Evaluating: Went Above 52 Week High on Above Average Volume
Buy Signals for 20170725
#
|
Ticker
|
State
|
Return Last
|
Return Today
|
Volume /10d Today
|
Date Signal
|
Price Signal
|
Date Buy
|
Price Buy
|
Date Last
|
Price Last
|
Date Sold
|
Price Sold
|
Price Future High
|
Price Future Low
|
Future High %
|
Future Low %
|
Buy Strategy
|
1
|
ACP
|
SOLD
|
0.14 %
|
-0.07 %
|
89.27 %
|
2017-07-25
|
$14.65 |
2017-07-26
|
$14.58 |
2017-09-25
|
$14.59 |
2017-09-25
|
$14.60 |
$14.82 |
$13.58 |
1.65 %
|
-6.86 %
|
1
|
2
|
ACV
|
SOLD
|
-3.64 %
|
0.19 %
|
72.23 %
|
2017-07-25
|
$21.99 |
2017-07-26
|
$21.97 |
2017-09-25
|
$21.24 |
2017-09-25
|
$21.17 |
$22.04 |
$20.03 |
0.32 %
|
-8.83 %
|
1
|
3
|
ADX
|
SOLD
|
1.22 %
|
0.07 %
|
224.05 %
|
2017-07-25
|
$14.81 |
2017-07-26
|
$14.81 |
2017-09-25
|
$15.02 |
2017-09-25
|
$14.99 |
$15.11 |
$14.37 |
2.03 %
|
-2.97 %
|
1
|
4
|
AGM
|
SOLD
|
-0.57 %
|
-0.28 %
|
72.77 %
|
2017-07-25
|
$70.74 |
2017-07-26
|
$70.73 |
2017-09-25
|
$70.23 |
2017-09-25
|
$70.33 |
$74.01 |
$62.72 |
4.64 %
|
-11.32 %
|
1
|
5
|
AJRD
|
SOLD
|
41.86 %
|
0.12 %
|
120.41 %
|
2017-07-25
|
$23.85 |
2017-07-26
|
$23.89 |
2017-09-25
|
$33.93 |
2017-09-25
|
$33.89 |
$35.44 |
$23.12 |
48.35 %
|
-3.22 %
|
1
|
6
|
ALG
|
SOLD
|
6.61 %
|
0.48 %
|
61.09 %
|
2017-07-25
|
$95.48 |
2017-07-26
|
$95.62 |
2017-09-25
|
$102.06 |
2017-09-25
|
$101.94 |
$102.26 |
$86.41 |
6.94 %
|
-9.63 %
|
1
|
7
|
AMP
|
SOLD
|
-0.13 %
|
0.16 %
|
65.29 %
|
2017-07-25
|
$138.84 |
2017-07-26
|
$142.51 |
2017-09-25
|
$143.15 |
2017-09-25
|
$142.33 |
$149.99 |
$131.20 |
5.25 %
|
-7.94 %
|
1
|
8
|
ARW
|
SOLD
|
-4.70 %
|
0.00%
|
97.07 %
|
2017-07-25
|
$83.85 |
2017-07-26
|
$84.04 |
2017-09-25
|
$80.24 |
2017-09-25
|
$80.09 |
$84.53 |
$73.71 |
0.58 %
|
-12.29 %
|
1
|
9
|
ATO
|
SOLD
|
-3.46 %
|
1.32 %
|
80.30 %
|
2017-07-25
|
$86.90 |
2017-07-26
|
$86.77 |
2017-09-25
|
$85.00 |
2017-09-25
|
$83.77 |
$89.00 |
$83.76 |
2.57 %
|
-3.47 %
|
1
|
10
|
BID
|
SOLD
|
-21.26 %
|
-0.70 %
|
45.69 %
|
2017-07-25
|
$57.70 |
2017-07-26
|
$57.67 |
2017-09-25
|
$45.27 |
2017-09-25
|
$45.41 |
$57.67 |
$42.78 |
0.00%
|
-25.82 %
|
1
|
11
|
CABO
|
SOLD
|
-4.16 %
|
0.10 %
|
53.79 %
|
2017-07-25
|
$749.90 |
2017-07-26
|
$750.15 |
2017-09-25
|
$722.69 |
2017-09-25
|
$718.95 |
$788.00 |
$708.32 |
5.05 %
|
-5.58 %
|
1
|
12
|
CAT
|
SOLD
|
8.86 %
|
-0.09 %
|
93.62 %
|
2017-07-25
|
$114.54 |
2017-07-26
|
$114.25 |
2017-09-25
|
$124.32 |
2017-09-25
|
$124.37 |
$125.42 |
$112.09 |
9.78 %
|
-1.89 %
|
1
|
13
|
CC
|
SOLD
|
6.92 %
|
-2.86 %
|
76.24 %
|
2017-07-25
|
$48.02 |
2017-07-26
|
$48.25 |
2017-09-25
|
$50.31 |
2017-09-25
|
$51.59 |
$52.15 |
$44.07 |
8.08 %
|
-8.66 %
|
1
|
14
|
CMI
|
SOLD
|
-0.18 %
|
-0.12 %
|
84.49 %
|
2017-07-25
|
$167.70 |
2017-07-26
|
$168.38 |
2017-09-25
|
$167.78 |
2017-09-25
|
