01
ALLOT COMMN. ALLT 5,090 1,80 110.158 5,190 4,976
19/01
ALLSCRIPTS-M MDRX 15,240 0,99 1.450.735 15,380 14,940
19/01
ALMOST FAMIL AFAM 59,400 2,77 74.553 59,400 56,201
19/01
ALNYLAM PHAR ALNY 124,830 0,68 883.830 125,500 122,630
19/01
ALPHA&OMEGA AOSL 17,630 0,63 37.814 17,700 17,180
19/01
ALPHABET A GOOGL 1.143,500 0,66 1.527.554 1.143,770 1.132,500
19/01
ALPHABET C GOOG 1.137,510 0,68 1.778.229 1.137,860 1.128,300
19/01
ALPHATEC HLD ATEC 3,350 -2,33 91.461 3,520 3,210
19/01
ALPINE IMMUN ALPN 10,880 2,06 16.066 11,100 10,420
19/01
ALPINE MNGMN ALPN 0,000 0,00 0 0,000 0,000
ALTAIR ENGIN ALTR 26,750 4,86 220.731 27,090 25,300
19/01
ALTIMMUNE, I ALT 1,820 -1,62 95.530 1,840 1,800
19/01
ALTISOURCE P ASPS 29,730 2,59 103.131 30,040 28,580
19/01
ALTRA INDUST AIMC 53,350 3,29 115.798 53,350 51,650
19/01
AM.FIRST MUL ATAX 6,175 0,00 155.677 6,250 6,100
19/01
AM.NAT.BANKS AMNB 39,600 1,28 12.700 39,750 38,650
19/01
AM.PUB.EDUCA APEI 25,800 2,18 53.975 26,050 24,900
19/01
AM.SOFTWARE AMSWA 13,160 1,86 110.379 13,390 12,700
19/01
AM.SUPERCOND AMSC 5,170 -2,45 155.603 5,345 5,070
19/01
AM.WOODMARK AMWD 135,600 1,42 61.857 136,450 133,200
19/01
AMAG PHARMA. AMAG 13,850 4,53 611.747 13,850 13,350
19/01
AMARIN CORP AMRN 3,970 -0,25 1.134.846 4,020 3,930
19/01
AMAZON.COM AMZN 1.294,580 0,10 4.578.536 1.313,000 1.292,990
19/01
AMBAC FINANC AMBC 15,950 1,33 287.462 15,959 15,680
19/01
AMBARELLA AMBA 51,380 -2,32 1.574.564 53,000 51,240
19/01
AMC NETWORKS AMCX 53,970 2,33 671.028 54,110 52,780
19/01
AMDOCS LIMIT DOX 69,610 1,16 353.272 69,610 69,080
19/01
AMEDICA CORP AMDA 3,460 -0,57 14.796 3,500 3,410
19/01
AMEDISYS AMED 55,590 1,46 161.189 55,790 54,452
19/01
AMER ELEC TE AETI 1,603 -2,84 2.679 1,650 1,600
19/01
AMER RIVER AMRB 15,710 0,58 6.502 15,899 15,611
19/01
AMER.AIR.GRP AAL 58,060 -0,48 3.151.201 58,590 57,760
19/01
AMER.CAP.SEN ACSF 11,250 0,90 50.548 11,350 11,100
19/01
AMER.RAILCAR ARII 39,830 0,96 91.814 40,420 39,350
19/01
AMERCO UHAL 371,670 1,13 37.576 372,340 366,850
19/01
AMERI HOLDIN AMRH 3,650 -3,18 134.005 3,772 3,540
19/01
AMERIC CART CRMT 46,850 0,54 15.288 47,350 46,400
19/01
AMERICAN NAT ANAT 128,190 -0,74 4.075 129,400 126,401
19/01
AMERICAN OUT AOBC 12,160 1,59 992.356 12,290 11,870
19/01
AMERIS BANCO ABCB 53,850 0,94 173.289 53,850 53,300
19/01
AMERISAFE AMSF 62,000 0,98 32.067 62,130 60,950
19/01
AMERISERV FI ASRV 4,050 0,00 19.017 4,100 4,050
19/01
AMES NATL CO ATLO 29,750 0,85 5.822 30,000 29,300
19/01
AMGEN INC AMGN 189,280 0,90 3.652.314 189,720 187,600
19/01
AMICUS THERA FOLD 15,900 -1,55 2.812.831 16,300 15,700
19/01
AMKOR TECHNO AMKR 10,910 0,65 625.140 10,950 10,760
19/01
AMPHASTAR PH AMPH 19,370 -0,46 111.964 19,480 19,200
19/01
AMTECH SYS I ASYS 11,280 -0,79 185.247 11,520 11,228
19/01
AMTRUST F.S AFSI 12,680 -0,16 1.362.147 12,755 12,482
19/01
AMYRIS INC AMRS 5,000 1,83 180.112 5,010 4,735
19/01
ANALOG DEVIC ADI 96,140 -1,13 2.762.390 97,940 96,140
19/01
ANALOGIC COR ALOG 84,250 0,90 65.133 85,650 83,250
19/01
ANAPTYSBIO, ANAB 114,910 4,04 385.803 116,260 110,660
19/01
ANAVEX LIFE AVXL 3,010 -3,53 218.368 3,090 2,980
19/01
ANCHOR BANCP ANCB 25,000 0,03 10.819 25,000 24,957
19/01
ANDERSONS IN ANDE 33,150 0,61 163.066 33,600 32,450
19/01
ANDINA ACQ ANDA 10,315 0,05 50.182 10,330 10,310
19/01
ANGIE'S LIST ANGI 13,250 1,07 467.489 13,390 13,050
19/01
ANGIODYNAMIC ANGO 16,770 2,07 372.688 16,790 16,330
19/01
ANI PH ANIP 69,940 0,29 91.212 70,340 68,750
19/01
ANIKA THERAP ANIK 59,030 1,60 43.062 59,135 57,850
19/01
ANSYS INC ANSS 161,540 2,02 512.282 161,950 158,320
19/01
ANTARES PHA. ATRS 2,250 2,27 717.477 2,250 2,150
19/01
ANTHERA PHAR ANTH 1,280 -0,78 560.331 1,330 1,250
19/01
AOXIN TIANLI ABAC 2,990 6,41 29.650 3,000 2,680
19/01
APELLIS PHAR APLS 18,900 -4,45 50.165 21,180 18,750
19/01
APOGEE ENTER APOG 45,000 -0,38 304.630 45,160 44,750
19/01
APOLLO ENDOS APEN 6,100 0,33 32.135 6,170 6,020
19/01
APOLLO MEDIC AMEH 23,750 6,31 14.891 24,500 22,340
19/01
APOLLO MEDIC AMEH 0,000 0,00 0 0,000 0,000
APPFOLIO INC APPF 44,950 5,27 110.622 45,000 42,950
19/01
APPIAN CORP APPN 35,510 -1,77 372.938 36,380 35,072
19/01
APPLE INC AAPL 178,460 -0,45 32.425.067 179,580 177,410
19/01
APPLI.MATLS. AMAT 57,400 0,00 11.458.659 57,720 56,220
19/01
APPLIED DNA APDN 1,500 1,35 100.808 1,550 1,470
19/01
APPLIED GENE AGTC 4,100 2,50 57.834 4,150 3,950
19/01
APPLIED OPTO AAOI 35,030 6,83 2.505.688 36,180 34,015
19/01
APPLNC RECYC ARCI 1,030 3,01 29.192 1,040 0,990
19/01
APPROACH RS AREX 3,600 2,56 1.008.515 3,670 3,240
19/01
APPTIO, INC. APTI 24,790 2,31 663.554 25,330 24,230
19/01
APRICUS BIOS APRI 2,650 0,19 345.845 2,700 2,610
19/01
APTEVO THERA APVO 3,330 -0,30 177.553 3,430 3,300
19/01
APTOSE BIOSC APTO 3,070 9,64 1.079.020 3,090 2,780
19/01
AQUA METALS, AQMS 2,070 2,48 138.984 2,100 1,981
19/01
AQUABOUNTY T AQB 2,790 -7,31 237.675 3,050 2,750
19/01
AQUINOX PHAR AQXP 11,750 -0,25 120.268 11,900 11,520
19/01
ARADIGM CORP ARDM 2,290 8,02 1.009.817 2,373 2,030
19/01
ARALEZ PHARM ARLZ 1,990 1,53 1.721.314 2,160 1,900
19/01
ARATANA THER PETX 4,750 -3,26 775.740 4,920 4,670
19/01
ARBUTUS BIOP ABUS 5,200 0,00 99.783 5,250 5,050
19/01
ARC GROUP W. ARCW 2,300 0,00 22.221 2,445 2,300
19/01
ARCA BIOPHAR ABIO 1,600 3,23 316.587 1,650 1,550
19/01
ARCADIA BIOS RKDA 0,268 11,88 1.405.119 0,288 0,240
19/01
ARCEST CORP. ARCB 37,850 2,44 232.824 38,250 36,900
19/01
ARCH CAPITAL ACGL 91,150 1,37 482.537 91,310 89,710
19/01
ARCHROCK APLP 13,870 -0,86 175.651 14,000 13,700
19/01
ARCIMOTO, IN FUV 3,978 8,68 24.929 4,100 3,550
19/01
ARDELYX INC ARDX 7,300 2,82 275.564 7,400 7,050
19/01
ARENA PHARMA ARNA 35,600 4,34 621.598 35,750 34,300
19/01
ARGENX SE ARGX 66,330 1,61 179.483 67,850 64,350
19/01
ARGO GP INTL AGII 62,650 0,80 111.655 62,950 61,950
19/01
ARGOS THERAP ARGS 2,170 -19,51 877.598 2,663 2,000
19/01
ARK RESTAURA ARKR 25,901 0,31 473 25,901 25,460
19/01
AROTECH CORP ARTX 3,575 2,14 91.370 3,600 3,500
19/01
ARQULE INC ARQL 1,730 2,98 112.459 1,750 1,640
19/01
ARRAY BIOPHA ARRY 13,140 2,02 2.224.862 13,260 12,650
