Evaluating: Went Above 50 DMA with Above Average Volume
Buy Signals for 20171215
#
|
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
|
CSFL
|
SOLD
|
-0.22 %
|
0.96 %
|
62.48 %
|
2017-12-15
|
$26.85 |
2017-12-18
|
$27.10 |
2018-02-16
|
$27.43 |
2018-02-16
|
$27.04 |
$27.50 |
$25.03 |
1.48 %
|
-7.64 %
|
3
|
2
|
FMNB
|
SOLD
|
-4.93 %
|
-0.68 %
|
58.69 %
|
2017-12-15
|
$15.05 |
2017-12-18
|
$15.20 |
2018-02-16
|
$14.55 |
2018-02-16
|
$14.45 |
$15.90 |
$12.80 |
4.61 %
|
-15.79 %
|
3
|
3
|
AOS
|
SOLD
|
6.32 %
|
0.48 %
|
141.30 %
|
2017-12-15
|
$60.73 |
2017-12-18
|
$61.12 |
2018-02-16
|
$65.54 |
2018-02-16
|
$64.98 |
$68.39 |
$58.71 |
11.89 %
|
-3.94 %
|
3
|
4
|
A
|
SOLD
|
6.01 %
|
-0.07 %
|
84.43 %
|
2017-12-15
|
$67.61 |
2017-12-18
|
$67.89 |
2018-02-16
|
$71.97 |
2018-02-16
|
$71.97 |
$75.00 |
$65.03 |
10.47 %
|
-4.21 %
|
3
|
5
|
ABT
|
SOLD
|
7.06 %
|
1.13 %
|
95.10 %
|
2017-12-15
|
$55.50 |
2017-12-18
|
$55.52 |
2018-02-16
|
$60.17 |
2018-02-16
|
$59.44 |
$64.60 |
$55.42 |
16.35 %
|
-0.18 %
|
3
|
6
|
AC
|
SOLD
|
-6.12 %
|
1.33 %
|
169.36 %
|
2017-12-15
|
$35.90 |
2017-12-18
|
$35.95 |
2018-02-16
|
$34.20 |
2018-02-16
|
$33.75 |
$37.35 |
$33.50 |
3.89 %
|
-6.82 %
|
3
|
7
|
AGM
|
SOLD
|
8.26 %
|
-0.06 %
|
61.89 %
|
2017-12-15
|
$74.37 |
2017-12-18
|
$75.28 |
2018-02-16
|
$81.58 |
2018-02-16
|
$81.50 |
$82.97 |
$70.55 |
10.22 %
|
-6.28 %
|
3
|
8
|
AHL
|
SOLD
|
-11.12 %
|
1.61 %
|
43.05 %
|
2017-12-15
|
$41.75 |
2017-12-18
|
$41.80 |
2018-02-16
|
$37.85 |
2018-02-16
|
$37.15 |
$42.95 |
$35.30 |
2.75 %
|
-15.55 %
|
3
|
9
|
AJRD
|
SOLD
|
-13.70 %
|
-1.05 %
|
75.51 %
|
2017-12-15
|
$31.69 |
2017-12-18
|
$31.90 |
2018-02-16
|
$27.30 |
2018-02-16
|
$27.53 |
$32.62 |
$24.41 |
2.26 %
|
-23.48 %
|
3
|
10
|
ALG
|
SOLD
|
-1.54 %
|
0.25 %
|
111.64 %
|
2017-12-15
|
$111.98 |
2017-12-18
|
$113.99 |
2018-02-16
|
$112.83 |
2018-02-16
|
$112.23 |
$120.58 |
$107.45 |
5.78 %
|
-5.74 %
|
3
|
11
|
ALK
|
SOLD
|
-9.04 %
|
-1.81 %
|
46.86 %
|
2017-12-15
|
$70.83 |
2017-12-18
|
$72.37 |
2018-02-16
|
$64.97 |
2018-02-16
|
$65.83 |
$76.06 |
$59.25 |
5.10 %
|
-18.13 %
|
3
|
12
|
ARMK
|
SOLD
|
-0.52 %
|
-1.25 %
|
34.84 %
|
2017-12-15
|
$42.46 |
2017-12-18
|
$42.51 |
2018-02-16
|
$41.98 |
2018-02-16
|
$42.29 |
$46.09 |
$39.92 |
8.42 %
|
-6.09 %
|
3
|
13
|
ARNC
|
SOLD
|
-1.14 %
|
0.56 %
|
79.24 %
|
2017-12-15
|
$25.30 |
2017-12-18
|
$25.47 |
2018-02-16
|
$25.36 |
2018-02-16
|
$25.18 |
$31.17 |
$23.32 |
22.38 %
|
-8.44 %
|
3
|
14
|
ATU
|
SOLD
|
-8.94 %
|
0.00%
|
100.47 %
|
2017-12-15
|
$26.05 |
2017-12-18
|
$26.30 |
2018-02-16
|
$24.00 |
2018-02-16
|
$23.95 |
$27.95 |
$22.10 |
6.27 %
|
-15.97 %
|
3
|
15
|
AVP
|
SOLD
|
15.53 %
|
6.23 %
|
234.54 %
|
2017-12-15
|
$2.18 |
2017-12-18
|
$2.19 |
2018-02-16
|
$2.73 |
2018-02-16
|
$2.53 |
$2.65 |
$2.03 |
21.00 %
|
-7.31 %
|
3
|
16
|
AYR
|
SOLD
|
-15.15 %
|
0.15 %
|
126.56 %
|
2017-12-15
|
$23.51 |
2017-12-18
|
$23.77 |
2018-02-16
|
$20.30 |
2018-02-16
|
$20.17 |
$25.30 |
$19.75 |
6.44 %
|
-16.91 %
|
3
|
17
|
BB
|
SOLD
|
10.16 %
|
-0.50 %
|
61.93 %
|
2017-12-15
|
$10.84 |
2017-12-18
|
$10.92 |
2018-02-16
|
$12.06 |
2018-02-16
|
$12.03 |
$14.55 |
$10.81 |
33.24 %
|
-1.01 %
|
3
|
18
|
BEN
|
SOLD
|
-11.38 %
|
0.10 %
|
107.32 %
|
2017-12-15
|
$43.46 |
2017-12-18
|
$43.85 |
2018-02-16
|
$39.10 |
2018-02-16
|
$38.86 |
$45.96 |
$37.01 |
4.81 %
|
-15.60 %
|
3
|
19
|
BFS
|
SOLD
|
-20.74 %
|
2.10 %
|
117.80 %
|
2017-12-15
|
$63.12 |
2017-12-18
|
$63.41 |
2018-02-16
|
$51.45 |
2018-02-16
|
$50.26 |
$64.93 |
$48.17 |
2.40 %
|
-24.03 %
|
3
|
20
|
BGG
|
SOLD
|
-10.55 %
|
0.40 %
|
71.76 %
|
2017-12-15
|
$24.70 |
2017-12-18
|
$24.93 |
2018-02-16
|
$22.44 |
2018-02-16
|
$22.30 |
$27.34 |
$21.16 |
9.67 %
|
-15.12 %
|
3
|
21
|
BHLB
|
SOLD
|
-2.98 %
|
0.80 %
|
100.51 %
|
2017-12-15
|
$38.30 |
2017-12-18
|
$38.65 |
2018-02-16
|
$38.00 |
2018-02-16
|
$37.50 |
$39.30 |