$168.08 |
$169.74 |
$150.25 |
0.81 %
|
-10.77 %
|
1
|
15
|
CNA
|
SOLD
|
-1.90 %
|
0.41 %
|
61.87 %
|
2017-07-25
|
$50.03 |
2017-07-26
|
$50.08 |
2017-09-25
|
$49.52 |
2017-09-25
|
$49.13 |
$53.67 |
$46.09 |
7.17 %
|
-7.97 %
|
1
|
16
|
CO
|
SOLD
|
2.60 %
|
-1.61 %
|
54.51 %
|
2017-07-25
|
$10.78 |
2017-07-26
|
$10.79 |
2017-09-25
|
$11.00 |
2017-09-25
|
$11.07 |
$14.95 |
$10.75 |
38.55 %
|
-0.37 %
|
1
|
17
|
CYD
|
SOLD
|
-7.10 %
|
-1.55 %
|
41.19 %
|
2017-07-25
|
$22.71 |
2017-07-26
|
$22.96 |
2017-09-25
|
$21.02 |
2017-09-25
|
$21.33 |
$22.96 |
$16.16 |
0.00%
|
-29.62 %
|
1
|
18
|
EL
|
SOLD
|
9.15 %
|
0.37 %
|
123.16 %
|
2017-07-25
|
$98.75 |
2017-07-26
|
$98.75 |
2017-09-25
|
$107.98 |
2017-09-25
|
$107.79 |
$110.99 |
$97.57 |
12.39 %
|
-1.19 %
|
1
|
19
|
EV
|
SOLD
|
-3.18 %
|
0.58 %
|
78.75 %
|
2017-07-25
|
$49.83 |
2017-07-26
|
$49.96 |
2017-09-25
|
$48.66 |
2017-09-25
|
$48.37 |
$49.96 |
$45.06 |
0.00%
|
-9.81 %
|
1
|
20
|
FAF
|
SOLD
|
5.45 %
|
0.16 %
|
51.78 %
|
2017-07-25
|
$46.62 |
2017-07-26
|
$46.62 |
2017-09-25
|
$49.27 |
2017-09-25
|
$49.16 |
$49.69 |
$46.14 |
6.59 %
|
-1.03 %
|
1
|
21
|
FBC
|
SOLD
|
6.04 %
|
-0.38 %
|
76.44 %
|
2017-07-25
|
$32.01 |
2017-07-26
|
$32.30 |
2017-09-25
|
$34.15 |
2017-09-25
|
$34.25 |
$34.53 |
$30.85 |
6.90 %
|
-4.49 %
|
1
|
22
|
FICO
|
SOLD
|
-3.74 %
|
-0.18 %
|
49.74 %
|
2017-07-25
|
$145.54 |
2017-07-26
|
$145.70 |
2017-09-25
|
$139.88 |
2017-09-25
|
$140.25 |
$147.02 |
$131.52 |
0.91 %
|
-9.73 %
|
1
|
23
|
FNFV
|
SOLD
|
6.02 %
|
0.28 %
|
38.25 %
|
2017-07-25
|
$16.55 |
2017-07-26
|
$16.60 |
2017-09-25
|
$17.65 |
2017-09-25
|
$17.60 |
$17.90 |
$15.85 |
7.83 %
|
-4.52 %
|
1
|
24
|
GDOT
|
SOLD
|
19.53 %
|
-1.32 %
|
74.01 %
|
2017-07-25
|
$40.45 |
2017-07-26
|
$40.45 |
2017-09-25
|
$47.78 |
2017-09-25
|
$48.35 |
$49.00 |
$38.96 |
21.14 %
|
-3.68 %
|
1
|
25
|
GDV
|
SOLD
|
-1.52 %
|
0.54 %
|
138.18 %
|
2017-07-25
|
$22.39 |
2017-07-26
|
$22.43 |
2017-09-25
|
$22.17 |
2017-09-25
|
$22.09 |
$22.47 |
$21.10 |
0.18 %
|
-5.93 %
|
1
|
26
|
GGZ
|
SOLD
|
3.14 %
|
0.08 %
|
54.84 %
|
2017-07-25
|
$12.81 |
2017-07-26
|
$12.75 |
2017-09-25
|
$13.07 |
2017-09-25
|
$13.15 |
$13.15 |
$12.17 |
3.14 %
|
-4.55 %
|
1
|
27
|
GLW
|
SOLD
|
-4.66 %
|
-0.13 %
|
166.37 %
|
2017-07-25
|
$32.13 |
2017-07-26
|
$31.54 |
2017-09-25
|
$30.01 |
2017-09-25
|
$30.07 |
$31.74 |
$27.71 |
0.63 %
|
-12.14 %
|
1
|
28
|
GWRE
|
SOLD
|
7.76 %
|
-1.22 %
|
122.87 %
|
2017-07-25
|
$72.64 |
2017-07-26
|
$72.79 |
2017-09-25
|
$77.68 |
2017-09-25
|
$78.44 |
$81.46 |
$67.89 |
11.91 %
|
-6.73 %
|
1
|
29
|
HIFR
|
SOLD
|
-1.85 %
|
-0.31 %
|
65.09 %
|
2017-07-25
|
$22.75 |
2017-07-26
|
$22.67 |
2017-09-25
|
$22.16 |
2017-09-25
|
$22.25 |
$23.06 |
$20.21 |
1.72 %
|
-10.85 %
|
1
|
30
|
HSBC
|
SOLD
|
-0.85 %
|
-1.30 %
|
84.26 %
|
2017-07-25
|
$49.22 |