19/01
ARRIS GROUP ARRS 25,580 -0,16 1.152.375 25,710 25,250
19/01
ARROW FINL C AROW 34,500 0,73 16.610 34,772 33,610
19/01
ARROWHEAD RS ARWR 6,290 9,97 4.723.066 6,400 5,740
19/01
ARSANIS, INC ASNS 13,630 -2,14 26.549 14,200 13,550
19/01
ART'S-WAY MA ARTW 2,903 -4,02 5.632 3,053 2,850
19/01
ARTESIAN RES ARTNA 39,200 4,84 23.979 39,200 37,670
19/01
ASCENA RETA. ASNA 2,170 2,84 1.793.798 2,220 2,080
19/01
ASCENDIS PHA ASND 51,530 2,57 170.728 51,580 50,240
19/01
ASCENT MEDIA ASCMA 10,570 0,38 39.113 10,680 10,390
19/01
ASIA PAC WIR APWC 2,550 -1,92 919 2,650 2,550
19/01
ASML HOLDING ASML 205,520 1,06 1.123.103 206,030 203,170
19/01
ASPEN GROUP ASPU 8,860 1,26 60.822 8,900 8,548
19/01
ASPEN TECHNO AZPN 76,670 1,29 249.369 76,740 75,490
19/01
ASSEMBLY BIO ASMB 46,250 1,56 184.059 46,605 44,970
19/01
ASTA FUNDING ASFI 7,200 -2,04 35.192 7,300 6,850
19/01
ASTEC INDS ASTE 64,260 2,13 123.781 64,270 62,670
19/01
ASTRO MED IN ALOT 13,950 0,36 5.667 14,000 13,850
19/01
ASTRONICS CO ATRO 46,220 4,78 137.006 46,280 43,910
19/01
ASTROTECH ASTC 3,120 -0,32 13.040 3,207 3,000
19/01
ASURE SOFTWA ASUR 15,730 4,45 293.815 15,943 14,800
19/01
ASV HOLDINGS ASV 8,970 0,00 8.588 9,870 8,760
19/01
ATA INC ATAI 5,680 -0,35 518 5,680 5,660
19/01
ATARA BIOTHE ATRA 29,500 7,27 1.241.175 29,900 28,300
19/01
ATHENAHEALTH ATHN 128,330 2,23 427.597 128,420 125,050
19/01
ATHENEX, INC ATNX 17,330 0,70 221.469 17,500 17,041
19/01
ATHERSYS ATHX 1,920 2,13 291.205 1,940 1,850
19/01
ATLANTIC ACQ ATAC 9,810 0,00 0 0,000 0,000
16/01
ATLANTIC ACQ ATACR 0,550 0,00 0 0,000 0,000
18/01
ATLANTIC AME AAME 3,488 4,12 2.888 3,500 3,400
19/01
ATLANTIC CAP ACBI 17,750 0,28 65.756 17,950 17,650
19/01
ATLANTIC CST ACFC 10,350 0,98 125.875 10,350 10,240
19/01
ATLANTICA YI AY 21,250 1,09 228.688 21,300 21,050
19/01
ATLANTICUS ATLC 2,200 0,00 3.765 2,260 2,200
19/01
ATLAS AIR W. AAWW 62,050 0,89 252.915 62,600 60,850
19/01
ATLAS FINAN. AFH 20,900 1,70 22.402 21,000 20,350
19/01
ATN INTL INC ATNI 59,070 0,94 60.946 60,490 58,280
19/01
ATOMERA INCO ATOM 4,893 -1,15 16.427 5,000 4,770
19/01
ATOMERA INCO ATMR 6,650 -2,21 9.615 6,930 6,600
11/11
ATOSSA GENE. ATOS 0,325 -1,78 2.084.437 0,349 0,290
19/01
ATRICURE INC ATRC 17,600 0,06 142.172 17,830 17,440
19/01
ATRION CORP ATRI 611,200 3,61 2.295 611,200 589,950
19/01
ATTUNITY LTD ATTU 6,690 0,00 17.557 6,780 6,651
19/01
ATYR PHARMA LIFE 3,950 -3,66 10.577 4,129 3,950
19/01
AUBURN NATL. AUBN 37,862 -0,26 272 37,862 37,862
19/01
AUDENTES THE BOLD 37,860 -0,37 338.730 38,330 37,011
19/01
AUDIOCODES AUDC 7,400 1,09 53.296 7,490 7,280
19/01
AURINIA PHAR AUPH 5,570 1,46 1.138.614 5,770 5,450
19/01
AURIS MEDICA EARS 0,500 -2,02 421.288 0,527 0,499
19/01
AUTODESK INC ADSK 115,290 2,43 2.804.201 115,910 112,370
19/01
AUTOMAT.DATA ADP 121,440 0,45 1.963.193 121,979 120,350
19/01
AUTOWEB, INC AUTO 8,550 -3,39 84.034 8,920 8,510
19/01
AVADEL PHARM AVDL 10,990 2,81 120.526 11,030 10,511
19/01
AVENUE THERA ATXI 3,850 2,67 38.652 3,920 3,700
19/01
AVEO PHARMA. AVEO 2,930 5,78 3.052.751 3,040 2,770
19/01
AVEXIS, INC. AVXS 108,250 -1,74 777.156 110,300 105,780
19/01
AVIAT NETWOR AVNW 17,760 1,02 20.835 17,896 17,490
19/01
AVID BIOSERV CDMO 3,750 3,02 152.430 3,790 3,620
19/01
AVID TECHNOL AVID 5,690 1,07 350.023 5,770 5,500
19/01
AVINGER INC AVGR 0,205 -0,49 2.125.028 0,230 0,200
19/01
AVIRAGEN THE AVIR 0,670 0,00 222.531 0,715 0,661
19/01
AVIS BUDGET CAR 45,780 5,61 2.271.212 46,030 43,030
19/01
AVISTA HEALT AHPA 9,920 0,10 212 9,970 9,920
19/01
AWARE INC AWRE 4,350 0,00 9.824 4,400 4,300
19/01
AXCELIS TECH ACLS 26,000 2,77 856.515 26,200 25,050
19/01
AXOGEN, INC. AXGN 28,100 2,55 194.621 28,100 27,400
19/01
AXON ENTERPR AAXN 27,480 0,15 331.349 27,566 27,160
19/01
AXOVANT SCIE AXON 2,030 -1,46 1.118.497 2,060 2,000
19/01
AXSOME THERA AXSM 2,950 0,00 312.960 3,000 2,840
19/01
AXT INC. AXTI 9,250 0,54 299.735 9,355 9,114
19/01
AYTU BIOSCIE AYTU 0,000 0,00 0 0,000 0,000
AYTU BIOSCIE AYTU 3,410 -6,06 87.323 3,630 3,160
19/01
AZURRX BIOPH AZRX 3,340 -2,05 28.543 3,520 3,290
19/01
B COMMUNICA. BCOM 19,340 0,00 67 0,000 0,000
18/01
B. RILEY FIN RILY 19,650 2,08 77.946 19,900 19,150
19/01
B.O.S. BETTE BOSC 2,270 4,13 26.662 2,270 2,169
19/01
BAIDU BIDU 255,980 0,40 1.846.199 258,330 254,360
19/01
BALCHEM CORP BCPC 82,020 1,60 90.983 82,420 80,490
19/01
BALDW.&LY A BWINA 23,730 -1,13 225 23,730 23,440
19/01
BALDW.&LY B BWINB 24,050 1,48 15.549 24,050 23,600
19/01
BALLARD PWR BLDP 3,960 -1,00 864.006 4,030 3,940
19/01
BANCFIRST CO BANF 56,000 1,45 146.328 56,800 53,240
19/01
BANCORP 34, BCTF 14,970 0,00 1 0,000 0,000
18/01
BANDWIDTH IN BAND 23,310 1,00 10.795 23,480 23,090
19/01
BANK JAMES BOTJ 14,610 -0,48 3.565 14,610 14,610
19/01
BANK MARIN BMRC 71,500 1,85 29.239 72,000 69,250
19/01
BANK MUTUAL BKMU 11,050 1,38 99.359 11,100 10,850
19/01
BANK PRINCET BPRN 32,510 -1,10 7.311 32,900 32,500
19/01
BANKFINANCI. BFIN 15,550 1,77 34.475 15,560 15,230
19/01
BANKWELL FIN BWFG 34,770 0,26 13.046 35,060 34,460
19/01
BANNER CORP BANR 57,100 -0,12 310.538 57,658 56,820
19/01
BAOZUN INC. BZUN 36,550 -0,54 1.058.020 37,840 36,500
19/01
BARINGTON/HI BHAC 10,500 0,00 0 0,000 0,000
09/01
BARRETT BUSI BBSI 71,220 4,31 60.909 71,230 68,250
19/01
BASSETT FURN BSET 37,200 4,64 75.813 37,425 34,000
19/01
BAY BANCORP BYBK 12,430 -0,16 7.663 12,450 12,400
19/01
BAZAARVOICE BV 5,500 0,46 1.404.068 5,500 5,450
19/01
BCB BANCORP BCBP 15,700 0,32 22.581 15,700 15,550
19/01
BEACON ROOF. BECN 62,640 0,08 712.234 62,900 62,319
19/01
BEAR STATE F BSF 10,280 0,29 17.499 10,290 10,260
19/01
BEASLEY BROA BBGI 11,650 2,64 11.849 11,650 11,300
19/01
BED BATH&BEY BBBY 23,720 2,20 3.057.223 23,740 22,950
19/01
BEIGENE, LTD BGNE 112,670 -2,50 455.194 116,935 110,700
19/01
BEL FUSE BELFA 21,300 -3,84 3.144 21,300 20,240
19/01
BEL FUSE B BELFB 22,900 -4,58 38.353 24,200 22,650
19/01
BELLEROPHON BLPH 2,240 2,75 105.699 2,280 2,170
19/01
BELLICUM PHA BLCM 7,800 -2,38 1.046.594 8,170 7,700
19/01
BENEFICIAL B BNCL 16,900 1,20 190.237 16,900 16,500