$35.80 |
1.68 %
|
-7.37 %
|
3
|
22
|
BRSS
|
SOLD
|
-15.03 %
|
-1.36 %
|
115.71 %
|
2017-12-15
|
$34.20 |
2017-12-18
|
$34.60 |
2018-02-16
|
$29.10 |
2018-02-16
|
$29.40 |
$35.00 |
$28.30 |
1.16 %
|
-18.21 %
|
3
|
23
|
BTZ
|
SOLD
|
-5.74 %
|
0.47 %
|
49.81 %
|
2017-12-15
|
$13.43 |
2017-12-18
|
$13.42 |
2018-02-16
|
$12.71 |
2018-02-16
|
$12.65 |
$13.51 |
$12.57 |
0.67 %
|
-6.33 %
|
3
|
24
|
BWXT
|
SOLD
|
4.67 %
|
-0.30 %
|
77.69 %
|
2017-12-15
|
$60.91 |
2017-12-18
|
$61.24 |
2018-02-16
|
$64.12 |
2018-02-16
|
$64.10 |
$64.92 |
$57.14 |
6.01 %
|
-6.69 %
|
3
|
25
|
BXS
|
SOLD
|
-0.61 %
|
-0.76 %
|
147.04 %
|
2017-12-15
|
$32.70 |
2017-12-18
|
$32.70 |
2018-02-16
|
$32.45 |
2018-02-16
|
$32.50 |
$35.55 |
$30.90 |
8.72 %
|
-5.50 %
|
3
|
26
|
CAH
|
SOLD
|
7.88 %
|
1.82 %
|
68.84 %
|
2017-12-15
|
$63.19 |
2017-12-18
|
$62.94 |
2018-02-16
|
$69.34 |
2018-02-16
|
$67.90 |
$75.75 |
$61.26 |
20.35 %
|
-2.67 %
|
3
|
27
|
CBB
|
SOLD
|
-28.40 %
|
2.97 %
|
89.23 %
|
2017-12-15
|
$20.80 |
2017-12-18
|
$20.95 |
2018-02-16
|
$15.60 |
2018-02-16
|
$15.00 |
$21.70 |
$14.00 |
3.58 %
|
-33.17 %
|
3
|
28
|
CBM
|
SOLD
|
4.75 %
|
-0.19 %
|
53.09 %
|
2017-12-15
|
$50.45 |
2017-12-18
|
$50.50 |
2018-02-16
|
$52.80 |
2018-02-16
|
$52.90 |
$57.60 |
$47.70 |
14.06 %
|
-5.54 %
|
3
|
29
|
CBU
|
SOLD
|
-1.46 %
|
0.33 %
|
94.35 %
|
2017-12-15
|
$54.50 |
2017-12-18
|
$54.94 |
2018-02-16
|
$54.70 |
2018-02-16
|
$54.14 |
$56.19 |
$50.72 |
2.28 %
|
-7.68 %
|
3
|
30
|
CHCT
|
SOLD
|
-16.17 %
|
0.89 %
|
312.58 %
|
2017-12-15
|
$28.22 |
2017-12-18
|
$28.13 |
2018-02-16
|
$23.79 |
2018-02-16
|
$23.58 |
$30.64 |
$23.18 |
8.92 %
|
-17.60 %
|
3
|
31
|
CHMI
|
SOLD
|
-8.58 %
|
0.23 %
|
69.58 %
|
2017-12-15
|
$18.54 |
2017-12-18
|
$18.65 |
2018-02-16
|
$17.13 |
2018-02-16
|
$17.05 |
$18.76 |
$16.01 |
0.59 %
|
-14.16 %
|
3
|
32
|
CHSP
|
SOLD
|
-6.85 %
|
1.29 %
|
131.05 %
|
2017-12-15
|
$28.25 |
2017-12-18
|
$28.32 |
2018-02-16
|
$26.66 |
2018-02-16
|
$26.38 |
$28.89 |
$24.98 |
2.01 %
|
-11.79 %
|
3
|
33
|
CIF
|
SOLD
|
-1.06 %
|
0.71 %
|
53.03 %
|
2017-12-15
|
$2.83 |
2017-12-18
|
$2.84 |
2018-02-16
|
$2.82 |
2018-02-16
|
$2.81 |
$3.02 |
$2.71 |
6.34 %
|
-4.58 %
|
3
|
34
|
CIO
|
SOLD
|
-19.74 %
|
0.76 %
|
53.50 %
|
2017-12-15
|
$13.11 |
2017-12-18
|
$13.17 |
2018-02-16
|
$10.67 |
2018-02-16
|
$10.57 |
$13.37 |
$10.15 |
1.52 %
|
-22.93 %
|
3
|
35
|
CMD
|
SOLD
|
12.57 %
|
0.07 %
|
66.10 %
|
2017-12-15
|
$99.56 |
2017-12-18
|
$100.96 |
2018-02-16
|
$114.53 |
2018-02-16
|
$113.65 |
$116.79 |
$98.01 |
15.68 %
|
-2.92 %
|
3
|
36
|
CMO
|
SOLD
|
-5.05 %
|
-0.11 %
|
89.58 %
|
2017-12-15
|
$9.27 |
2017-12-18
|
$9.31 |
2018-02-16
|
$8.86 |
2018-02-16
|
$8.84 |
$9.37 |
$8.17 |
0.64 %
|
-12.24 %
|
3
|
37
|
CNA
|
SOLD
|
-0.23 %
|
0.49 %
|
41.23 %
|
2017-12-15
|
$53.06 |
2017-12-18
|
$53.29 |
2018-02-16
|
$53.60 |
2018-02-16
|
$53.17 |
$55.39 |
$48.27 |
3.94 %
|
-9.42 %
|
3
|
38
|
CNO
|
SOLD
|
-9.14 %
|
0.83 %
|
79.06 %
|
2017-12-15
|
$24.81 |
2017-12-18
|
$25.06 |
2018-02-16
|
$23.15 |
2018-02-16
|
$22.77 |
$26.47 |
$21.81 |
5.63 %
|
-12.97 %
|
3
|
39
|
COL
|
SOLD
|
0.95 %
|
-0.16 %
|
37.79 %
|
2017-12-15
|
$134.53 |
2017-12-18
|
$134.61 |
2018-02-16
|
$135.92 |
2018-02-16
|
$135.89 |
$139.63 |
$131.82 |
3.73 %
|
-2.07 %
|
3
|
40
|
COTV
|
SOLD
|
0.60 %
|
0.65 %
|
111.73 %
|
2017-12-15
|
$33.28 |
2017-12-18
|
$33.41 |
2018-02-16
|
$33.93 |
2018-02-16
|
$33.61 |
$35.59 |
$31.44 |
6.52 %
|
-5.90 %
|
3
|
41
|
CPK
|
SOLD
|
-15.92 %
|
-0.15 %
|
53.11 %
|
2017-12-15
|
$81.65 |
2017-12-18
|
$81.65 |
2018-02-16
|
$68.55 |
2018-02-16
|
$68.65 |
$82.00 |
$67.55 |
0.43 %
|
-17.27 %
|
3
|
42
|
CPT
|
SOLD
|
-10.81 %
|
0.76 %
|
89.67 %
|
2017-12-15
|
$93.06 |
2017-12-18
|
$93.27 |
2018-02-16
|
$83.36 |
2018-02-16
|
$83.19 |
$94.26 |
$78.73 |
1.06 %
|
-15.59 %
|
3
|
43
|
CRY
|
SOLD
|
-11.19 %
|
1.96 %
|
110.03 %
|
2017-12-15
|
$19.95 |