2017-07-26
|
$49.14 |
2017-09-25
|
$48.47 |
2017-09-25
|
$48.72 |
$50.86 |
$47.05 |
3.50 %
|
-4.25 %
|
1
|
31
|
IGD
|
SOLD
|
3.34 %
|
-0.37 %
|
98.53 %
|
2017-07-25
|
$7.74 |
2017-07-26
|
$7.78 |
2017-09-25
|
$8.02 |
2017-09-25
|
$8.04 |
$8.10 |
$7.30 |
4.11 %
|
-6.17 %
|
1
|
32
|
IIF
|
SOLD
|
-1.09 %
|
-1.38 %
|
193.85 %
|
2017-07-25
|
$34.74 |
2017-07-26
|
$34.83 |
2017-09-25
|
$34.35 |
2017-09-25
|
$34.45 |
$36.09 |
$33.51 |
3.62 %
|
-3.79 %
|
1
|
33
|
ITG
|
SOLD
|
-7.22 %
|
1.58 %
|
91.72 %
|
2017-07-25
|
$22.44 |
2017-07-26
|
$22.43 |
2017-09-25
|
$21.18 |
2017-09-25
|
$20.81 |
$22.43 |
$19.87 |
0.00%
|
-11.41 %
|
1
|
34
|
JLL
|
SOLD
|
-7.78 %
|
1.12 %
|
60.61 %
|
2017-07-25
|
$132.87 |
2017-07-26
|
$132.39 |
2017-09-25
|
$123.40 |
2017-09-25
|
$122.09 |
$132.65 |
$115.71 |
0.20 %
|
-12.60 %
|
1
|
35
|
JOF
|
SOLD
|
3.17 %
|
0.33 %
|
48.37 %
|
2017-07-25
|
$11.96 |
2017-07-26
|
$11.97 |
2017-09-25
|
$12.34 |
2017-09-25
|
$12.35 |
$12.50 |
$11.76 |
4.43 %
|
-1.75 %
|
1
|
36
|
KT
|
SOLD
|
-21.45 %
|
-1.40 %
|
100.78 %
|
2017-07-25
|
$18.06 |
2017-07-26
|
$18.18 |
2017-09-25
|
$14.13 |
2017-09-25
|
$14.28 |
$18.82 |
$13.89 |
3.52 %
|
-23.60 %
|
1
|
37
|
LGI
|
SOLD
|
0.66 %
|
0.24 %
|
180.77 %
|
2017-07-25
|
$16.71 |
2017-07-26
|
$16.77 |
2017-09-25
|
$16.91 |
2017-09-25
|
$16.88 |
$17.00 |
$15.68 |
1.37 %
|
-6.50 %
|
1
|
38
|
LM
|
SOLD
|
-7.40 %
|
1.40 %
|
126.02 %
|
2017-07-25
|
$41.05 |
2017-07-26
|
$41.09 |
2017-09-25
|
$38.52 |
2017-09-25
|
$38.05 |
$42.08 |
$36.24 |
2.41 %
|
-11.80 %
|
1
|
39
|
MC
|
SOLD
|
0.60 %
|
-0.36 %
|
87.58 %
|
2017-07-25
|
$43.80 |
2017-07-26
|
$41.70 |
2017-09-25
|
$41.90 |
2017-09-25
|
$41.95 |
$42.10 |
$37.75 |
0.96 %
|
-9.47 %
|
1
|
40
|
MCD
|
SOLD
|
-0.18 %
|
-1.67 %
|
83.46 %
|
2017-07-25
|
$159.07 |
2017-07-26
|
$158.76 |
2017-09-25
|
$156.26 |
2017-09-25
|
$158.47 |
$161.72 |
$153.23 |
1.86 %
|
-3.48 %
|
1
|
41
|
MFC
|
SOLD
|
-3.29 %
|
0.25 %
|
97.43 %
|
2017-07-25
|
$20.64 |
2017-07-26
|
$20.66 |
2017-09-25
|
$20.08 |
2017-09-25
|
$19.98 |
$20.74 |
$19.15 |
0.39 %
|
-7.31 %
|
1
|
42
|
MKL
|
SOLD
|
2.64 %
|
-0.56 %
|
99.74 %
|
2017-07-25
|
$1027.14 |
2017-07-26
|
$1029.00 |
2017-09-25
|
$1050.25 |
2017-09-25
|
$1056.20 |
$1086.68 |
$995.30 |
5.61 %
|
-3.28 %
|
1
|
43
|
MMC
|
SOLD
|
2.49 %
|
0.19 %
|
72.87 %
|
2017-07-25
|
$80.56 |
2017-07-26
|
$80.57 |
2017-09-25
|
$82.88 |
2017-09-25
|
$82.58 |
$82.86 |
$76.68 |
2.84 %
|
-4.83 %
|
1
|
44
|
MS
|
SOLD
|
0.80 %
|
-1.00 %
|
90.79 %
|
2017-07-25
|
$47.61 |
2017-07-26
|
$47.72 |
2017-09-25
|
$47.74 |
2017-09-25
|
$48.10 |
$48.90 |
$43.84 |
2.47 %
|
-8.13 %
|
1
|
45
|
MSCI
|
SOLD
|
5.84 %
|
-1.20 %
|
66.25 %
|
2017-07-25
|
$110.26 |
2017-07-26
|
$110.74 |
2017-09-25
|
$116.01 |
2017-09-25
|
$117.21 |
$118.06 |
$106.13 |
6.61 %
|
-4.16 %
|
1
|
46
|