19/01
BENEFITFOCUS BNFT 25,550 1,79 124.724 25,600 25,050
19/01
BENITEC BIOP BNTC 3,780 5,00 67.312 3,850 3,600
19/01
BEYONDSPRING BYSI 25,970 1,37 1.483 26,400 25,500
19/01
BGC PARTNERS BGCP 14,790 0,89 4.070.417 14,810 14,700
19/01
BIG 5 SPORT. BGFV 6,100 -0,81 1.494.329 6,200 6,050
19/01
BIG ROCK PAR BRPA 9,680 0,00 0 0,000 0,000
09/01
BIO BLAST PH ORPN 3,000 22,45 3.587.987 4,440 2,470
19/01
BIO-KEY INTL BKYI 1,980 -0,25 15.116 2,010 1,830
19/01
BIO-PATH HOL BPTH 0,215 0,23 400.925 0,220 0,210
19/01
BIOANALYTICA BASI 2,170 -0,46 21.974 2,180 2,100
19/01
BIOCEPT INC BIOC 0,665 -3,40 581.797 0,688 0,630
19/01
BIOCRYST PHA BCRX 5,590 -1,58 720.269 5,690 5,450
19/01
BIODELIVERY BDSI 2,700 4,85 532.970 2,700 2,525
19/01
BIOGEN INC. BIIB 342,410 -0,59 1.232.214 347,570 341,820
19/01
BIOLASE INC BIOL 0,518 0,21 151.523 0,530 0,500
19/01
BIOLIFE SOLU BLFS 5,620 -2,09 47.460 5,734 5,550
19/01
BIOLINERX BLRX 1,090 -1,80 472.664 1,130 1,080
19/01
BIOMARIN PHA BMRN 89,120 -0,74 984.539 90,040 88,980
19/01
BIOMERICA IN BMRA 4,170 -2,11 38.034 4,340 4,100
19/01
BIONDVAX PHA BVXV 6,660 10,82 44.388 6,799 6,001
19/01
BIOSCRIP INC BIOS 3,000 0,33 527.964 3,060 2,960
19/01
BIOSPE.TECH. BSTC 42,110 -1,59 53.516 42,990 42,080
19/01
BIOSTAR PHAR BSPM 2,040 -0,49 108.929 2,250 2,010
19/01
BIOSTEM U.S. HAIR 0,000 0,00 0 0,000 0,000
BIOTELEMETRY BEAT 33,550 1,67 397.650 33,550 32,550
19/01
BIOVERATIV I BIVV 64,110 2,17 829.198 64,170 62,660
19/01
BISON CAPITA BCAC 9,860 -0,10 1.375 9,860 9,860
19/01
BJ'S RESTAUR BJRI 38,400 1,32 436.475 38,700 37,800
19/01
BK COMM. HDG BOCH 11,550 0,87 32.370 11,600 11,400
19/01
BK INTERNET BOFI 32,460 0,93 592.436 32,480 32,010
19/01
BLACK BOX BBOX 3,750 4,17 420.085 3,800 3,525
19/01
BLACK RIDGE BRAC 9,650 0,00 0 0,000 0,000
18/01
BLACKBAUD BLKB 95,800 1,40 302.137 96,510 94,380
19/01
BLACKHAWK N. HAWK 45,250 0,22 3.858.671 45,250 45,000
19/01
BLACKLINE, I BL 34,600 0,00 162.105 34,990 34,360
19/01
BLOOMIN' BRA BLMN 21,900 -0,27 1.311.934 21,990 20,820
19/01
BLUCORA INC BCOR 24,050 1,48 210.702 24,100 23,500
19/01
BLUE BIRD CO BLBD 19,300 3,49 82.943 19,300 18,000
19/01
BLUE BUFFALO BUFF 33,680 0,69 640.402 33,730 33,310
19/01
BLUE HILLS BHBK 20,950 0,72 85.973 21,050 20,750
19/01
BLUEBIRD BIO BLUE 175,950 -3,38 739.632 182,100 175,500
19/01
BLUEKNIGHT BKEP 5,425 -0,46 70.354 5,475 5,300
19/01
BLUEPRINT ME BPMC 77,530 1,49 204.958 79,070 76,120
19/01
BMC STOCK HO BMCH 23,750 0,00 350.506 23,850 23,600
19/01
BNK.OZARKS OZRK 51,520 0,59 705.415 51,620 51,010
19/01
BNK.SOUTH CA BKSC 18,950 0,26 3.966 19,000 18,823
19/01
BOINGO WIRE. WIFI 22,880 1,02 329.343 22,880 22,340
19/01
BOJANGLES IN BOJA 12,350 1,65 272.362 12,450 12,100
19/01
BOK FINL COR BOKF 96,700 1,04 96.035 96,955 95,920
19/01
BONSO ELECTR BNSO 3,500 5,38 105.806 3,600 3,350
19/01
BORQS TECHNO BRQS 6,550 1,55 6.037 6,550 6,305
19/01
BOSTON OMAHA BOMN 0,000 0,00 0 0,000 0,000
BOSTON OMAHA BOMN 22,570 0,71 109.347 23,690 22,410
19/01
BOSTON PRIVA BPFH 15,600 -0,32 450.406 15,740 15,325
19/01
BOTTOMLINE EPAY 36,750 1,60 188.029 36,780 36,015
19/01
BOXLIGHT COR BOXL 5,618 -7,90 1.125 5,773 5,600
19/01
BRAINSTORM C BCLI 3,560 2,89 60.654 3,660 3,440
19/01
BRAODSOFT BSFT 55,000 0,00 431.428 55,000 54,950
19/01
BRAVO BRIO BBRG 3,000 9,09 537.021 3,050 2,687
19/01
BRIDGE BANCO BDGE 36,300 1,20 40.790 36,325 35,850
19/01
BRIDGELINE BLIN 2,549 -0,20 4.306 2,580 2,500
19/01
BRIDGFORD FO BRID 15,031 -5,94 563 15,980 15,031
19/01
BRIGHTCOVE BCOV 6,975 -0,36 145.967 7,050 6,925
19/01
BRIGHTHOUSE BHF 64,190 1,10 773.757 64,710 63,180
19/01
BROADCOM LTD AVGO 266,390 -1,26 2.996.280 269,440 266,070
19/01
BROADVISION BVSN 3,450 0,00 3.078 3,450 3,300
19/01
BROADWAY FIN BYFC 2,450 -0,41 1.943 2,460 2,400
19/01
BROADWIN ENG BWEN 2,750 -0,36 18.403 2,792 2,730
19/01
BROOKFIELD P BPY 22,310 -1,76 249.651 22,570 22,310
15/11
BROOKLINE BA BRKL 16,550 1,85 262.512 16,550 16,200
19/01
BROOKS AUTO. BRKS 28,820 4,76 1.130.674 28,825 27,600
19/01
BRUKER BIOSC BRKR 35,200 2,74 779.111 35,220 34,390
19/01
BRYN MAWR BK BMTC 46,400 1,75 33.721 46,450 45,600
19/01
BSB BANCORP BLMT 31,000 0,16 43.934 31,100 30,700
19/01
BSQUARE CORP BSQR 4,300 -1,71 94.040 4,400 4,300
19/01
BUFFALO WILD BWLD 156,800 0,03 454.877 156,850 156,750
19/01
BUILDERS 1ST BLDR 22,310 -1,28 927.990 22,760 22,260
19/01
BURCON NUTRA BUR 0,560 9,83 830.589 0,590 0,486
19/01
C H ROBINSON CHRW 95,160 1,58 1.622.302 95,280 93,590
19/01
C&F FINANCIA CFFI 58,750 1,21 2.450 58,750 57,400
19/01
CA TECHNOLO. CA 34,070 -0,35 2.968.954 34,430 33,910
19/01
CABOT MICROE CCMP 102,790 2,81 156.312 102,810 99,550
19/01
CADENCE DESI CDNS 45,600 1,47 2.147.919 45,740 44,840
19/01
CADIZ INC NW CDZI 14,125 -1,22 124.410 14,300 13,950
19/01
CAESARS ENT. CZR 13,750 -1,43 8.519.456 14,000 13,750
19/01
CAESARSTONE CSTE 23,700 0,00 445.644 24,150 23,650
19/01
CAFEPRESS PRSS 1,750 -2,24 91.712 1,800 1,729
19/01
CAL-MAINE FO CALM 43,150 -0,58 437.285 43,800 42,800
19/01
CALADRIUS BI CLBS 4,110 1,21 16.194 4,150 4,090
19/01
CALAMP CORP CAMP 23,110 0,92 193.593 23,220 22,800
19/01
CALAVO GROWE CVGW 88,600 0,57 154.014 89,100 87,850
19/01
CALITHERA CALA 8,400 0,60 313.206 8,500 7,950
19/01
CALLIDUS SFT CALD 30,850 1,48 244.472 30,925 30,400
19/01
CALUMET SPEC CLMT 7,850 0,00 144.848 8,000 7,800
19/01
CALYXT, INC. CLXT 23,070 0,30 114.877 23,330 22,850
19/01
CAMBIUM LEAR ABCD 6,860 -0,72 129.461 7,070 6,850
19/01
CAMBRIDGE BA CATC 76,670 1,15 5.501 77,530 76,000
19/01
CAMDEN NTNL CAC 43,410 2,48 35.004 43,460 42,320
19/01
CAMTEK LTD CAMT 7,050 2,92 232.576 7,160 6,830
19/01
CANAD. SOLAR CSIQ 15,800 -0,38 669.806 15,960 15,700
19/01
CANCER GENE. CGIX 1,900 -2,56 73.503 2,000 1,900
19/01
CANTERBURY P CPHC 15,226 -0,81 1.830 15,295 15,150
19/01
CAP.FEDERAL CFFN 13,630 1,64 378.818 13,630 13,360
19/01
CAP.SOUTHWES CSWC 16,780 1,27 20.405 16,780 16,481
19/01
CAPELLA EDU. CPLA 80,500 0,88 62.964 80,550 79,250
19/01
CAPITAL CITY CCBG 24,010 2,21 23.275 24,010 22,870
19/01
CAPITAL PROD CPLP 3,480 2,05 331.899 3,490 3,410