2017-12-18
|
$20.10 |
2018-02-16
|
$18.25 |
2018-02-16
|
$17.85 |
$20.30 |
$16.80 |
1.00 %
|
-16.42 %
|
3
|
44
|
CSRA
|
SOLD
|
33.77 %
|
0.10 %
|
78.49 %
|
2017-12-15
|
$30.13 |
2017-12-18
|
$30.26 |
2018-02-16
|
$40.56 |
2018-02-16
|
$40.48 |
$40.65 |
$29.80 |
34.34 %
|
-1.52 %
|
3
|
45
|
CTL
|
SOLD
|
9.99 %
|
-1.05 %
|
95.68 %
|
2017-12-15
|
$16.99 |
2017-12-18
|
$17.22 |
2018-02-16
|
$18.93 |
2018-02-16
|
$18.94 |
$19.47 |
$15.45 |
13.07 %
|
-10.28 %
|
3
|
46
|
CTLT
|
SOLD
|
3.01 %
|
1.17 %
|
47.88 %
|
2017-12-15
|
$41.12 |
2017-12-18
|
$41.51 |
2018-02-16
|
$43.37 |
2018-02-16
|
$42.76 |
$47.87 |
$39.32 |
15.32 %
|
-5.28 %
|
3
|
47
|
CVS
|
SOLD
|
-3.83 %
|
2.00 %
|
62.83 %
|
2017-12-15
|
$73.08 |
2017-12-18
|
$73.17 |
2018-02-16
|
$71.90 |
2018-02-16
|
$70.37 |
$83.88 |
$67.31 |
14.64 %
|
-8.01 %
|
3
|
48
|
CWT
|
SOLD
|
-11.72 %
|
1.80 %
|
119.13 %
|
2017-12-15
|
$43.70 |
2017-12-18
|
$43.95 |
2018-02-16
|
$39.50 |
2018-02-16
|
$38.80 |
$45.85 |
$36.70 |
4.32 %
|
-16.50 %
|
3
|
49
|
CYD
|
SOLD
|
-4.51 %
|
-3.06 %
|
127.61 %
|
2017-12-15
|
$24.84 |
2017-12-18
|
$24.84 |
2018-02-16
|
$23.13 |
2018-02-16
|
$23.72 |
$27.98 |
$22.50 |
12.64 %
|
-9.42 %
|
3
|
50
|
DDD
|
SOLD
|
-1.63 %
|
-0.68 %
|
74.10 %
|
2017-12-15
|
$10.40 |
2017-12-18
|
$10.40 |
2018-02-16
|
$10.15 |
2018-02-16
|
$10.23 |
$11.80 |
$8.53 |
13.46 %
|
-17.98 %
|
3
|
51
|
DDR
|
SOLD
|
-14.06 %
|
4.46 %
|
121.07 %
|
2017-12-15
|
$8.86 |
2017-12-18
|
$8.96 |
2018-02-16
|
$7.73 |
2018-02-16
|
$7.70 |
$9.13 |
$6.77 |
1.90 %
|
-24.44 %
|
3
|
52
|
DPZ
|
SOLD
|
17.27 %
|
1.40 %
|
124.42 %
|
2017-12-15
|
$185.04 |
2017-12-18
|
$185.90 |
2018-02-16
|
$220.74 |
2018-02-16
|
$218.00 |
$221.91 |
$182.75 |
19.37 %
|
-1.69 %
|
3
|
53
|
EE
|
SOLD
|
-13.95 %
|
0.88 %
|
74.57 %
|
2017-12-15
|
$59.10 |
2017-12-18
|
$59.15 |
2018-02-16
|
$51.30 |
2018-02-16
|
$50.90 |
$59.45 |
$48.15 |
0.51 %
|
-18.60 %
|
3
|
54
|
ELVT
|
SOLD
|
-5.64 %
|
0.69 %
|
28.87 %
|
2017-12-15
|
$7.66 |
2017-12-18
|
$7.62 |
2018-02-16
|
$7.29 |
2018-02-16
|
$7.19 |
$8.40 |
$6.50 |
10.24 %
|
-14.70 %
|
3
|
55
|
ENS
|
SOLD
|
5.31 %
|
-0.83 %
|
44.92 %
|
2017-12-15
|
$68.57 |
2017-12-18
|
$69.43 |
2018-02-16
|
$72.90 |
2018-02-16
|
$73.12 |
$76.73 |
$62.85 |
10.51 %
|
-9.48 %
|
3
|
56
|
ETM
|
SOLD
|
-11.64 %
|
0.97 %
|
61.70 %
|
2017-12-15
|
$11.60 |
2017-12-18
|
$11.60 |
2018-02-16
|
$10.40 |
2018-02-16
|
$10.25 |
$11.70 |
$9.40 |
0.86 %
|
-18.97 %
|
3
|
57
|
FBC
|
SOLD
|
-6.20 %
|
0.34 %
|
88.05 %
|
2017-12-15
|
$37.41 |
2017-12-18
|
$37.77 |
2018-02-16
|
$35.68 |
2018-02-16
|
$35.43 |
$40.06 |
$34.36 |
6.06 %
|
-9.03 %
|
3
|
58
|
FCF
|
SOLD
|
-4.95 %
|
1.05 %
|
79.99 %
|
2017-12-15
|
$14.79 |
2017-12-18
|
$14.96 |
2018-02-16
|
$14.44 |
2018-02-16
|
$14.22 |
$15.25 |
$13.50 |
1.94 %
|
-9.76 %
|
3
|
59
|
FDP
|
SOLD
|
-2.86 %
|
0.28 %
|
39.85 %
|
2017-12-15
|
$47.10 |
2017-12-18
|
$47.53 |
2018-02-16
|
$46.56 |
2018-02-16
|
$46.17 |
$50.05 |
$43.93 |
5.30 %
|
-7.57 %
|
3
|
60
|
FIS
|
SOLD
|
1.10 %
|
1.30 %
|
43.94 %
|
2017-12-15
|
$94.83 |
2017-12-18
|
$95.49 |
2018-02-16
|
$97.82 |
2018-02-16
|
$96.54 |
$103.65 |
$92.12 |
8.55 %
|
-3.53 %
|
3
|
61
|
FNB
|
SOLD
|
1.14 %
|
1.61 %
|
105.29 %
|
2017-12-15
|
$13.88 |
2017-12-18
|
$14.06 |
2018-02-16
|
$14.51 |
2018-02-16
|
$14.22 |
$14.70 |
$13.33 |
4.55 %
|
-5.19 %
|
3
|
62
|
FOE
|
SOLD
|
-10.00 %
|
0.00%
|
41.64 %
|
2017-12-15
|
$23.95 |
2017-12-18
|
$24.00 |
2018-02-16
|
$21.70 |
2018-02-16
|
$21.60 |
$25.06 |
$20.07 |
4.42 %
|
-16.37 %
|
3
|
63
|
FSB
|
SOLD
|
-11.28 %
|
3.82 %
|
97.77 %
|
2017-12-15
|
$35.10 |
2017-12-18
|
$35.45 |
2018-02-16
|
$32.60 |
2018-02-16
|
$31.45 |
$37.95 |
$30.85 |
7.05 %
|
-12.98 %
|
3
|
64
|
GHC
|
SOLD
|
5.78 %
|
-0.67 %
|
55.56 %
|
2017-12-15
|
$565.85 |
2017-12-18
|
$568.95 |
2018-02-16
|
$599.85 |
2018-02-16
|
$601.85 |
$615.23 |
$556.36 |
8.13 %
|
-2.21 %
|
3