MSG
|
SOLD
|
-1.30 %
|
-1.70 %
|
96.56 %
|
2017-07-25
|
$215.29 |
2017-07-26
|
$215.50 |
2017-09-25
|
$209.96 |
2017-09-25
|
$212.69 |
$226.95 |
$206.75 |
5.31 %
|
-4.06 %
|
1
|
47
|
NFJ
|
SOLD
|
-1.63 %
|
0.53 %
|
252.14 %
|
2017-07-25
|
$13.43 |
2017-07-26
|
$13.48 |
2017-09-25
|
$13.31 |
2017-09-25
|
$13.26 |
$13.51 |
$12.81 |
0.22 %
|
-4.97 %
|
1
|
48
|
NX
|
SOLD
|
-7.51 %
|
1.43 %
|
87.46 %
|
2017-07-25
|
$22.50 |
2017-07-26
|
$22.65 |
2017-09-25
|
$21.35 |
2017-09-25
|
$20.95 |
$22.65 |
$18.55 |
0.00%
|
-18.10 %
|
1
|
49
|
NYT
|
SOLD
|
5.99 %
|
0.26 %
|
101.05 %
|
2017-07-25
|
$18.40 |
2017-07-26
|
$18.35 |
2017-09-25
|
$19.50 |
2017-09-25
|
$19.45 |
$20.15 |
$17.80 |
9.81 %
|
-3.00 %
|
1
|
50
|
PTY
|
SOLD
|
-0.83 %
|
0.30 %
|
132.77 %
|
2017-07-25
|
$16.81 |
2017-07-26
|
$16.82 |
2017-09-25
|
$16.74 |
2017-09-25
|
$16.68 |
$17.22 |
$16.06 |
2.38 %
|
-4.52 %
|
1
|
51
|
RGA
|
SOLD
|
0.13 %
|
0.37 %
|
114.20 %
|
2017-07-25
|
$136.09 |
2017-07-26
|
$136.18 |
2017-09-25
|
$137.20 |
2017-09-25
|
$136.36 |
$141.89 |
$126.62 |
4.19 %
|
-7.02 %
|
1
|
52
|
RGT
|
SOLD
|
2.52 %
|
-0.10 %
|
31.49 %
|
2017-07-25
|
$9.92 |
2017-07-26
|
$9.93 |
2017-09-25
|
$10.18 |
2017-09-25
|
$10.18 |
$10.20 |
$9.51 |
2.72 %
|
-4.23 %
|
1
|
53
|
ST
|
SOLD
|
1.11 %
|
-0.29 %
|
85.62 %
|
2017-07-25
|
$46.70 |
2017-07-26
|
$47.03 |
2017-09-25
|
$47.42 |
2017-09-25
|
$47.55 |
$47.72 |
$43.14 |
1.47 %
|
-8.27 %
|
1
|
54
|
TDY
|
SOLD
|
16.87 %
|
-0.36 %
|
82.90 %
|
2017-07-25
|
$137.41 |
2017-07-26
|
$137.61 |
2017-09-25
|
$160.45 |
2017-09-25
|
$160.83 |
$161.58 |
$135.43 |
17.42 %
|
-1.58 %
|
1
|
55
|
TFX
|
SOLD
|
12.79 %
|
0.33 %
|
116.36 %
|
2017-07-25
|
$215.59 |
2017-07-26
|
$215.69 |
2017-09-25
|
$242.56 |
2017-09-25
|
$243.27 |
$243.27 |
$197.72 |
12.79 %
|
-8.33 %
|
1
|
56
|
THG
|
SOLD
|
3.15 %
|
0.87 %
|
57.21 %
|
2017-07-25
|
$95.21 |
2017-07-26
|
$94.90 |
2017-09-25
|
$98.99 |
2017-09-25
|
$97.89 |
$100.33 |
$87.91 |
5.72 %
|
-7.37 %
|
1
|
57
|
TPRE
|
SOLD
|
6.51 %
|
-1.29 %
|
1202.58 %
|
2017-07-25
|
$14.60 |
2017-07-26
|
$14.60 |
2017-09-25
|
$15.35 |
2017-09-25
|
$15.55 |
$16.10 |
$13.57 |
10.27 %
|
-7.05 %
|
1
|
58
|
TRNO
|
SOLD
|
6.54 %
|
-0.03 %
|
79.33 %
|
2017-07-25
|
$34.31 |
2017-07-26
|
$34.23 |
2017-09-25
|
$36.34 |
2017-09-25
|
$36.47 |
$37.40 |
$33.96 |
9.26 %
|
-0.79 %
|
1
|
59
|
TROX
|
SOLD
|
9.33 %
|
0.50 %
|
61.63 %
|
2017-07-25
|
$20.16 |
2017-07-26
|
$20.05 |
2017-09-25
|
$22.06 |
2017-09-25
|
$21.92 |
$23.52 |
$18.18 |
17.31 %
|
-9.33 %
|
1
|
60
|
TSS
|
SOLD
|
4.27 %
|
-4.97 %
|
216.52 %
|
2017-07-25
|
$62.90 |
2017-07-26
|
$64.23 |
2017-09-25
|
$65.64 |
2017-09-25
|
$66.97 |
$70.62 |
$62.80 |
9.95 %
|
-2.23 %
|
1
|
61
|
TWN
|
SOLD
|
0.72 %
|
-1.94 %
|
291.67 %
|
2017-07-25
|
$20.71 |
2017-07-26
|
$20.72 |
2017-09-25
|
$20.75 |