19/01
CAPITALA FIN CPTA 7,710 0,30 126.605 7,730 7,600
19/01
CAPRICOR THE CAPR 1,610 -1,23 139.696 1,649 1,600
19/01
CAPSTAR FINA CSTR 21,740 0,69 12.543 21,880 21,370
19/01
CAPSTONE TUR CPST 0,760 -2,56 815.059 0,800 0,751
19/01
CARA THERAPE CARA 13,000 4,50 1.105.022 13,110 12,440
19/01
CARBONITE CARB 25,750 -0,96 173.483 26,350 25,700
19/01
CARDIOME PHA CRME 1,539 -0,08 57.350 1,560 1,530
19/01
CARDIOVASCUL CSII 25,980 3,30 225.191 26,040 25,190
19/01
CARDTRONICS CATM 21,720 0,18 586.823 21,850 21,200
19/01
CAREDX INC C CDNA 6,310 0,16 147.018 6,480 6,110
19/01
CAREER EDUCA CECO 12,390 1,39 208.364 12,410 12,090
19/01
CARETRUST RE CTRE 15,530 1,17 845.793 15,550 15,320
19/01
CARGURUS, IN CARG 36,020 6,41 540.393 36,810 33,500
19/01
CARLYLE GRP CG 24,350 -0,20 618.114 24,450 24,100
19/01
CAROLINA BK CART 9,461 -1,45 108 9,461 9,461
19/01
CAROLINA FIN CARO 39,070 1,61 49.760 39,100 38,390
19/01
CARRIZO OIL CRZO 22,620 -0,92 1.759.662 22,790 22,240
19/01
CARROLS RST. TAST 13,450 3,07 642.242 13,450 13,025
19/01
CARVER BANCO CARV 2,930 5,78 18.100 3,150 2,780
19/01
CAS MEDICAL CASM 1,050 -5,41 3.289 1,060 1,040
19/01
CASA SYSTEMS CASA 18,530 0,54 236.440 19,000 18,131
19/01
CASCADIAN TH CASC 4,270 2,40 308.881 4,385 4,170
19/01
CASELLA WAST CWST 24,070 -0,25 166.018 24,455 24,060
19/01
CASEYS GEN S CASY 122,120 -1,16 530.177 123,410 121,600
19/01
CASI PHARMAC CASI 4,090 2,76 390.730 4,100 3,800
19/01
CASS INFORMA CASS 58,120 0,22 22.180 58,450 56,580
19/01
CATABASIS PH CATB 1,530 0,00 104.065 1,550 1,490
19/01
CATALYST BIO CBIO 19,490 4,62 365.900 19,500 18,708
19/01
CATALYST PHA CPRX 3,750 -1,06 313.493 3,810 3,710
19/01
CATASYS INC CATS 4,610 0,66 79.354 4,680 4,500
19/01
CATASYS INC CATS 0,000 0,00 0 0,000 0,000
CATHAY BANCO CATY 44,770 1,57 246.035 44,790 43,980
19/01
CAVCO INDS CVCO 164,200 2,15 34.423 164,675 160,200
19/01
CAVIUM INC CAVM 89,800 -0,17 882.915 90,240 89,650
19/01
CB FINANCIAL CBFV 31,000 1,64 5.485 31,800 30,436
19/01
CBAK ENERGY CBAK 1,500 -3,23 11.186 1,555 1,500
19/01
CBOE CBOE 133,880 0,73 885.343 134,150 132,646
19/01
CBTX, INC. CBTX 29,190 0,59 48.355 29,320 28,850
19/01
CDK GLOBAL, CDK 73,380 0,25 894.032 73,630 73,150
19/01
CDW CORP CDW 75,210 1,92 455.966 75,270 73,930
19/01
CECO ENVIRON CECE 5,070 -0,39 136.623 5,150 5,040
19/01
CELCUITY LLC CELC 19,190 -1,34 8.181 19,360 19,070
19/01
CELGENE CORP CELG 102,650 0,91 8.112.136 103,050 102,000
19/01
CELLDEX THER CLDX 2,760 0,73 717.466 2,770 2,700
19/01
CELLECT BIOT APOP 9,250 5,71 143.674 9,465 8,830
19/01
CELLECTAR BI CLRB 1,180 2,60 90.983 1,210 1,160
19/01
CELLECTIS S. CLLS 29,480 -1,37 133.384 30,000 29,150
19/01
CELLULAR BIO CBMG 19,000 -1,81 27.967 19,450 18,900
19/01
CELSION CORP CLSN 2,670 1,14 179.102 2,690 2,590
19/01
CELSIUS HOLD CELH 5,880 2,26 58.225 5,950 5,740
19/01
CELYAD SA CYAD 46,000 -0,22 2.329 46,270 45,950
19/01
CEMTREX CETX 2,990 1,01 104.741 3,030 2,931
19/01
CENT.ALUMINI CENX 22,140 3,36 1.217.486 22,370 21,590
19/01
CENT.BANC. A CNBKA 80,750 0,00 6.238 80,900 80,550
19/01
CENT.CASINOS CNTY 9,630 1,58 76.345 9,640 9,410
19/01
CENT.GARDEN CENTA 36,700 1,47 112.697 37,010 35,970
19/01
CENTENNIAL R CDEV 20,780 2,31 1.181.707 20,800 20,020
19/01
CENTERSTATE CSFL 26,030 0,97 428.828 26,050 25,700
19/01
CENTRAL EURO CETV 4,700 2,17 78.328 4,700 4,600
19/01
CENTRAL FEDE CFBK 2,670 2,30 1.697 2,680 2,601
19/01
CENTRAL VALL CVCY 21,140 3,02 40.465 21,230 20,660
19/01
CENVEO INC CVO 1,180 -9,23 1.312.581 1,310 1,150
19/01
CERAGON NETW CRNT 2,170 1,40 313.401 2,190 2,115
19/01
CERECOR INC CERC 2,940 11,36 342.746 2,990 2,638
19/01
CERNER CORP CERN 68,910 -0,83 3.157.829 69,400 68,160
19/01
CERUS CORP CERS 4,120 0,24 446.078 4,150 4,070
19/01
CESCA THERAP KOOL 3,000 1,01 12.742 3,005 2,930
19/01
CEVA INC CEVA 48,450 1,89 134.962 48,825 47,600
19/01
CHAMPIONS ON CSBR 3,960 -0,50 10.958 4,060 3,900
19/01
CHANGYOU.COM CYOU 36,960 1,23 152.529 37,630 36,430
19/01
CHANTICLEER BURG 3,360 4,35 501.412 3,660 3,250
19/01
CHARLES&COLV CTHR 1,360 0,74 24.391 1,379 1,320
19/01
CHART INDUS. GTLS 53,130 1,82 298.061 53,180 51,970
19/01
CHARTER COMM CHTR 366,050 0,22 1.453.378 370,000 362,800
19/01
CHARTER FINL CHFN 18,250 0,61 13.961 18,460 17,950
19/01
CHECK POINT CHKP 104,480 1,24 1.800.816 104,600 103,000
19/01
CHECK-CAP LT CHEK 0,855 -1,40 212.070 0,893 0,853
19/01
CHECKPOINT T CKPT 4,652 15,15 101.390 4,810 4,100
19/01
CHECKPOINT T CKPT 0,000 0,00 0 0,000 0,000
CHEESECAKE CAKE 48,340 1,26 824.918 48,610 47,760
19/01
CHEMBIO DIAG CEMI 8,700 -0,57 6.565 8,900 8,700
19/01
CHEMICAL FIN CHFC 56,510 1,95 239.223 56,550 55,340
19/01
CHEMOCENTRYX CCXI 8,350 2,33 124.588 8,390 8,110
19/01
CHEMUNG FINA CHMG 48,500 -1,10 8.091 48,980 47,300
19/01
CHEROKEE INC CHKE 1,675 -1,47 176.005 1,700 1,600
19/01
CHF SOLUTION CHFS 3,890 8,66 2.884.772 4,340 3,620
19/01
CHIASMA INC CHMA 1,650 6,45 1.157.177 1,700 1,490
19/01
CHICKEN SOUP CSSE 10,360 -1,61 4.100 10,500 10,360
19/01
CHILDREN'S P PLCE 159,200 1,66 353.917 159,450 156,150
19/01
CHIMERIX CMRX 4,930 0,61 147.450 4,970 4,840
19/01
CHINA ADV CT CADC 4,300 -4,44 52.222 4,750 4,200
19/01
CHINA AUTO CALI 3,720 0,27 38.559 3,940 3,701
19/01
CHINA AUTOM. CAAS 4,860 2,75 22.558 4,860 4,710
19/01
CHINA BIOLO. CBPO 81,430 1,14 103.447 82,030 80,010
19/01
CHINA CERAMI CCCL 2,300 4,07 31.379 2,330 2,160
19/01
CHINA COML CCCR 1,680 0,00 142.483 1,710 1,650
19/01
CHINA CUSTOM CCRC 21,400 0,56 258.488 21,470 20,996
19/01
CHINA FINAN. JRJC 2,770 0,73 138.842 2,850 2,700
19/01
CHINA HGS HGSH 1,760 0,63 57.852 1,837 1,700
19/01
CHINA INFORM CNIT 2,730 1,11 335.900 2,790 2,650
19/01
CHINA INTERN CIFS 35,290 -1,31 47.182 35,870 34,335
19/01
CHINA JO-JO CJJD 1,446 1,08 24.553 1,490 1,400
19/01
CHINA LENDIN CLDC 2,570 -1,15 3.424 2,690 2,530
19/01
CHINA LODGIN HTHT 156,810 3,23 624.368 157,805 152,400
19/01
CHINA NATUR. CHNR 3,370 4,66 2.978 3,490 3,340
19/01
CHINA RECYC. CREG 2,850 -4,68 302.776 3,019 2,810
19/01
CHINA TECHF. CNTF 3,000 -2,60 79.640 3,060 2,851
19/01