|
65
|
GPN
|
SOLD
|
10.97 %
|
1.78 %
|
115.06 %
|
2017-12-15
|
$100.83 |
2017-12-18
|
$101.55 |
2018-02-16
|
$114.35 |
2018-02-16
|
$112.69 |
$113.26 |
$98.82 |
11.53 %
|
-2.69 %
|
3
|
66
|
GTN
|
SOLD
|
-5.52 %
|
-2.91 %
|
114.73 %
|
2017-12-15
|
$16.25 |
2017-12-18
|
$16.30 |
2018-02-16
|
$15.00 |
2018-02-16
|
$15.40 |
$17.80 |
$14.38 |
9.20 %
|
-11.78 %
|
3
|
67
|
GVA
|
SOLD
|
-5.92 %
|
4.66 %
|
170.08 %
|
2017-12-15
|
$62.38 |
2017-12-18
|
$63.19 |
2018-02-16
|
$60.36 |
2018-02-16
|
$59.45 |
$68.58 |
$54.57 |
8.53 %
|
-13.64 %
|
3
|
68
|
HASI
|
SOLD
|
-13.21 %
|
-0.10 %
|
55.09 %
|
2017-12-15
|
$23.95 |
2017-12-18
|
$24.08 |
2018-02-16
|
$20.88 |
2018-02-16
|
$20.90 |
$24.48 |
$20.05 |
1.66 %
|
-16.74 %
|
3
|
69
|
HF
|
SOLD
|
0.46 %
|
2.09 %
|
69.91 %
|
2017-12-15
|
$44.82 |
2017-12-18
|
$45.22 |
2018-02-16
|
$46.50 |
2018-02-16
|
$45.43 |
$51.74 |
$43.19 |
14.42 %
|
-4.49 %
|
3
|
70
|
HIG
|
SOLD
|
-3.45 %
|
-0.59 %
|
128.46 %
|
2017-12-15
|
$55.75 |
2017-12-18
|
$56.22 |
2018-02-16
|
$54.14 |
2018-02-16
|
$54.28 |
$59.20 |
$52.58 |
5.30 %
|
-6.47 %
|
3
|
71
|
HII
|
SOLD
|
7.92 %
|
4.04 %
|
168.30 %
|
2017-12-15
|
$238.83 |
2017-12-18
|
$239.55 |
2018-02-16
|
$265.70 |
2018-02-16
|
$258.53 |
$258.53 |
$221.71 |
7.92 %
|
-7.45 %
|
3
|
72
|
HMY
|
SOLD
|
16.48 %
|
0.00%
|
124.38 %
|
2017-12-15
|
$1.80 |
2017-12-18
|
$1.82 |
2018-02-16
|
$2.12 |
2018-02-16
|
$2.12 |
$2.14 |
$1.63 |
17.58 %
|
-10.44 %
|
3
|
73
|
HTH
|
SOLD
|
1.93 %
|
0.28 %
|
182.61 %
|
2017-12-15
|
$24.61 |
2017-12-18
|
$24.87 |
2018-02-16
|
$25.40 |
2018-02-16
|
$25.35 |
$28.32 |
$23.83 |
13.87 %
|
-4.18 %
|
3
|
74
|
INST
|
SOLD
|
18.72 %
|
2.67 %
|
401.92 %
|
2017-12-15
|
$34.15 |
2017-12-18
|
$34.45 |
2018-02-16
|
$42.30 |
2018-02-16
|
$40.90 |
$43.80 |
$32.60 |
27.14 %
|
-5.37 %
|
3
|
75
|
IT
|
SOLD
|
-4.46 %
|
0.09 %
|
61.20 %
|
2017-12-15
|
$122.51 |
2017-12-18
|
$123.11 |
2018-02-16
|
$118.04 |
2018-02-16
|
$117.62 |
$142.16 |
$112.05 |
15.47 %
|
-8.98 %
|
3
|
76
|
JAG
|
SOLD
|
-12.55 %
|
0.78 %
|
60.19 %
|
2017-12-15
|
$14.42 |
2017-12-18
|
$14.58 |
2018-02-16
|
$12.91 |
2018-02-16
|
$12.75 |
$16.55 |
$11.40 |
13.51 %
|
-21.81 %
|
3
|
77
|
JMEI
|
SOLD
|
-7.96 %
|
0.35 %
|
33.52 %
|
2017-12-15
|
$3.03 |
2017-12-18
|
$3.14 |
2018-02-16
|
$2.88 |
2018-02-16
|
$2.89 |
$4.03 |
$2.50 |
28.34 %
|
-20.38 %
|
3
|
78
|
JTA
|
SOLD
|
2.43 %
|
0.22 %
|
50.80 %
|
2017-12-15
|
$13.56 |
2017-12-18
|
$13.58 |
2018-02-16
|
$13.91 |
2018-02-16
|
$13.91 |
$14.69 |
$12.71 |
8.17 %
|
-6.41 %
|
3
|
79
|
KFY
|
SOLD
|
-1.18 %
|
-0.81 %
|
204.43 %
|
2017-12-15
|
$42.01 |
2017-12-18
|
$42.26 |
2018-02-16
|
$41.59 |
2018-02-16
|
$41.76 |
$45.26 |
$38.53 |
7.10 %
|
-8.83 %
|
3
|
80
|
KMI
|
SOLD
|
-4.06 %
|
-1.44 %
|
79.84 %
|
2017-12-15
|
$17.93 |
2017-12-18
|
$17.99 |
2018-02-16
|
$17.06 |
2018-02-16
|
$17.26 |
$19.83 |
$16.56 |
10.23 %
|
-7.95 %
|
3
|
81
|
KNL
|
SOLD
|
6.14 %
|
-1.86 %
|
68.19 %
|
2017-12-15
|
$21.00 |
2017-12-18
|
$21.18 |
2018-02-16
|
$22.18 |
2018-02-16
|
$22.48 |
$23.85 |
$19.85 |
12.61 %
|
-6.28 %
|
3
|
82
|
KOP
|
SOLD
|
-16.72 %
|
-0.24 %
|
70.44 %
|
2017-12-15
|
$48.80 |
2017-12-18
|
$49.05 |
2018-02-16
|
$40.75 |
2018-02-16
|
$40.85 |
$51.60 |
$39.15 |
5.20 %
|
-20.18 %
|
3
|
83
|
LADR
|
SOLD
|
6.77 %
|
0.41 %
|
39.94 %
|
2017-12-15
|
$13.72 |
2017-12-18
|
$13.74 |
2018-02-16
|
$14.78 |
2018-02-16
|
$14.67 |
$15.13 |
$13.41 |
10.12 %
|
-2.40 %
|
3
|
84
|
LMHB
|
SOLD
|
-6.13 %
|
-0.04 %
|
40.86 %
|
2017-12-15
|
$25.30 |
2017-12-18
|
$25.30 |
2018-02-16
|
$23.74 |
2018-02-16
|
$23.75 |
$25.44 |
$23.37 |
0.55 %
|
-7.63 %
|
3
|
85
|
MCS
|
SOLD
|
-12.32 %
|
0.20 %
|
158.42 %
|
2017-12-15
|
$28.20 |
2017-12-18
|
$28.40 |
2018-02-16
|
$25.10 |
2018-02-16
|
$24.90 |
$29.05 |
$23.55 |
2.29 %
|
-17.08 %
|
3
|
86
|
MCX
|
SOLD
|
-1.13 %
|
0.63 %
|
25.13 %
|
2017-12-15
|
$25.95 |
2017-12-18
|
$25.77 |