2017-09-25
|
$20.87 |
$21.56 |
$19.92 |
4.05 %
|
-3.86 %
|
1
|
62
|
TYL
|
SOLD
|
-4.35 %
|
-0.82 %
|
89.17 %
|
2017-07-25
|
$181.01 |
2017-07-26
|
$181.28 |
2017-09-25
|
$171.97 |
2017-09-25
|
$173.40 |
$182.49 |
$165.14 |
0.67 %
|
-8.90 %
|
1
|
63
|
UMC
|
SOLD
|
0.00%
|
-3.86 %
|
137.53 %
|
2017-07-25
|
$2.56 |
2017-07-26
|
$2.54 |
2017-09-25
|
$2.49 |
2017-09-25
|
$2.54 |
$2.73 |
$2.21 |
7.48 %
|
-12.99 %
|
1
|
64
|
UTL
|
SOLD
|
-7.25 %
|
0.80 %
|
96.54 %
|
2017-07-25
|
$51.82 |
2017-07-26
|
$51.83 |
2017-09-25
|
$49.24 |
2017-09-25
|
$48.07 |
$52.20 |
$48.07 |
0.71 %
|
-7.25 %
|
1
|
65
|
VSM
|
SOLD
|
4.02 %
|
0.29 %
|
83.79 %
|
2017-07-25
|
$36.23 |
2017-07-26
|
$36.31 |
2017-09-25
|
$37.95 |
2017-09-25
|
$37.77 |
$38.38 |
$34.38 |
5.70 %
|
-5.32 %
|
1
|
66
|
WF
|
SOLD
|
-11.92 %
|
-3.51 %
|
123.41 %
|
2017-07-25
|
$52.17 |
2017-07-26
|
$52.34 |
2017-09-25
|
$46.15 |
2017-09-25
|
$46.10 |
$53.50 |
$40.94 |
2.22 %
|
-21.78 %
|
1
|
67
|
WM
|
SOLD
|
3.21 %
|
0.51 %
|
90.27 %
|
2017-07-25
|
$75.64 |
2017-07-26
|
$76.00 |
2017-09-25
|
$78.60 |
2017-09-25
|
$78.44 |
$78.70 |
$73.48 |
3.55 %
|
-3.32 %
|
1
|
68
|
ABMD
|
SOLD
|
10.53 %
|
-2.23 %
|
96.09 %
|
2017-07-25
|
$148.30 |
2017-07-26
|
$148.56 |
2017-09-25
|
$160.31 |
2017-09-25
|
$164.20 |
$164.60 |
$141.56 |
10.80 %
|
-4.71 %
|
1
|
69
|
ACIW
|
SOLD
|
-5.86 %
|
-1.00 %
|
82.40 %
|
2017-07-25
|
$24.42 |
2017-07-26
|
$24.40 |
2017-09-25
|
$22.80 |
2017-09-25
|
$22.97 |
$24.65 |
$21.03 |
1.02 %
|
-13.81 %
|
1
|
70
|
ADRE
|
SOLD
|
2.54 %
|
-2.34 %
|
110.14 %
|
2017-07-25
|
$40.91 |
2017-07-26
|
$41.01 |
2017-09-25
|
$41.70 |
2017-09-25
|
$42.05 |
$44.00 |
$40.61 |
7.29 %
|
-0.98 %
|
1
|
71
|
AVXS
|
SOLD
|
6.32 %
|
1.65 %
|
93.36 %
|
2017-07-25
|
$88.26 |
2017-07-26
|
$88.60 |
2017-09-25
|
$93.63 |
2017-09-25
|
$94.20 |
$99.45 |
$85.77 |
12.25 %
|
-3.19 %
|
1
|
72
|
BL
|
SOLD
|
-15.39 %
|
-0.75 %
|
115.60 %
|
2017-07-25
|
$39.17 |
2017-07-26
|
$39.38 |
2017-09-25
|
$33.24 |
2017-09-25
|
$33.32 |
$40.28 |
$28.79 |
2.29 %
|
-26.89 %
|
1
|
73
|
BLIN
|
SOLD
|
-4.39 %
|
-2.11 %
|
8.61 %
|
2017-07-25
|
$3.10 |
2017-07-26
|
$2.96 |
2017-09-25
|
$2.79 |
2017-09-25
|
$2.83 |
$3.50 |
$1.86 |
18.24 %
|
-37.16 %
|
1
|
74
|
BMTC
|
SOLD
|
-5.64 %
|
-0.48 %
|
62.95 %
|
2017-07-25
|
$44.30 |
2017-07-26
|
$44.30 |
2017-09-25
|
$41.55 |
2017-09-25
|
$41.80 |
$44.35 |
$38.75 |
0.11 %
|
-12.53 %
|
1
|
75
|
BYFC
|
SOLD
|
-15.73 %
|
-0.43 %
|
12.31 %
|
2017-07-25
|
$2.60 |
2017-07-26
|
$2.67 |
2017-09-25
|
$2.29 |
2017-09-25
|
$2.25 |
$2.67 |
$1.91 |
0.00%
|
-28.46 %
|
1
|
76
|
CDNS
|
SOLD
|
5.69 %
|
-1.18 %
|
20.82 %
|
2017-07-25
|
$36.64 |
2017-07-26
|
$36.76 |
2017-09-25
|
$38.42 |
2017-09-25
|
$38.85 |
$39.49 |
$35.91 |
7.43 %
|
-2.31 %
|
1
|
77
|
CSF
|
SOLD
|
-0.01 %
|
-0.05 %
|
1069.77 %
|
2017-07-25