CHINA XD CXDC 4,560 0,22 9.506 4,638 4,550
19/01
CHINACACHE CCIH 2,470 0,82 368.345 2,590 2,350
19/01
CHINANET ONL CNET 3,890 -2,75 2.192.761 4,200 3,850
19/01
CHIPMOS TECH IMOS 18,250 0,22 34.457 18,350 18,200
19/01
CHR PHARMAC. OHRP 0,347 -2,50 1.923.202 0,370 0,340
19/01
CHROMADEX CO CDXC 5,850 7,54 389.180 5,860 5,330
19/01
CHURCHILL DO CHDN 255,450 1,09 193.728 256,100 252,200
19/01
CHUY'S HOLDN CHUY 26,700 1,52 173.170 26,950 26,250
19/01
CIDARA THERA CDTX 7,300 1,39 61.381 7,400 7,250
19/01
CIM COMMERIC CMCT 17,900 0,28 5.024 18,450 17,600
19/01
CIMPRESS N.V CMPR 132,760 4,13 236.234 132,900 126,470
19/01
CINCINNATI F CINF 75,160 0,40 443.868 75,600 74,690
19/01
CINEDIGM COR CIDM 1,400 2,94 536.266 1,550 1,370
19/01
CINTAS CORP CTAS 164,060 1,40 447.386 164,170 161,270
19/01
CIRRUS INC CRUS 52,760 -3,72 1.217.161 54,900 52,740
19/01
CISCO SYSTEM CSCO 41,290 -0,02 24.582.041 41,520 41,100
19/01
CITI TRENDS CTRN 24,610 1,95 86.367 24,820 24,170
19/01
CITIUS PHARM CTXR 4,340 1,40 62.224 4,450 4,210
19/01
CITIZENS COM CZWI 13,730 0,66 14.524 13,770 13,435
19/01
CITIZENS FIR CZFC 24,000 1,61 2.823 24,100 23,700
19/01
CITIZENS HLD CIZN 22,120 1,47 4.905 22,300 21,500
19/01
CITIZENS&NOR CZNC 25,060 -0,40 21.102 25,250 24,677
19/01
CITRIX SYS. CTXS 92,720 1,47 1.207.682 92,870 91,410
19/01
CITY HLDG CO CHCO 69,150 1,75 69.183 69,421 67,590
19/01
CIVISTA BANC CIVB 22,840 2,01 51.683 23,030 22,000
19/01
CLARION TECH CLAR 0,000 0,00 0 0,000 0,000
CLARUS CORPO CLAR 7,100 0,71 37.807 7,100 6,850
19/01
CLEAN DIESEL CDTI 1,510 9,42 211.264 1,530 1,380
19/01
CLEAN ENERGY CLNE 1,980 -2,46 1.292.932 2,030 1,980
19/01
CLEARFIELD CLFD 12,400 1,64 16.553 12,400 12,250
19/01
CLEARONE INC CLRO 8,250 3,13 1.969 8,266 8,150
19/01
CLEARSIDE BI CLSD 6,440 3,54 111.884 6,460 6,130
19/01
CLEARSIGN CLIR 2,500 0,00 89.074 2,600 2,450
19/01
CLEMENTIA PH CMTA 17,385 1,67 46.697 18,260 16,750
19/01
CLEVELAND CBLI 3,740 -2,09 9.778 4,005 3,740
19/01
CLIFTON SAV. CSBK 16,740 0,12 179.308 16,850 16,630
19/01
CLOVIS ONCOL CLVS 56,760 1,59 842.616 56,870 55,720
19/01
CM FINANCE CMFN 8,550 2,40 62.500 8,623 8,250
19/01
CM SEVEN STA CMSS 9,660 0,10 27.725 9,680 9,660
19/01
CME HLDGS. CME 154,280 1,36 1.558.779 154,440 152,500
19/01
CMM WEST BSH CWBC 10,800 -0,23 3.617 10,800 10,700
19/01
CNB FINAN.CO CCNE 29,340 4,30 41.835 29,420 28,200
19/01
CO-DIAGNOSTI CODX 2,940 -2,97 52.347 3,250 2,830
19/01
COASTWAY BAN CWAY 21,894 0,43 255 21,894 21,894
19/01
COBIZ INC COBZ 21,650 1,31 175.343 21,690 21,310
19/01
COCA-COLA BO COKE 207,270 2,12 58.998 208,000 203,120
19/01
CODA OCTOPUS CODA 5,050 7,45 43.051 5,050 4,677
19/01
CODEXIX INC CDXS 8,600 1,18 421.921 8,850 8,350
19/01
CODORUS VALL CVLY 28,660 0,46 4.873 29,075 28,020
19/01
COFFEE HLDG JVA 4,240 1,44 4.012 4,300 4,180
19/01
COGENT COMMU CCOI 44,500 0,68 286.306 45,100 43,246
19/01
COGENTIX MED CGNT 2,790 -0,36 37.816 2,820 2,767
19/01
COGINT, INC COGT 4,600 0,00 428.062 4,749 4,400
19/01
COGNEX CORP CGNX 69,060 1,16 1.529.599 69,960 68,390
19/01
COGNIZANT CTSH 77,290 0,70 3.178.743 77,380 76,780
19/01
COHBAR INC CWBR 0,000 0,00 0 0,000 0,000
COHBAR, INC. CWBR 6,050 0,00 58.865 6,300 6,020
19/01
COHERENT INC COHR 318,350 -0,52 245.337 325,040 316,040
19/01
COHERUS BIOS CHRS 10,750 -5,70 1.207.945 11,250 10,550
19/01
COHU INC COHU 24,760 1,14 123.092 24,900 24,305
19/01
COLLECT.UNIV CLCT 29,300 3,28 24.360 29,310 28,100
19/01
COLLEGIUM PH COLL 23,380 15,69 1.660.647 23,530 21,060
19/01
COLLIERS INT CIGI 63,250 0,48 31.347 64,600 63,250
19/01
COLONY BANKC CBAN 14,400 -1,37 851 14,400 14,350
19/01
COLUM.BANKIN COLB 45,630 1,20 199.263 45,710 44,980
19/01
COLUM.SPTSWR COLM 73,910 1,51 234.838 74,020 72,760
19/01
COLUMBUS MCK CMCO 44,420 3,81 191.883 44,440 42,150
19/01
COM. VEHICLE CVGI 12,900 -0,15 492.010 13,320 12,700
19/01
COMCAST CL A CMCSA 42,500 1,55 23.591.658 42,580 41,790
19/01
COMM.TRUST CTBI 49,200 0,61 61.258 49,825 48,400
19/01
COMMERCE BAN CBSH 59,710 2,19 642.588 59,720 58,490
19/01
COMMERCEHUB, CHUBK 20,750 3,75 148.725 21,010 19,960
19/01
COMMERCEHUB, CHUBA 22,220 3,93 232.632 22,490 21,380
19/01
COMMSCOPE HL COMM 38,650 0,39 1.252.870 38,840 38,300
19/01
COMMTOUCH SO CYRN 2,350 0,82 2.858 2,350 2,300
19/01
COMMU. SYST. JCS 3,609 -2,98 8.168 3,730 3,570
19/01
COMMU.BANK.T ESXB 8,450 3,05 21.039 8,450 8,200
19/01
COMMUNITY FI CFBI 11,500 0,67 5.461 11,500 11,395
19/01
COMMVAULT S. CVLT 52,550 0,38 428.762 53,600 52,200
19/01
COMPUGEN CGEN 3,000 -7,69 330.402 3,400 2,900
19/01
COMPUT. TASK CTG 5,090 2,41 96.238 5,250 4,995
19/01
COMST.HOLDIN CHCI 1,730 -4,42 75.401 1,880 1,710
19/01
COMTECH TELE CMTL 21,910 1,44 110.641 22,080 21,250
19/01
CONATUS PHAR CNAT 4,710 -1,26 181.307 4,780 4,600
19/01
CONCERT PHAR CNCE 19,610 -0,51 520.386 19,910 19,390
19/01
CONCORDIA IN CXRX 0,700 -1,26 55.145 0,709 0,682
19/01
CONCURR.COMP CCUR 5,700 -0,70 9.832 5,740 5,600
19/01
CONFORMIS IN CFMS 2,400 3,00 388.185 2,410 2,280
19/01
CONIFER HLDG CNFR 6,150 3,36 203 6,150 6,150
19/01
CONMED CORP CNMD 56,490 1,31 111.940 56,560 55,435
19/01
CONN'S INC CONN 35,500 0,85 303.157 35,650 35,050
19/01
CONNECTICUT CTWS 52,950 2,18 61.455 53,000 51,350
19/01
CONNECTONE CNOB 28,800 -0,17 172.793 29,000 28,600
19/01
CONS WATER CWCO 13,050 0,77 58.516 13,250 12,900
19/01
CONSOLI.COMM CNSL 12,320 -0,32 790.212 12,500 12,030
19/01
CONSTELLATIO CNAC 9,770 0,00 1.675 9,770 9,730
19/01
CONSUMER POR CPSS 4,140 0,98 21.263 4,160 4,050
19/01
CONTRAFECT C CFRX 1,120 0,45 31.475 1,150 1,091
19/01
CONTRAVIR PH CTRV 0,318 0,32 175.530 0,330 0,310
19/01
CONTROL4 COR CTRL 32,810 -0,61 694.965 33,250 32,010
19/01
CONTROLADORA XLRN 43,040 1,63 197.438 43,410 41,560
19/01
COPART INC CPRT 45,670 2,40 1.294.654 46,090 44,690
19/01
CORBUS PHARM CRBP 8,250 3,77 1.644.650 8,750 8,099
19/01
CORCEPT THER CORT 23,980 1,70 2.033.275 24,020 23,150
19/01
CORE MARK CORE 23,850 0,93 209.459 24,040 23,180
19/01
CORIUM INTER CORI 13,630 4,13 341.098 13,850 13,040
19/01
CORNERSTONE CSOD 40,120 1,21 429.123 40,280 39,430
19/01