2018-02-16
|
$25.48 |
2018-02-16
|
$25.48 |
$25.99 |
$25.20 |
0.85 %
|
-2.21 %
|
3
|
87
|
MLP
|
SOLD
|
-28.31 %
|
0.86 %
|
100.46 %
|
2017-12-15
|
$15.90 |
2017-12-18
|
$16.25 |
2018-02-16
|
$11.75 |
2018-02-16
|
$11.65 |
$17.55 |
$11.60 |
8.00 %
|
-28.62 %
|
3
|
88
|
MNP
|
SOLD
|
-5.24 %
|
-0.35 %
|
84.02 %
|
2017-12-15
|
$15.32 |
2017-12-18
|
$15.28 |
2018-02-16
|
$14.40 |
2018-02-16
|
$14.48 |
$15.31 |
$14.09 |
0.20 %
|
-7.79 %
|
3
|
89
|
MRT
|
SOLD
|
-8.54 %
|
1.70 %
|
115.26 %
|
2017-12-15
|
$11.43 |
2017-12-18
|
$11.59 |
2018-02-16
|
$10.77 |
2018-02-16
|
$10.60 |
$12.00 |
$10.34 |
3.54 %
|
-10.79 %
|
3
|
90
|
MTH
|
SOLD
|
-8.12 %
|
1.83 %
|
68.44 %
|
2017-12-15
|
$50.00 |
2017-12-18
|
$50.50 |
2018-02-16
|
$47.20 |
2018-02-16
|
$46.40 |
$54.90 |
$43.70 |
8.71 %
|
-13.47 %
|
3
|
91
|
MUSA
|
SOLD
|
-1.73 %
|
-0.24 %
|
39.08 %
|
2017-12-15
|
$76.31 |
2017-12-18
|
$76.76 |
2018-02-16
|
$75.32 |
2018-02-16
|
$75.43 |
$89.69 |
$67.59 |
16.84 %
|
-11.95 %
|
3
|
92
|
MVCD
|
SOLD
|
-0.12 %
|
0.12 %
|
41.15 %
|
2017-12-15
|
$25.59 |
2017-12-18
|
$25.59 |
2018-02-16
|
$25.49 |
2018-02-16
|
$25.56 |
$27.25 |
$25.35 |
6.49 %
|
-0.94 %
|
3
|
93
|
NCR
|
SOLD
|
-0.75 %
|
-1.42 %
|
43.30 %
|
2017-12-15
|
$32.94 |
2017-12-18
|
$33.26 |
2018-02-16
|
$32.63 |
2018-02-16
|
$33.01 |
$38.68 |
$29.60 |
16.30 %
|
-11.00 %
|
3
|
94
|
NEXA
|
SOLD
|
15.80 %
|
3.32 %
|
193.57 %
|
2017-12-15
|
$16.90 |
2017-12-18
|
$17.02 |
2018-02-16
|
$19.90 |
2018-02-16
|
$19.71 |
$21.61 |
$17.01 |
26.97 %
|
-0.06 %
|
3
|
95
|
NNI
|
SOLD
|
-5.98 %
|
1.05 %
|
100.94 %
|
2017-12-15
|
$54.15 |
2017-12-18
|
$54.68 |
2018-02-16
|
$52.16 |
2018-02-16
|
$51.41 |
$56.82 |
$48.30 |
3.91 %
|
-11.67 %
|
3
|
96
|
NRE
|
SOLD
|
-26.23 %
|
0.87 %
|
128.06 %
|
2017-12-15
|
$13.97 |
2017-12-18
|
$14.03 |
2018-02-16
|
$10.46 |
2018-02-16
|
$10.35 |
$14.14 |
$10.29 |
0.78 %
|
-26.66 %
|
3
|
97
|
NSM
|
SOLD
|
-9.02 %
|
0.36 %
|
98.94 %
|
2017-12-15
|
$18.20 |
2017-12-18
|
$18.40 |
2018-02-16
|
$16.82 |
2018-02-16
|
$16.74 |
$19.45 |
$16.37 |
5.71 %
|
-11.03 %
|
3
|
98
|
NTB
|
SOLD
|
17.86 %
|
-1.14 %
|
145.16 %
|
2017-12-15
|
$37.71 |
2017-12-18
|
$38.07 |
2018-02-16
|
$44.38 |
2018-02-16
|
$44.87 |
$45.00 |
$36.21 |
18.20 %
|
-4.89 %
|
3
|
99
|
NTP
|
SOLD
|
5.22 %
|
0.00%
|
64.85 %
|
2017-12-15
|
$12.40 |
2017-12-18
|
$12.26 |
2018-02-16
|
$12.95 |
2018-02-16
|
$12.90 |
$13.40 |
$11.90 |
9.30 %
|
-2.94 %
|
3
|
100
|
NYT
|
SOLD
|
34.85 %
|
-0.60 %
|
75.97 %
|
2017-12-15
|
$18.65 |
2017-12-18
|
$18.65 |
2018-02-16
|
$25.05 |
2018-02-16
|
$25.15 |
$25.70 |
$18.15 |
37.80 %
|
-2.68 %
|
3
|
101
|
OGS
|
SOLD
|
-11.44 %
|
0.83 %
|
113.09 %
|
2017-12-15
|
$76.38 |
2017-12-18
|
$76.25 |
2018-02-16
|
$68.17 |
2018-02-16
|
$67.53 |
$76.74 |
$64.05 |
0.64 %
|
-16.00 %
|
3
|
102
|
PAG
|
SOLD
|
-0.10 %
|
0.27 %
|
53.23 %
|
2017-12-15
|
$47.49 |
2017-12-18
|
$47.95 |
2018-02-16
|
$48.13 |
2018-02-16
|
$47.90 |
$54.83 |
$46.60 |
14.35 %
|
-2.82 %
|
3
|
103
|
PFS
|
SOLD
|
-7.21 %
|
0.70 %
|
100.46 %
|
2017-12-15
|
$27.45 |
2017-12-18
|
$27.60 |
2018-02-16
|
$25.93 |
2018-02-16
|
$25.61 |
$28.32 |
$23.26 |
2.61 %
|
-15.72 %
|
3
|
104
|
PKI
|
SOLD
|
5.43 %
|
-0.05 %
|
59.52 %
|
2017-12-15
|
$72.13 |
2017-12-18
|
$72.31 |
2018-02-16
|
$76.39 |
2018-02-16
|
$76.24 |
$84.49 |
$70.74 |
16.84 %
|
-2.17 %
|
3
|
105
|
POL
|
SOLD
|
-5.34 %
|
-0.19 %
|
80.01 %
|
2017-12-15
|
$44.22 |
2017-12-18
|
$44.41 |
2018-02-16
|
$42.06 |
2018-02-16
|
$42.04 |
$47.48 |
$39.68 |
6.91 %
|
-10.65 %
|
3
|
106
|
POR
|
SOLD
|
-15.10 %
|
0.59 %
|
129.80 %
|
2017-12-15
|
$47.79 |
2017-12-18
|
$48.02 |
2018-02-16
|
$41.20 |
2018-02-16
|
$40.77 |
$48.12 |
$39.40 |
0.21 %
|
-17.95 %
|
3
|
107
|
PRGO
|
SOLD
|
3.02 %
|
-0.11 %
|
81.95 %
|
2017-12-15
|
$86.50 |
2017-12-18
|
$86.65 |
2018-02-16
|
$89.55 |
2018-02-16
|
$89.27 |
$95.93 |
$82.79 |
10.71 %
|
-4.45 %
|