|
$42.27 |
2017-07-26
|
$42.18 |
2017-09-25
|
$42.12 |
2017-09-25
|
$42.18 |
$42.18 |
$39.59 |
0.00%
|
-6.14 %
|
1
|
78
|
CVLT
|
SOLD
|
-3.95 %
|
-1.40 %
|
101.25 %
|
2017-07-25
|
$63.20 |
2017-07-26
|
$63.30 |
2017-09-25
|
$60.00 |
2017-09-25
|
$60.80 |
$63.30 |
$56.70 |
0.00%
|
-10.43 %
|
1
|
79
|
CYRX
|
SOLD
|
50.72 %
|
-1.57 %
|
159.85 %
|
2017-07-25
|
$6.43 |
2017-07-26
|
$6.90 |
2017-09-25
|
$10.05 |
2017-09-25
|
$10.40 |
$10.40 |
$6.41 |
50.72 %
|
-7.10 %
|
1
|
80
|
CYRXW
|
SOLD
|
112.70 %
|
-1.98 %
|
61.55 %
|
2017-07-25
|
$2.90 |
2017-07-26
|
$3.15 |
2017-09-25
|
$6.45 |
2017-09-25
|
$6.70 |
$6.77 |
$2.41 |
114.92 %
|
-23.49 %
|
1
|
81
|
DUSA
|
SOLD
|
-0.55 %
|
-0.51 %
|
145.48 %
|
2017-07-25
|
$21.73 |
2017-07-26
|
$21.73 |
2017-09-25
|
$21.59 |
2017-09-25
|
$21.61 |
$21.78 |
$20.76 |
0.23 %
|
-4.46 %
|
1
|
82
|
DWCH
|
SOLD
|
-1.78 %
|
1.36 %
|
228.12 %
|
2017-07-25
|
$11.20 |
2017-07-26
|
$11.25 |
2017-09-25
|
$11.15 |
2017-09-25
|
$11.05 |
$11.98 |
$9.00 |
6.49 %
|
-20.00 %
|
1
|
83
|
DWLD
|
SOLD
|
3.70 %
|
-1.43 %
|
251.08 %
|
2017-07-25
|
$23.49 |
2017-07-26
|
$23.52 |
2017-09-25
|
$24.08 |
2017-09-25
|
$24.39 |
$24.48 |
$22.64 |
4.08 %
|
-3.74 %
|
1
|
84
|
DWLV
|
SOLD
|
0.93 %
|
-0.78 %
|
46.51 %
|
2017-07-25
|
$28.99 |
2017-07-27
|
$29.08 |
2017-09-25
|
$29.35 |
2017-09-25
|
$29.35 |
$29.66 |
$28.27 |
1.99 %
|
-2.79 %
|
1
|
85
|
ECOL
|
SOLD
|
-4.36 %
|
0.67 %
|
107.65 %
|
2017-07-25
|
$54.80 |
2017-07-26
|
$55.00 |
2017-09-25
|
$52.95 |
2017-09-25
|
$52.60 |
$55.00 |
$45.85 |
0.00%
|
-16.64 %
|
1
|
86
|
EEFT
|
SOLD
|
2.91 %
|
-1.40 %
|
139.52 %
|
2017-07-25
|
$92.83 |
2017-07-26
|
$92.85 |
2017-09-25
|
$94.63 |
2017-09-25
|
$95.55 |
$99.53 |
$90.57 |
7.19 %
|
-2.46 %
|
1
|
87
|
ENSG
|
SOLD
|
-7.43 %
|
0.66 %
|
96.46 %
|
2017-07-25
|
$23.25 |
2017-07-26
|
$22.74 |
2017-09-25
|
$21.36 |
2017-09-25
|
$21.05 |
$23.01 |
$18.75 |
1.19 %
|
-17.55 %
|
1
|
88
|
FAD
|
SOLD
|
0.63 %
|
-0.74 %
|
68.49 %
|
2017-07-25
|
$60.24 |
2017-07-26
|
$60.19 |
2017-09-25
|
$60.21 |
2017-09-25
|
$60.57 |
$60.90 |
$57.62 |
1.18 %
|
-4.27 %
|
1
|
89
|
FEX
|
SOLD
|
-0.51 %
|
-0.13 %
|
59.06 %
|
2017-07-25
|
$54.40 |
2017-07-26
|
$54.48 |
2017-09-25
|
$54.23 |
2017-09-25
|
$54.20 |
$54.61 |
$52.42 |
0.24 %
|
-3.78 %
|
1
|
90
|
FINX
|
SOLD
|
5.06 %
|
-0.82 %
|
96.42 %
|
2017-07-25
|
$19.71 |
2017-07-26
|
$19.78 |
2017-09-25
|
$20.55 |
2017-09-25
|
$20.78 |
$20.78 |
$19.25 |
5.06 %
|
-2.68 %
|
1
|
91
|
FSBK
|
SOLD
|
2.35 %
|
0.11 %
|
18.81 %
|
2017-07-25
|
$17.38 |
2017-07-26
|
$17.45 |
2017-09-25
|
$17.87 |
2017-09-25
|
$17.86 |
$18.09 |
$16.05 |
3.67 %
|
-8.02 %
|
1
|
92
|
FYC
|
SOLD
|
0.63 %
|
-0.77 %
|
83.56 %
|
2017-07-25
|
$39.65 |
2017-07-26
|
$39.72 |
2017-09-25
|
$39.80 |
2017-09-25
|
$39.97 |
$40.16 |
$36.99 |
1.11 %
|
-6.87 %
|
1
|
93