CORVEL CORP CRVL 51,300 3,74 18.924 51,450 49,400
19/01
CORVUS PHARM CRVS 9,940 0,30 45.569 10,075 9,850
19/01
COSTARGROUP CSGP 341,200 1,43 279.650 344,660 334,680
19/01
COSTCO WHOLE COST 192,290 0,41 2.353.839 192,640 191,160
19/01
COUNTERPATH CPAH 4,080 -14,11 240.884 4,790 3,924
19/01
COUNTY BANCO ICBK 31,060 -1,24 13.632 31,700 30,000
19/01
COUPA SOFTWA COUP 37,690 0,27 678.443 38,060 37,080
19/01
COVENANT A CVTI 28,860 3,44 95.550 29,120 27,420
19/01
COWEN GROUP COWN 14,150 2,17 214.797 14,200 13,800
19/01
CPI CARD GRO PMTS 3,330 -3,20 46.516 3,430 3,310
19/01
CPS TECHNOLO CPSH 1,761 -4,81 1.867 1,870 1,761
19/01
CPSI CPSI 29,700 0,34 47.674 29,850 29,400
19/01
CRA INTERNAT CRAI 48,580 3,21 33.152 48,880 46,600
19/01
CRACKER B. CBRL 173,850 3,78 513.901 173,879 167,630
19/01
CRAFT BREWER BREW 19,500 1,04 45.625 19,500 19,105
19/01
CRAY INC CRAY 25,350 0,80 293.366 25,650 24,800
19/01
CREDIT ACCEP CACC 346,500 1,57 148.318 347,820 340,790
19/01
CREE RESEARC CREE 36,290 0,30 527.298 36,490 36,050
19/01
CRESY CRESY 20,690 -1,00 94.118 21,170 20,480
19/01
CRISPR THERA CRSP 29,730 -1,16 386.254 30,960 28,810
19/01
CRITEO S.A. CRTO 25,260 -0,43 961.450 26,730 25,040
19/01
CROCS CROX 13,960 2,72 897.526 14,090 13,650
19/01
CROSS COUNTR CCRN 13,280 3,03 124.718 13,290 12,790
19/01
CROWN CRAFTS CRWS 7,245 0,63 14.610 7,300 7,200
19/01
CRYOPORT, IN CYRX 8,360 -0,48 79.046 8,420 8,290
19/01
CSG SYSTEMS CSGS 45,680 1,08 104.941 46,710 45,080
19/01
CSI COMPRESS CCLP 6,800 -0,44 89.844 6,880 6,651
19/01
CSP INC CSPI 18,090 3,49 29.312 18,580 17,460
19/01
CSW INDUSTRI CSWI 49,100 1,24 39.391 49,200 47,000
19/01
CSX CORPORAT CSX 57,490 -0,96 7.541.326 58,160 57,255
19/01
CTI BIOPHARM CTIC 3,500 0,00 247.080 3,500 3,410
19/01
CTI INDUSTRI CTIB 4,900 10,11 2.196 4,900 4,550
19/01
CTRAL.GARDEN CENT 37,730 1,34 56.891 38,090 37,300
19/01
CTRIP.COM CTRP 46,850 -1,26 5.901.495 47,650 46,600
19/01
CUE BIOPHARM CUE 14,450 -1,43 48.628 14,860 14,320
19/01
CUI GLOBAL CUI 2,640 1,54 33.956 2,694 2,590
19/01
CUMBERLAND CPIX 7,100 1,00 6.463 7,115 7,010
19/01
CURIS INC CRIS 0,700 0,91 1.053.636 0,718 0,680
19/01
CUTERA CUTR 51,100 3,13 151.198 51,300 49,500
19/01
CVB FINANCIA CVBF 24,420 2,05 348.657 24,420 23,850
19/01
CVD EQUIP. CVV 11,045 0,23 10.387 11,045 10,770
19/01
CYANOTECH CO CYAN 3,800 0,00 4.290 3,895 3,750
19/01
CYBERARK CYBR 42,840 0,82 326.421 43,010 42,610
19/01
CYBEROPTICS CYBE 17,150 2,69 82.042 17,400 16,650
19/01
CYCLACEL PH. CYCC 1,700 1,19 100.331 1,700 1,650
19/01
CYMABAY THER CBAY 10,200 0,59 612.884 10,500 10,020
19/01
CYPRESS SEMI CY 17,390 0,75 4.418.179 17,500 17,282
19/01
CYRUSONE INC CONE 55,420 0,58 1.049.988 55,740 55,060
19/01
CYTOKINETICS CYTK 9,600 9,09 420.697 9,600 8,800
19/01
CYTOMX THERA CTMX 25,550 -0,04 192.506 25,760 25,000
19/01
CYTORI THERA CYTX 0,401 -4,48 6.186.140 0,468 0,400
19/01
CYTOSORBENTS CTSO 7,700 3,36 82.903 7,750 7,300
19/01
CYTRX CORPOR CYTR 1,760 -2,22 347.074 1,800 1,750
19/01
DAILY JOURNA DJCO 234,950 -0,70 724 236,020 234,950
19/01
DAKTRONICS I DAKT 9,540 2,80 133.095 9,550 9,250
19/01
DARE BIOSCIE DARE 2,260 0,45 9.102 2,340 2,160
19/01
DARIOHEALTH DRIO 1,660 0,61 49.764 1,740 1,660
19/01
DASAN ZHONE DZSI 10,350 2,27 16.085 10,350 9,730
19/01
DASEKE, INC DSKE 14,150 1,22 206.900 14,200 13,850
19/01
DATA I/O DAIO 11,260 3,97 181.670 11,310 10,780
19/01
DATAWATCH CO DWCH 11,150 -1,76 42.147 11,400 11,150
19/01
DAVE&BUSTER PLAY 48,170 4,63 2.092.689 48,270 46,910
19/01
DAVIDSTEA IN DTEA 3,850 2,67 14.881 3,900 3,800
19/01
DAWSON GEOPH DWSN 5,930 -0,50 19.591 6,040 5,910
19/01
DBV TECHNOLO DBVT 25,050 0,28 174.000 25,400 24,980
19/01
DECIPHERA PH DCPH 27,470 5,49 173.942 27,530 25,620
19/01
DEL FRISCO'S DFRG 17,500 2,04 153.658 17,550 17,150
19/01
DEL TACO RES TACO 13,540 -0,88 247.769 13,770 13,520
19/01
DELMAR PHARM DMPI 1,400 6,87 230.178 1,430 1,310
19/01
DELTA TECHNO DELT 1,620 -5,26 106.727 1,762 1,600
19/01
DENALI THERA DNLI 19,760 7,86 525.405 20,040 18,410
19/01
DENNY'S CORP DENN 15,300 1,26 324.766 15,500 15,100
19/01
DENTSPLY SIR XRAY 61,950 -0,58 2.259.125 62,960 61,780
19/01
DEPOMED INC DEPO 7,770 -0,26 820.321 7,880 7,635
19/01
DERMIRA DERM 28,210 0,82 394.052 28,360 27,700
19/01
DESCARTES DSGX 29,000 1,22 53.774 29,250 28,650
19/01
DESTINATION DXLG 2,550 2,00 57.990 2,600 2,500
19/01
DESTINATION DEST 2,520 6,78 60.331 2,530 2,300
19/01
DESWELL IND. DSWL 2,760 0,55 9.476 2,780 2,710
19/01
DETERMINE DTRM 1,930 -3,02 10.075 2,000 1,920
19/01
DEXCOM INC DXCM 56,050 -0,41 1.157.253 56,700 55,640
19/01
DHX MEDIA LT DHXM 3,600 -1,37 25.272 3,700 3,550
19/01
DIAMOND HILL DHIL 213,340 0,07 5.487 214,910 212,000
19/01
DIAMONDBACK FANG 127,570 0,27 585.348 128,020 125,970
19/01
DIANA CONTA. DCIX 3,240 2,86 399.712 3,370 3,100
19/01
DICERNA PHAR DRNA 8,830 -1,56 162.162 9,000 8,590
19/01
DIFF.BRANDS DFBG 1,080 -5,25 73.722 1,110 1,000
19/01
DIFFUSION PH DFFN 0,707 -1,11 2.038.575 0,721 0,701
19/01
DIGI INTL. DGII 10,150 2,53 64.603 10,250 9,850
19/01
DIGIMARC DMRC 37,000 1,23 59.688 37,600 36,550
19/01
DIGIRAD CORP DRAD 2,600 -2,80 34.323 2,700 2,600
19/01
DIGITAL ALLY DGLY 2,300 0,00 13.181 2,350 2,300
19/01
DIGITAL TURB APPS 2,100 0,00 356.564 2,140 2,070
19/01
DIME COMMUN DCOM 21,500 0,23 244.335 21,550 21,350
19/01
DIODES INC DIOD 30,850 2,66 589.912 31,020 30,100
19/01
DISCOVERY DISCK 24,430 0,83 3.376.282 24,450 23,769
19/01
DISCOVERY B DISCB 26,100 0,00 0 0,000 0,000
18/01
DISCOVERY CO DISCA 25,710 0,47 4.177.065 25,740 25,160
19/01
DISH NETWORK DISH 45,260 0,22 3.164.303 45,580 44,830
19/01
DIV.HEAL.SER DVCR 9,710 1,04 3.559 9,848 9,600
19/01
DIVERSIFIED SAUC 1,655 1,55 5.286 1,697 1,630
19/01
DIXIE GROUP DXYN 4,000 1,27 16.319 4,045 3,900
19/01
DLH HOLDINGS DLHC 6,170 0,65 3.145 6,190 6,160
19/01
DMC GLOBAL BOOM 24,550 2,08 86.482 25,200 23,750
19/01
DNB FINL COR DNBF 34,400 1,62 1.705 34,400 33,850
19/01
DOGNESS (INT DOGZ 4,680 1,74 47.115 4,750 4,510
19/01
DOLLAR TREE DLTR 114,730 1,62 1.908.248 115,000 112,340
19/01
DOLPHIN ENTE DLPN 3,300 4,76 62.292 3,500 3,100