3
|
108
|
PRTY
|
SOLD
|
22.36 %
|
0.66 %
|
97.48 %
|
2017-12-15
|
$12.20 |
2017-12-18
|
$12.30 |
2018-02-16
|
$15.20 |
2018-02-16
|
$15.05 |
$16.12 |
$11.50 |
31.06 %
|
-6.50 %
|
3
|
109
|
QUAD
|
SOLD
|
-6.88 %
|
3.60 %
|
140.94 %
|
2017-12-15
|
$22.78 |
2017-12-18
|
$22.98 |
2018-02-16
|
$22.18 |
2018-02-16
|
$21.40 |
$24.56 |
$19.56 |
6.88 %
|
-14.88 %
|
3
|
110
|
RCL
|
SOLD
|
4.57 %
|
-0.02 %
|
72.00 %
|
2017-12-15
|
$125.09 |
2017-12-18
|
$125.37 |
2018-02-16
|
$131.68 |
2018-02-16
|
$131.10 |
$135.65 |
$119.21 |
8.20 %
|
-4.91 %
|
3
|
111
|
RESI
|
SOLD
|
-2.38 %
|
0.56 %
|
37.38 %
|
2017-12-15
|
$11.06 |
2017-12-18
|
$10.92 |
2018-02-16
|
$10.76 |
2018-02-16
|
$10.66 |
$12.08 |
$9.87 |
10.62 %
|
-9.62 %
|
3
|
112
|
RGR
|
SOLD
|
-5.30 %
|
0.60 %
|
69.69 %
|
2017-12-15
|
$52.50 |
2017-12-18
|
$52.85 |
2018-02-16
|
$50.30 |
2018-02-16
|
$50.05 |
$57.50 |
$47.10 |
8.80 %
|
-10.88 %
|
3
|
113
|
RGS
|
SOLD
|
3.50 %
|
1.23 %
|
83.62 %
|
2017-12-15
|
$15.59 |
2017-12-18
|
$15.72 |
2018-02-16
|
$16.50 |
2018-02-16
|
$16.27 |
$16.95 |
$14.81 |
7.82 %
|
-5.79 %
|
3
|
114
|
RIO
|
SOLD
|
17.15 %
|
-1.83 %
|
70.50 %
|
2017-12-15
|
$49.12 |
2017-12-18
|
$49.56 |
2018-02-16
|
$57.82 |
2018-02-16
|
$58.06 |
$59.25 |
$49.26 |
19.55 %
|
-0.61 %
|
3
|
115
|
ROK
|
SOLD
|
-3.66 %
|
-1.08 %
|
72.53 %
|
2017-12-15
|
$190.93 |
2017-12-18
|
$193.32 |
2018-02-16
|
$185.56 |
2018-02-16
|
$186.25 |
$209.38 |
$176.70 |
8.31 %
|
-8.60 %
|
3
|
116
|
ROL
|
SOLD
|
3.99 %
|
2.34 %
|
93.42 %
|
2017-12-15
|
$46.82 |
2017-12-18
|
$46.81 |
2018-02-16
|
$49.89 |
2018-02-16
|
$48.68 |
$51.78 |
$44.71 |
10.62 %
|
-4.49 %
|
3
|
117
|
RRD
|
SOLD
|
-24.84 %
|
-1.99 %
|
117.01 %
|
2017-12-15
|
$9.21 |
2017-12-18
|
$9.30 |
2018-02-16
|
$6.90 |
2018-02-16
|
$6.99 |
$9.79 |
$6.51 |
5.27 %
|
-30.00 %
|
3
|
118
|
SCCO
|
SOLD
|
15.04 %
|
-0.61 %
|
64.26 %
|
2017-12-15
|
$43.32 |
2017-12-18
|
$43.88 |
2018-02-16
|
$50.50 |
2018-02-16
|
$50.48 |
$51.64 |
$43.85 |
17.68 %
|
-0.07 %
|
3
|
119
|
SEND
|
SOLD
|
16.01 %
|
4.76 %
|
104.29 %
|
2017-12-15
|
$20.35 |
2017-12-18
|
$20.36 |
2018-02-16
|
$24.88 |
2018-02-16
|
$23.62 |
$27.43 |
$20.04 |
34.72 %
|
-1.57 %
|
3
|
120
|
SJW
|
SOLD
|
-15.68 %
|
2.15 %
|
67.62 %
|
2017-12-15
|
$63.94 |
2017-12-18
|
$64.55 |
2018-02-16
|
$55.63 |
2018-02-16
|
$54.43 |
$65.21 |
$51.88 |
1.02 %
|
-19.63 %
|
3
|
121
|
SLTB
|
SOLD
|
0.24 %
|
0.08 %
|
61.22 %
|
2017-12-15
|
$25.40 |
2017-12-18
|
$25.37 |
2018-02-16
|
$25.41 |
2018-02-16
|
$25.43 |
$25.58 |
$25.10 |
0.83 %
|
-1.06 %
|
3
|
122
|
SMP
|
SOLD
|
5.65 %
|
0.63 %
|
128.33 %
|
2017-12-15
|
$45.00 |
2017-12-18
|
$45.50 |
2018-02-16
|
$48.20 |
2018-02-16
|
$48.07 |
$49.08 |
$44.52 |
7.87 %
|
-2.15 %
|
3
|
123
|
SNX
|
SOLD
|
-10.09 %
|
-0.41 %
|
51.03 %
|
2017-12-15
|
$133.01 |
2017-12-18
|
$134.33 |
2018-02-16
|
$120.63 |
2018-02-16
|
$120.77 |
$141.94 |
$109.95 |
5.67 %
|
-18.15 %
|
3
|
124
|
SOR
|
SOLD
|
1.43 %
|
0.29 %
|
62.25 %
|
2017-12-15
|
$40.45 |
2017-12-18
|
$40.65 |
2018-02-16
|
$41.31 |
2018-02-16
|
$41.23 |
$42.97 |
$39.00 |
5.71 %
|
-4.06 %
|
3
|
125
|
SUP
|
SOLD
|
-8.81 %
|
0.66 %
|
114.61 %
|
2017-12-15
|
$16.25 |
2017-12-18
|
$16.45 |
2018-02-16
|
$15.15 |
2018-02-16
|
$15.00 |
$18.45 |
$14.45 |
12.16 %
|
-12.16 %
|
3
|
126
|
SYK
|
SOLD
|
2.12 %
|
0.84 %
|
63.37 %
|
2017-12-15
|
$154.25 |
2017-12-18
|
$154.94 |
2018-02-16
|
$159.87 |
2018-02-16
|
$158.23 |
$170.00 |
$146.80 |
9.72 %
|
-5.25 %
|
3
|
127
|
TER
|
SOLD
|
2.55 %
|
-0.35 %
|
67.67 %
|
2017-12-15
|
$41.88 |
2017-12-18
|
$42.29 |
2018-02-16
|
$43.31 |
2018-02-16
|
$43.37 |
$48.53 |
$39.24 |
14.76 %
|
-7.21 %
|
3
|
128
|
TFX
|
SOLD
|
5.09 %
|
0.86 %
|
71.74 %
|
2017-12-15
|
$252.17 |
2017-12-18
|
$253.07 |
2018-02-16
|
$267.89 |
2018-02-16
|
$265.94 |
$288.78 |
$245.19 |
14.11 %
|
-3.11 %
|
3
|
129
|
THG
|
SOLD
|
6.72 %
|
0.65 %
|
36.37 %
|
2017-12-15