|
GAINM
|
SOLD
|
-1.96 %
|
-0.04 %
|
288.04 %
|
2017-07-25
|
$26.06 |
2017-07-26
|
$25.96 |
2017-09-25
|
$25.46 |
2017-09-25
|
$25.45 |
$25.96 |
$25.30 |
0.00%
|
-2.54 %
|
1
|
94
|
GLMD
|
SOLD
|
18.18 %
|
-1.51 %
|
111.62 %
|
2017-07-25
|
$7.76 |
2017-07-26
|
$7.70 |
2017-09-25
|
$9.15 |
2017-09-25
|
$9.10 |
$9.39 |
$6.74 |
21.95 %
|
-12.47 %
|
1
|
95
|
GNBC
|
SOLD
|
3.14 %
|
0.00%
|
94.01 %
|
2017-07-25
|
$20.70 |
2017-07-26
|
$20.70 |
2017-09-25
|
$21.65 |
2017-09-25
|
$21.35 |
$24.10 |
$19.50 |
16.43 %
|
-5.80 %
|
1
|
96
|
INDB
|
SOLD
|
-0.90 %
|
0.69 %
|
112.40 %
|
2017-07-25
|
$72.40 |
2017-07-26
|
$72.50 |
2017-09-25
|
$72.80 |
2017-09-25
|
$71.85 |
$72.90 |
$65.25 |
0.55 %
|
-10.00 %
|
1
|
97
|
JSML
|
SOLD
|
-2.09 %
|
-2.29 %
|
46.15 %
|
2017-07-25
|
$34.19 |
2017-07-26
|
$34.40 |
2017-09-25
|
$33.68 |
2017-09-25
|
$33.68 |
$34.66 |
$32.73 |
0.76 %
|
-4.85 %
|
1
|
98
|
LGIH
|
SOLD
|
2.23 %
|
0.60 %
|
74.24 %
|
2017-07-25
|
$44.39 |
2017-07-26
|
$44.41 |
2017-09-25
|
$45.58 |
2017-09-25
|
$45.40 |
$49.95 |
$40.73 |
12.47 %
|
-8.29 %
|
1
|
99
|
LPLA
|
SOLD
|
7.19 %
|
-0.30 %
|
52.59 %
|
2017-07-25
|
$46.00 |
2017-07-26
|
$46.20 |
2017-09-25
|
$49.36 |
2017-09-25
|
$49.52 |
$50.06 |
$44.08 |
8.35 %
|
-4.59 %
|
1
|
100
|
MTLS
|
SOLD
|
-6.34 %
|
-2.56 %
|
86.40 %
|
2017-07-25
|
$15.49 |
2017-07-26
|
$15.45 |
2017-09-25
|
$14.11 |
2017-09-25
|
$14.47 |
$15.49 |
$12.45 |
0.26 %
|
-19.42 %
|
1
|
101
|
NATI
|
SOLD
|
-5.97 %
|
0.10 %
|
79.66 %
|
2017-07-25
|
$43.50 |
2017-07-26
|
$43.56 |
2017-09-25
|
$41.12 |
2017-09-25
|
$40.96 |
$43.74 |
$38.70 |
0.41 %
|
-11.16 %
|
1
|
102
|
PODD
|
SOLD
|
7.46 %
|
-0.75 %
|
46.35 %
|
2017-07-25
|
$53.52 |
2017-07-26
|
$53.52 |
2017-09-25
|
$57.00 |
2017-09-25
|
$57.51 |
$59.99 |
$48.82 |
12.09 %
|
-8.78 %
|
1
|
103
|
PTF
|
SOLD
|
-1.84 %
|
-2.75 %
|
152.52 %
|
2017-07-25
|
$49.86 |
2017-07-26
|
$50.04 |
2017-09-25
|
$48.39 |
2017-09-25
|
$49.12 |
$50.52 |
$45.90 |
0.96 %
|
-8.27 %
|
1
|
104
|
QBAK
|
SOLD
|
-52.29 %
|
-1.37 %
|
48.25 %
|
2017-07-25
|
$11.66 |
2017-07-26
|
$12.25 |
2017-09-25
|
$5.74 |
2017-09-25
|
$5.84 |
$13.20 |
$5.55 |
7.76 %
|
-54.69 %
|
1
|
105
|
QSII
|
SOLD
|
-14.45 %
|
-1.25 %
|
65.57 %
|
2017-07-25
|
$17.65 |
2017-07-26
|
$17.65 |
2017-09-25
|
$14.97 |
2017-09-25
|
$15.10 |
$17.65 |
$14.62 |
0.00%
|
-17.17 %
|
1
|
106
|
RELV
|
SOLD
|
-44.87 %
|
1.34 %
|
28.81 %
|
2017-07-25
|
$11.91 |
2017-07-26
|
$12.19 |
2017-09-25
|
$6.80 |
2017-09-25
|
$6.72 |
$13.77 |
$6.36 |
12.96 %
|
-47.83 %
|
1
|
107
|
ROBO
|
SOLD
|
6.36 %
|
-0.55 %
|
77.30 %
|
2017-07-25
|
$35.98 |
2017-07-26
|
$36.14 |
2017-09-25
|
$38.23 |
2017-09-25
|
$38.44 |
$38.79 |
$35.38 |
7.33 %
|
-2.10 %
|
1
|
108
|
RRR
|
SOLD
|
-5.63 %
|
-1.66 %
|
148.17 %
|
2017-07-25
|
$24.72 |
2017-07-26
|
$24.69 |
2017-09-25
|
$23.12 |