19/01
DONEGAL CL A DGICA 17,700 0,57 22.601 17,760 17,590
19/01
DONEGAL CL B DGICB 15,500 0,00 26 0,000 0,000
12/01
DORCHESTER M DMLP 16,350 3,81 226.676 16,350 15,500
19/01
DORMAN PRODU DORM 73,600 1,60 216.668 73,655 71,330
19/01
DOVA PHARMAC DOVA 30,900 1,15 138.493 31,518 30,400
19/01
DRAGON VICTO LYL 5,030 -3,08 36.202 5,350 4,770
19/01
DRAPER OAKWO DOTA 9,840 0,20 8.985 9,870 9,840
19/01
DRYSHIPS DRYS 3,620 -1,90 672.959 3,690 3,600
19/01
DSP GROUP DSPG 13,050 -0,38 30.149 13,300 13,000
19/01
DULUTH HLDGS DLTH 18,280 4,40 195.902 18,280 17,360
19/01
DUNKIN' BRAN DNKN 64,560 -0,81 875.141 65,325 63,865
19/01
DURECT CORP DRRX 1,200 2,56 468.911 1,200 1,150
19/01
DXP ENTERPRI DXPE 34,580 2,43 122.308 35,000 33,710
19/01
DYNASIL CORP DYSL 1,310 3,14 35.612 1,352 1,230
19/01
DYNATRONICS DYNT 2,900 -10,77 62.416 3,250 2,900
19/01
DYNAVAX TECH DVAX 15,650 1,46 1.019.054 16,050 15,300
19/01
E TRADE FINA ETFC 54,280 1,17 2.206.964 54,290 53,650
19/01
EAGLE BANCOR EBMT 20,650 -1,67 1.665 21,750 20,550
19/01
EAGLE BANCOR EGBN 64,950 6,30 524.644 65,400 61,250
19/01
EAGLE BULK EGLE 4,990 1,22 239.812 5,010 4,880
19/01
EAGLE FINANC EFBI 15,870 0,00 638 15,870 15,870
19/01
EAGLE PHARMA EGRX 58,840 -0,14 111.488 59,430 58,140
19/01
EASTERLY ACQ EACQ 10,137 0,00 0 0,000 0,000
18/01
EASTERN CO EML 27,950 4,68 5.030 28,050 26,650
19/01
EASTERN SECU EAST 0,000 0,00 0 0,000 0,000
EASTSIDE DIS EAST 4,160 0,73 7.663 4,391 4,160
19/01
EASTSIDE DIS ESDI 3,990 2,31 9.559 4,050 3,900
03/01
EASTWEST BAN EWBC 67,980 1,61 565.815 68,050 67,110
19/01
EBAY INC. EBAY 38,430 -0,80 12.723.975 39,020 38,200
19/01
EBIX INC COM EBIX 82,800 1,91 147.096 83,200 81,150
19/01
ECHELON CORP ELON 5,690 4,41 5.788 5,770 5,390
19/01
ECHO GLOBAL ECHO 29,700 2,06 369.212 29,750 28,450
19/01
ECHOSTAR HLD SATS 61,780 0,93 48.159 61,840 61,040
19/01
ECO-STIM ENE ESES 1,360 0,74 4.506 1,380 1,290
19/01
ECOL. & ENV. EEI 10,800 0,93 3.950 10,850 10,671
19/01
EDAP TMS S A EDAP 2,700 -0,74 73.809 2,765 2,614
19/01
EDGE THERAPE EDGE 12,400 7,36 140.432 12,700 11,500
19/01
EDGEWATER EDGW 6,000 -2,28 26.933 6,160 5,970
19/01
EDITAS MEDIC EDIT 30,400 1,88 817.403 30,700 29,250
19/01
EDUC.DEVELOP EDUC 18,005 6,10 25.079 19,245 16,950
19/01
EGAIN CORP EGAN 5,900 -1,67 151.476 6,000 5,750
19/01
EGALET CORPO EGLT 0,964 5,93 600.974 0,970 0,880
19/01
EHEALTH INC EHTH 18,670 1,36 139.033 18,850 18,440
19/01
EIGER BIOPHA EIGR 8,850 -0,56 180.760 9,250 8,700
19/01
EKSO BIONICS EKSO 1,770 -1,67 508.841 1,840 1,750
19/01
EL POLLO LOC LOCO 10,350 0,98 290.653 10,400 10,250
19/01
ELBIT MEDICA EMITF 2,950 2,79 52.821 2,990 2,900
19/01
ELBIT SYSTEM ESLT 139,190 0,19 23.385 140,413 138,400
19/01
ELDORADO RES ERI 32,950 4,27 457.997 33,200 31,474
19/01
ELE. IMAGING EFII 30,980 5,02 527.129 31,020 29,420
19/01
ELECTRO SCIE ESIO 26,440 0,53 2.035.484 27,180 25,430
19/01
ELECTRO-SENS ELSE 4,080 0,49 1.080 4,080 4,068
19/01
ELECTRO.ARTS EA 116,180 0,78 3.534.229 116,410 114,721
19/01
ELECTRUM SPE ELEC 10,280 -0,10 7.421 10,290 10,280
19/01
ELEVEN BIOTH EBIO 0,820 1,25 299.576 0,835 0,800
19/01
ELLIS(PERRY) PERY 25,990 2,89 105.269 26,090 25,210
19/01
ELMIRA SVGS ESBK 20,850 0,48 1.704 20,900 20,750
19/01
ELTEK LTD. ELTK 4,740 1,72 21.661 4,890 4,607
19/01
EMC INS GROU EMCI 28,160 0,54 20.809 28,264 27,625
19/01
EMCLAIRE FIN EMCF 32,991 8,34 970 32,991 30,556
19/01
EMCORE CORP EMKR 7,050 2,17 295.284 7,050 6,800
19/01
EMMIS COMMUN EMMS 3,040 0,33 63.490 3,081 3,010
19/01
EMPIRE RESOR NYNY 28,250 5,61 14.605 28,350 26,150
19/01
ENANTA PHARM ENTA 67,320 2,00 95.165 67,410 65,680
19/01
ENCORE CAP ECPG 41,500 0,85 184.224 41,550 40,900
19/01
ENCORE WIRE WIRE 52,200 1,56 66.431 52,500 51,350
19/01
ENDO INTL ENDP 7,110 -3,27 10.504.301 7,400 6,885
19/01
ENDOCYTE ECYT 3,950 -1,00 177.000 4,000 3,890
19/01
ENDOLOGIX ELGX 4,360 2,11 646.920 4,410 4,270
19/01
ENDRA LIFE S NDRA 2,710 -3,90 32.440 2,820 2,680
19/01
ENDURANCE I. EIGI 8,000 -0,62 205.879 8,150 7,950
19/01
ENERGOUS COR WATT 18,010 0,06 2.825.169 18,550 17,790
19/01
ENERGY FOCUS EFOI 2,870 -3,69 10.594 2,990 2,870
19/01
ENERGY RECOV ERII 8,810 1,50 290.546 8,891 8,660
19/01
ENERGY XXI G EXXI 6,970 -0,43 642.959 7,060 6,690
19/01
ENGLOBAL CP. ENG 0,904 5,47 200.487 0,960 0,835
19/01
ENPHASE ENER ENPH 1,950 0,52 1.313.390 1,970 1,830
19/01
ENSIGN GROUP ENSG 23,890 2,31 114.368 23,900 23,170
19/01
ENSTAR GRP. ESGR 207,650 -1,24 68.950 211,000 205,650
19/01
ENTEGRA ENFC 29,250 1,21 16.708 29,450 24,600
19/01
ENTEGRIS ENTG 34,550 1,77 690.715 34,550 33,600
19/01
ENTELLUS MED ENTL 24,040 -0,08 56.211 24,120 24,040
19/01
ENTERPRISE B EBTC 35,120 0,69 11.033 35,120 34,548
19/01
ENTERPRISES EFSC 47,725 0,26 110.088 47,850 47,450
19/01
EPIZYME EPZM 15,250 2,35 337.733 15,325 14,500
19/01
EPLUS INC PLUS 81,450 2,13 80.467 81,700 78,250
19/01
EQUINIX INC EQIX 437,890 0,10 599.208 442,070 433,480
19/01
EQUITABLE FI EQFN 10,950 0,00 1 0,000 0,000
16/01
EQUITY BANCS EQBK 35,690 0,06 52.303 35,880 35,550
19/01
ERICSSON ADR ERIC 7,290 0,14 6.881.798 7,320 7,244
19/01
ERIE INDEMNI ERIE 119,260 1,94 44.695 120,210 115,836
19/01
ERYTECH PHAR ERYP 22,050 -2,00 980 22,560 22,000
19/01
ESCALADE INC ESCA 13,050 2,76 5.556 13,050 12,650
19/01
ESPERION THE ESPR 77,200 2,99 506.224 78,586 74,775
19/01
ESQUIRE FINA ESQ 20,000 1,34 7.733 20,000 19,529
19/01
ESSA BANCORP ESSA 16,490 0,86 6.843 16,555 16,350
19/01
ESSA PHARMA EPIX 0,234 -2,46 232.315 0,240 0,221
19/01
ESSENDANT, I ESND 9,890 4,44 223.202 9,890 9,450
19/01
ESTRE AMBIEN ESTR 9,400 0,00 0 0,000 0,000
18/01
ETSY INC USD ETSY 19,700 0,51 1.541.477 19,750 19,480
19/01
EURONET WORL EEFT 95,310 0,34 254.158 95,850 95,000
19/01
EUROSEAS LTD ESEA 1,730 8,13 19.499 1,750 1,620
19/01
EUROTECH HLD CLWT 3,500 -2,78 3.272 3,600 3,500
19/01
EV ENERGY EVEP 0,840 -1,16 128.413 0,890 0,810
19/01
EVER-GLORY I EVK 2,600 1,96 16.954 2,695 2,450
19/01
EVERBRIDGE, EVBG 32,760 0,09 386.632 33,230 32,540
19/01
EVERSPIN TEC MRAM 9,800 -2,20 574.665 10,330 9,590
19/01