|
$103.05 |
2017-12-18
|
$103.40 |
2018-02-16
|
$111.40 |
2018-02-16
|
$110.35 |
$116.31 |
$103.40 |
12.49 %
|
0.00%
|
3
|
130
|
TIER
|
SOLD
|
-5.41 %
|
2.18 %
|
68.17 %
|
2017-12-15
|
$19.87 |
2017-12-18
|
$19.96 |
2018-02-16
|
$19.25 |
2018-02-16
|
$18.88 |
$20.71 |
$17.04 |
3.76 %
|
-14.63 %
|
3
|
131
|
TMHC
|
SOLD
|
3.72 %
|
0.37 %
|
50.03 %
|
2017-12-15
|
$23.65 |
2017-12-18
|
$23.38 |
2018-02-16
|
$24.31 |
2018-02-16
|
$24.25 |
$28.42 |
$22.83 |
21.56 %
|
-2.35 %
|
3
|
132
|
TMO
|
SOLD
|
8.77 %
|
-0.05 %
|
50.03 %
|
2017-12-15
|
$192.27 |
2017-12-18
|
$193.31 |
2018-02-16
|
$210.61 |
2018-02-16
|
$210.26 |
$226.44 |
$189.09 |
17.14 %
|
-2.18 %
|
3
|
133
|
TNC
|
SOLD
|
-9.88 %
|
0.81 %
|
235.02 %
|
2017-12-15
|
$67.85 |
2017-12-18
|
$68.35 |
2018-02-16
|
$62.30 |
2018-02-16
|
$61.60 |
$75.15 |
$59.00 |
9.95 %
|
-13.68 %
|
3
|
134
|
TRNO
|
SOLD
|
-9.06 %
|
-0.21 %
|
118.71 %
|
2017-12-15
|
$37.22 |
2017-12-18
|
$37.29 |
2018-02-16
|
$33.86 |
2018-02-16
|
$33.91 |
$37.86 |
$31.56 |
1.53 %
|
-15.37 %
|
3
|
135
|
TRTN
|
SOLD
|
-28.22 %
|
-1.50 %
|
103.92 %
|
2017-12-15
|
$39.52 |
2017-12-18
|
$39.93 |
2018-02-16
|
$28.17 |
2018-02-16
|
$28.66 |
$42.41 |
$28.39 |
6.21 %
|
-28.90 %
|
3
|
136
|
TRTX
|
SOLD
|
-4.33 %
|
0.64 %
|
107.14 %
|
2017-12-15
|
$19.56 |
2017-12-18
|
$19.63 |
2018-02-16
|
$18.94 |
2018-02-16
|
$18.78 |
$19.81 |
$18.22 |
0.92 %
|
-7.18 %
|
3
|
137
|
TX
|
SOLD
|
18.57 %
|
1.75 %
|
96.82 %
|
2017-12-15
|
$30.00 |
2017-12-18
|
$30.37 |
2018-02-16
|
$36.67 |
2018-02-16
|
$36.01 |
$36.46 |
$30.34 |
20.05 %
|
-0.10 %
|
3
|
138
|
UA
|
SOLD
|
18.19 %
|
-4.59 %
|
74.56 %
|
2017-12-15
|
$13.62 |
2017-12-18
|
$13.91 |
2018-02-16
|
$15.78 |
2018-02-16
|
$16.44 |
$16.74 |
$11.41 |
20.35 %
|
-17.97 %
|
3
|
139
|
UAA
|
SOLD
|
19.99 %
|
-5.70 %
|
111.55 %
|
2017-12-15
|
$15.17 |
2017-12-18
|
$15.21 |
2018-02-16
|
$17.36 |
2018-02-16
|
$18.25 |
$18.48 |
$12.50 |
21.50 %
|
-17.82 %
|
3
|
140
|
UBP
|
SOLD
|
-11.41 %
|
-0.94 %
|
45.45 %
|
2017-12-15
|
$18.35 |
2017-12-18
|
$18.05 |
2018-02-16
|
$15.78 |
2018-02-16
|
$15.99 |
$18.16 |
$15.44 |
0.61 %
|
-14.46 %
|
3
|
141
|
UIS
|
SOLD
|
31.95 %
|
0.45 %
|
83.23 %
|
2017-12-15
|
$8.30 |
2017-12-18
|
$8.45 |
2018-02-16
|
$11.15 |
2018-02-16
|
$11.15 |
$11.30 |
$8.00 |
33.73 %
|
-5.33 %
|
3
|
142
|
UNVR
|
SOLD
|
-11.78 %
|
-0.44 %
|
38.49 %
|
2017-12-15
|
$30.85 |
2017-12-18
|
$30.98 |
2018-02-16
|
$27.30 |
2018-02-16
|
$27.33 |
$31.95 |
$25.79 |
3.13 %
|
-16.75 %
|
3
|
143
|
UPS
|
SOLD
|
-9.82 %
|
-1.76 %
|
75.64 %
|
2017-12-15
|
$118.00 |
2017-12-18
|
$118.78 |
2018-02-16
|
$106.40 |
2018-02-16
|
$107.11 |
$135.53 |
$103.81 |
14.10 %
|
-12.60 %
|
3
|
144
|
USA
|
SOLD
|
0.80 %
|
0.48 %
|
31.10 %
|
2017-12-15
|
$6.21 |
2017-12-18
|
$6.23 |
2018-02-16
|
$6.32 |
2018-02-16
|
$6.28 |
$6.80 |
$5.62 |
9.15 %
|
-9.79 %
|
3
|
145
|
VCRA
|
SOLD
|
-10.66 %
|
1.93 %
|
43.70 %
|
2017-12-15
|
$28.67 |
2017-12-18
|
$28.81 |
2018-02-16
|
$26.35 |
2018-02-16
|
$25.74 |
$31.52 |
$24.54 |
9.41 %
|
-14.82 %
|
3
|
146
|
VEC
|
SOLD
|
-15.77 %
|
0.93 %
|
50.50 %
|
2017-12-15
|
$32.65 |
2017-12-18
|
$32.91 |
2018-02-16
|
$28.13 |
2018-02-16
|
$27.72 |
$33.72 |
$26.62 |
2.46 %
|
-19.11 %
|
3
|
147
|
VLY
|
SOLD
|
8.27 %
|
1.19 %
|
90.23 %
|
2017-12-15
|
$11.50 |
2017-12-18
|
$11.61 |
2018-02-16
|
$12.80 |
2018-02-16
|
$12.57 |
$12.81 |
$11.19 |
10.34 %
|
-3.62 %
|
3
|
148
|
VTR
|
SOLD
|
-21.17 %
|
1.48 %
|
64.52 %
|
2017-12-15
|
$64.25 |
2017-12-18
|
$64.43 |
2018-02-16
|
$51.39 |
2018-02-16
|
$50.79 |
$64.97 |
$49.17 |
0.84 %
|
-23.68 %
|
3
|
149
|
VVC
|
SOLD
|
-7.68 %
|
0.59 %
|
54.92 %
|
2017-12-15
|
$67.63 |
2017-12-18
|
$67.72 |
2018-02-16
|
$62.97 |
2018-02-16
|
$62.52 |
$67.99 |
$58.00 |
0.40 %
|
-14.35 %
|
3
|
150
|
WCN
|
SOLD
|
-2.00 %
|
2.80 %
|
90.45 %
|
2017-12-15
|
$70.40 |
2017-12-18
|
$69.97 |
2018-02-16
|
$70.93 |
2018-02-16