2017-09-25
|
$23.30 |
$24.83 |
$21.41 |
0.57 %
|
-13.28 %
|
1
|
109
|
SEIC
|
SOLD
|
4.06 %
|
0.02 %
|
82.48 %
|
2017-07-25
|
$57.21 |
2017-07-26
|
$57.20 |
2017-09-25
|
$59.70 |
2017-09-25
|
$59.52 |
$59.78 |
$54.94 |
4.51 %
|
-3.95 %
|
1
|
110
|
SGMS
|
SOLD
|
13.61 %
|
-0.81 %
|
78.62 %
|
2017-07-25
|
$38.00 |
2017-07-26
|
$37.85 |
2017-09-25
|
$42.60 |
2017-09-25
|
$43.00 |
$43.90 |
$33.70 |
15.98 %
|
-10.96 %
|
1
|
111
|
SHOO
|
SOLD
|
1.58 %
|
-0.96 %
|
108.54 %
|
2017-07-25
|
$41.05 |
2017-07-26
|
$41.20 |
2017-09-25
|
$41.45 |
2017-09-25
|
$41.85 |
$43.80 |
$39.55 |
6.31 %
|
-4.00 %
|
1
|
112
|
SNC
|
SOLD
|
0.34 %
|
-0.05 %
|
38.00 %
|
2017-07-25
|
$19.67 |
2017-07-26
|
$20.88 |
2017-09-25
|
$20.94 |
2017-09-25
|
$20.95 |
$21.51 |
$20.45 |
3.02 %
|
-2.06 %
|
1
|
113
|
SYRS
|
SOLD
|
-34.75 %
|
0.87 %
|
88.73 %
|
2017-07-25
|
$22.14 |
2017-07-26
|
$22.88 |
2017-09-25
|
$15.06 |
2017-09-25
|
$14.93 |
$24.38 |
$14.75 |
6.56 %
|
-35.53 %
|
1
|
114
|
TEAM
|
SOLD
|
-7.61 %
|
-2.67 %
|
111.52 %
|
2017-07-25
|
$38.00 |
2017-07-26
|
$38.00 |
2017-09-25
|
$34.23 |
2017-09-25
|
$35.11 |
$39.25 |
$33.16 |
3.29 %
|
-12.74 %
|
1
|
115
|
TREE
|
SOLD
|
32.06 %
|
-5.01 %
|
105.90 %
|
2017-07-25
|
$186.05 |
2017-07-26
|
$186.05 |
2017-09-25
|
$234.40 |
2017-09-25
|
$245.70 |
$255.00 |
$182.50 |
37.06 %
|
-1.91 %
|
1
|
116
|
TRMB
|
SOLD
|
2.22 %
|
-1.58 %
|
145.28 %
|
2017-07-25
|
$38.79 |
2017-07-26
|
$38.77 |
2017-09-25
|
$39.13 |
2017-09-25
|
$39.63 |
$40.30 |
$35.98 |
3.95 %
|
-7.20 %
|
1
|
117
|
TROW
|
SOLD
|
2.95 %
|
0.73 %
|
107.57 %
|
2017-07-25
|
$83.83 |
2017-07-26
|
$84.11 |
2017-09-25
|
$87.32 |
2017-09-25
|
$86.59 |
$86.77 |
$81.61 |
3.16 %
|
-2.97 %
|
1
|
118
|
TTWO
|
SOLD
|
27.21 %
|
-5.08 %
|
295.47 %
|
2017-07-25
|
$80.85 |
2017-07-26
|
$80.94 |
2017-09-25
|
$97.62 |
2017-09-25
|
$102.96 |
$103.28 |
$78.10 |
27.60 %
|
-3.51 %
|
1
|
119
|
ULTI
|
SOLD
|
-20.89 %
|
-0.65 %
|
48.10 %
|
2017-07-25
|
$232.03 |
2017-07-26
|
$233.32 |
2017-09-25
|
$183.95 |
2017-09-25
|
$184.57 |
$233.42 |
$182.02 |
0.04 %
|
-21.99 %
|
1
|
120
|
VONE
|
SOLD
|
0.96 %
|
-0.24 %
|
98.54 %
|
2017-07-25
|
$113.66 |
2017-07-26
|
$113.95 |
2017-09-25
|
$114.85 |
2017-09-25
|
$115.04 |
$115.41 |
$110.94 |
1.28 %
|
-2.64 %
|
1
|
121
|
VRSN
|
SOLD
|
3.01 %
|
-1.18 %
|
70.51 %
|
2017-07-25
|
$100.98 |
2017-07-26
|
$101.32 |
2017-09-25
|
$103.35 |
2017-09-25
|
$104.37 |
$106.22 |
$97.15 |
4.84 %
|
-4.12 %
|
1
|
122
|
WERN
|
SOLD
|
13.10 %
|
-2.11 %
|
154.16 %
|
2017-07-25
|
$31.15 |
2017-07-26
|
$31.30 |
2017-09-25
|
$34.80 |
2017-09-25
|
$35.40 |
$35.90 |
$29.02 |
14.70 %
|
-7.28 %
|
1
|
123
|
WWD
|
SOLD
|
5.37 %
|
1.11 %
|
115.82 %
|
2017-07-25
|
$72.35 |
2017-07-26
|
$72.21 |
2017-09-25
|
$76.79 |
2017-09-25
|
$76.09 |
$76.22 |
$65.76 |
5.55 %
|
-8.93 %
|
1
|