EVINE LIVE I EVLV 1,380 -1,43 250.690 1,430 1,370
19/01
EVOGENE LTD EVGN 3,830 -1,54 2.000 3,910 3,800
19/01
EVOKE PHARMA EVOK 2,660 -1,85 84.044 2,750 2,650
19/01
EVOLVING SYS EVOL 5,443 3,68 20.341 5,500 5,236
19/01
EXACT SCIENC EXAS 47,820 -1,99 4.780.988 49,840 47,360
19/01
EXACTECH INC EXAC 50,000 -0,30 183.861 50,200 49,850
19/01
EXELA TECHNO XELA 6,100 -0,33 308.569 6,250 6,010
19/01
EXELIS INC EXEL 28,000 0,50 4.682.629 28,320 27,680
19/01
EXFO INC EXFO 4,400 2,33 6.726 4,400 4,300
19/01
EXLSERVICE EXLS 63,510 0,86 156.968 64,340 62,950
19/01
EXPEDIA INC EXPE 126,270 -0,49 2.319.076 128,160 124,600
19/01
EXPEDITORS EXPD 66,400 0,47 928.455 66,550 66,000
19/01
EXPONENT INC EXPO 73,550 1,52 71.093 73,550 72,450
19/01
EXPRESS SCR. ESRX 80,220 0,28 3.648.744 80,700 79,610
19/01
EXTRACTION O XOG 14,870 3,48 1.963.535 14,900 14,100
19/01
EXTREME NETW EXTR 13,800 2,30 1.262.647 13,820 13,460
19/01
EYEGATE PHAR EYEG 1,190 -0,83 256.928 1,230 1,141
19/01
EZCORP INC'A EZPW 12,100 2,11 625.364 12,100 11,850
19/01
F.ENGINES FNGN 30,000 2,92 394.443 30,000 29,200
19/01
F5 NETWORKS FFIV 138,760 0,55 718.491 139,560 138,190
19/01
FACEBOOK INC FB 181,290 0,83 26.826.540 182,370 180,170
19/01
FAMOUS DAVE' DAVE 6,300 1,61 30.505 6,300 6,150
19/01
FANHUA INC. CISG 28,780 -0,24 400.804 29,170 27,790
19/01
FARMER BROS FARM 31,400 0,80 27.505 31,550 31,050
19/01
FARMERS & ME FMAO 0,000 0,00 0 0,000 0,000
FARMERS & ME FMAO 38,540 2,01 20.300 39,250 36,052
19/01
FARMERS CAP FFKT 40,550 1,50 80.648 41,000 39,750
19/01
FARMERS NATL FMNB 15,500 1,97 28.679 15,500 15,100
19/01
FARO TECHNOL FARO 54,400 1,12 92.945 54,400 53,600
19/01
FASTENAL CO. FAST 53,745 0,85 3.469.469 53,900 53,230
19/01
FAT BRANDS, FAT 8,840 -2,41 8.508 9,050 8,615
19/01
FATE THERAPE FATE 7,370 2,65 413.633 7,400 7,085
19/01
FAUQUIER BAN FBSS 21,738 0,28 140 21,738 21,738
19/01
FC GLOBAL RE FCRE 0,910 -1,09 1.116 0,965 0,910
19/01
FED.NAT.H.C. FNHC 16,570 1,47 33.271 16,690 16,060
19/01
FEDERAL STRE FSAC 9,740 0,31 27.200 9,750 9,720
19/01
FENNEC PHARM FENC 9,630 2,45 10.653 9,730 9,400
19/01
FERROGLOBE GSM 15,640 1,89 411.017 15,850 15,310
19/01
FFBW, INC. FFBW 11,050 0,00 1 0,000 0,000
18/01
FIBROCELL SC FCSC 0,720 -3,34 385.528 0,750 0,710
19/01
FIBROGEN, IN FGEN 47,850 1,16 1.179.545 48,000 46,550
19/01
FIDELITY D FDBC 0,000 0,00 0 0,000 0,000
FIDELITY D&D FDBC 45,360 -7,89 2.682 49,500 45,360
19/01
FIDELITY NAT LION 23,960 0,88 183.236 24,000 23,690
19/01
FIESTA REST. FRGI 19,650 2,34 213.312 19,750 19,250
19/01
FIFTH THIRD FITB 32,500 1,03 5.417.348 32,550 32,070
19/01
FINANCIAL IN FISI 32,850 1,08 41.099 32,900 32,350
19/01
FINISAR CORP FNSR 20,680 1,27 2.625.743 20,849 20,260
19/01
FINISH LINE FINL 13,380 1,36 1.718.297 13,490 13,050
19/01
FINJAN HOLDI FNJN 2,260 0,00 177.928 2,270 2,210
19/01
FINTECH ACQU FNTE 9,910 -0,20 1.200 9,940 9,910
19/01
FIREEYE INC FEYE 15,000 -0,66 2.925.785 15,300 14,925
19/01
FIRST BUSINE FBIZ 22,990 1,05 7.277 23,000 22,740
19/01
FIRST COMMUN FCCO 22,500 0,90 2.202 22,500 22,250
19/01
FIRST CONNEC FBNK 27,200 1,49 18.734 27,400 26,850
19/01
FIRST FINL C THFF 47,650 1,82 17.359 47,650 46,650
19/01
FIRST FOUNDA FFWM 19,420 2,32 135.082 19,430 18,925
19/01
FIRST GTY BA FGBI 26,300 -1,50 17.197 26,550 25,840
19/01
FIRST HAWAII FHB 31,910 1,27 110.898 31,920 31,510
19/01
FIRST MERCHA FRME 44,230 1,31 138.140 44,230 43,010
19/01
FIRST MID IL FMBH 39,540 1,59 16.950 39,760 38,640
19/01
FIRST NORTHW FNWB 17,090 1,61 14.590 17,090 16,810
19/01
FIRST SOLAR FSLR 70,030 -1,49 1.430.107 71,400 69,410
19/01
FIRST UNITED FUNC 17,500 -0,17 2.964 17,560 17,350
19/01
FIRST US BAN FUSB 12,791 1,52 4.066 12,810 12,590
19/01
FIRSTSERVICE FSV 69,430 1,11 13.459 69,760 68,610
19/01
FISERV INC FISV 138,110 0,12 819.750 138,690 137,100
19/01
FIVE BELOW FIVE 67,520 1,09 677.718 67,910 66,580
19/01
FIVE PRIME FPRX 21,960 0,64 234.024 22,300 21,245
19/01
FIVE STAR QU FVE 1,500 -1,64 40.843 1,550 1,500
19/01
FIVE9 INC FIVN 24,360 2,31 392.716 24,390 23,548
19/01
FLEX LTD. FLEX 19,610 0,00 2.950.414 19,690 19,470
19/01
FLEX PHARMA FLKS 3,850 -2,53 40.573 3,980 3,840
19/01
FLEXION THER FLXN 23,410 3,26 721.523 23,466 22,710
19/01
FLEXSHOPPER FPAY 3,950 -1,00 6.661 4,000 3,950
19/01
FLEXSTEEL IN FLXS 47,770 0,02 24.340 48,720 47,371
19/01
FLIR SYS.INC FLIR 52,400 2,04 1.469.912 52,440 51,500
19/01
FLUIDIGM FLDM 6,590 2,33 144.306 6,650 6,290
19/01
FLUSHING FIN FFIC 29,030 1,75 31.070 29,080 28,440
19/01
FNB BANCORP FNBG 38,170 1,79 7.196 38,240 37,770
19/01
FOAMIX FOMX 6,410 0,16 58.087 6,685 6,250
19/01
FOGO DE CHAO FOGO 13,750 1,85 60.199 13,800 13,500
19/01
FONAR CORP. FONR 24,250 3,19 30.683 24,400 23,600
19/01
FORESCOUT TE FSCT 32,700 4,21 129.217 32,760 30,490
19/01
FORESIGHT AU FRSX 4,780 -1,65 45.075 4,836 4,721
19/01
FORMFACTOR FORM 15,500 0,00 528.375 15,600 15,200
19/01
FORMULA SYST FORTY 44,000 0,80 2.804 44,700 43,300
19/01
FORRESTER RE FORR 45,600 0,77 33.903 46,350 45,200
19/01
FORTERRA, IN FRTA 9,480 0,42 210.084 9,540 9,310
19/01
FORTINET FTNT 46,010 0,66 2.318.716 46,430 45,650
19/01
FORTRESS BIO FBIO 3,960 -0,25 61.662 3,980 3,820
19/01
FORTRESS BIO FBIOP 22,440 1,31 600 22,456 22,440
19/01
FORUM MERGER FMCI 9,990 0,10 3.510 9,990 9,990
19/01
FORWARD AIR FWRD 62,900 3,28 312.328 63,940 61,080
19/01
FORWARD IND FORD 2,950 137,90 58.324.397 4,450 2,330
19/01
FORWARD PHAR FWP 4,360 0,93 11.175 4,450 4,220
19/01
FOSSIL GROUP FOSL 10,030 10,10 5.528.256 10,240 9,070
19/01
FOUNDATION M FMI 67,250 1,36 153.883 67,725 65,550
19/01
FOX FACTORY FOXF 40,000 1,65 132.752 40,100 39,105
19/01
FRANCESCA'S FRAN 6,250 2,80 1.338.751 6,330 5,955
19/01
FRANKLIN ELE FELE 45,400 1,91 138.372 45,400 41,600
19/01
FRECUENCY EL FEIM 9,520 0,63 5.228 9,580 9,150
19/01
FRED'S INC. FRED 3,930 3,42 379.431 3,975 3,730
19/01
FREIGHTCAR RAIL 16,390 1,17 52.670 16,460 16,100
19/01
FRESHPET INC FRPT 18,650 1,36 102.352 18,825 18,100
19/01
FRONTEO, INC FTEO 13,450 0,00 0 0,000 0,000
12/01
FRONTIER C. FTR 7,770 7,77 3.660.842 7,863 6,990
19/01
FRP HOLDINGS