|
$68.57 |
$73.24 |
$65.06 |
4.67 %
|
-7.02 %
|
3
|
151
|
WMC
|
SOLD
|
-9.15 %
|
0.86 %
|
47.41 %
|
2017-12-15
|
$10.27 |
2017-12-18
|
$10.27 |
2018-02-16
|
$9.42 |
2018-02-16
|
$9.33 |
$10.40 |
$8.54 |
1.27 %
|
-16.85 %
|
3
|
152
|
WPC
|
SOLD
|
-13.68 %
|
0.96 %
|
55.96 %
|
2017-12-15
|
$70.66 |
2017-12-18
|
$71.03 |
2018-02-16
|
$61.79 |
2018-02-16
|
$61.31 |
$71.29 |
$59.23 |
0.37 %
|
-16.61 %
|
3
|
153
|
WUBA
|
SOLD
|
12.10 %
|
-0.92 %
|
43.69 %
|
2017-12-15
|
$69.25 |
2017-12-18
|
$69.93 |
2018-02-16
|
$78.26 |
2018-02-16
|
$78.39 |
$87.65 |
$67.09 |
25.34 %
|
-4.06 %
|
3
|
154
|
Y
|
SOLD
|
1.33 %
|
1.07 %
|
54.45 %
|
2017-12-15
|
$577.24 |
2017-12-18
|
$579.94 |
2018-02-16
|
$595.88 |
2018-02-16
|
$587.68 |
$639.42 |
$560.09 |
10.26 %
|
-3.42 %
|
3
|
155
|
AABA
|
SOLD
|
5.56 %
|
-1.20 %
|
112.49 %
|
2017-12-15
|
$70.29 |
2017-12-18
|
$70.54 |
2018-02-16
|
$73.51 |
2018-02-16
|
$74.46 |
$80.56 |
$67.86 |
14.20 %
|
-3.80 %
|
3
|
156
|
AAME
|
SOLD
|
4.55 %
|
4.48 %
|
256.58 %
|
2017-12-15
|
$3.55 |
2017-12-18
|
$3.30 |
2018-02-16
|
$3.50 |
2018-02-16
|
$3.45 |
$4.00 |
$3.10 |
21.21 %
|
-6.06 %
|
3
|
157
|
AAON
|
SOLD
|
-2.96 %
|
1.30 %
|
57.81 %
|
2017-12-15
|
$35.20 |
2017-12-18
|
$35.50 |
2018-02-16
|
$35.05 |
2018-02-16
|
$34.45 |
$38.25 |
$32.50 |
7.75 %
|
-8.45 %
|
3
|
158
|
ABTX
|
SOLD
|
-2.02 %
|
0.64 %
|
26.16 %
|
2017-12-15
|
$39.45 |
2017-12-18
|
$39.70 |
2018-02-16
|
$39.30 |
2018-02-16
|
$38.90 |
$41.45 |
$36.50 |
4.41 %
|
-8.06 %
|
3
|
159
|
ACTA
|
HOLD
|
-95.45 %
|
-8.97 %
|
349.39 %
|
2017-12-15
|
$15.60 |
2017-12-18
|
$15.60 |
2018-02-07
|
$0.71 |
|
|
$16.05 |
$0.68 |
2.88 %
|
-95.64 %
|
3
|
160
|
AGNC
|
SOLD
|
-7.01 %
|
0.73 %
|
97.49 %
|
2017-12-15
|
$20.63 |
2017-12-18
|
$20.69 |
2018-02-16
|
$19.39 |
2018-02-16
|
$19.24 |
$20.84 |
$17.94 |
0.72 %
|
-13.29 %
|
3
|
161
|
AKCA
|
SOLD
|
17.23 %
|
-5.77 %
|
83.22 %
|
2017-12-15
|
$19.43 |
2017-12-18
|
$19.62 |
2018-02-16
|
$21.88 |
2018-02-16
|
$23.00 |
$24.07 |
$15.23 |
22.68 %
|
-22.38 %
|
3
|
162
|
AMGN
|
SOLD
|
3.34 %
|
-0.03 %
|
75.50 %
|
2017-12-15
|
$177.04 |
2017-12-18
|
$177.86 |
2018-02-16
|
$183.55 |
2018-02-16
|
$183.80 |
$201.23 |
$168.25 |
13.14 %
|
-5.40 %
|
3
|
163
|
AMRN
|
SOLD
|
6.76 %
|
-0.27 %
|
62.50 %
|
2017-12-15
|
$3.39 |
2017-12-18
|
$3.40 |
2018-02-16
|
$3.64 |
2018-02-16
|
$3.63 |
$4.60 |
$3.31 |
35.29 %
|
-2.65 %
|
3
|
164
|
ANAT
|
SOLD
|
-2.99 %
|
0.51 %
|
68.51 %
|
2017-12-15
|
$122.33 |
2017-12-18
|
$122.94 |
2018-02-16
|
$120.51 |
2018-02-16
|
$119.27 |
$134.03 |
$115.55 |
9.02 %
|
-6.01 %
|
3
|
165
|
ANCX
|
SOLD
|
-3.46 %
|
0.52 %
|
43.83 %
|
2017-12-15
|
$29.35 |
2017-12-18
|
$29.51 |
2018-02-16
|
$28.77 |
2018-02-16
|
$28.49 |
$29.84 |
$27.66 |
1.12 %
|
-6.27 %
|
3
|
166
|
ANGO
|
SOLD
|
-5.59 %
|
0.73 %
|
43.63 %
|
2017-12-15
|
$17.25 |
2017-12-18
|
$17.34 |
2018-02-16
|
$16.54 |
2018-02-16
|
$16.37 |
$17.74 |
$15.16 |
2.31 %
|
-12.57 %
|
3
|
167
|
APOG
|
SOLD
|
-9.43 %
|
1.54 %
|
80.51 %
|
2017-12-15
|
$48.30 |
2017-12-18
|
$48.76 |
2018-02-16
|
$44.84 |
2018-02-16
|
$44.16 |
$51.33 |
$40.66 |
5.27 %
|
-16.61 %
|
3
|
168
|
AROW
|
SOLD
|
-9.74 %
|
0.61 %
|
70.62 %
|
2017-12-15
|
$35.95 |
2017-12-18
|
$36.45 |
2018-02-16
|
$33.20 |
2018-02-16
|
$32.90 |
$36.98 |
$30.81 |
1.45 %
|
-15.47 %
|
3
|
169
|
ASFI
|
SOLD
|
36.00 %
|
-8.07 %
|
245.92 %
|
2017-12-15
|
$7.50 |
2017-12-18
|
$7.50 |
2018-02-16
|
$10.25 |
2018-02-16
|
$10.20 |
$11.50 |
$6.85 |
53.33 %
|
-8.67 %
|
3
|
170
|
ATLO
|
SOLD
|
-11.98 %
|
1.31 %
|
31.43 %
|
2017-12-15
|
$30.10 |
2017-12-18
|
$30.05 |
2018-02-16
|
$27.00 |
2018-02-16
|
$26.45 |
$30.05 |
$26.25 |
0.00%
|
-12.65 %
|
3
|
171
|
ATNI
|
SOLD
|
-0.09 %
|
0.77 %
|
43.02 %
|
2017-12-15
|
$55.34 |
2017-12-18
|
$55.83 |
2018-02-16
|
$56.48 |
2018-02-16
|
$55.78 |
$63.82 |
$52.52 |
14.31 %
|
-5.93 %
|
3
|
172
|
AVGO
|
SOLD
|
-4.85 %
|
-1.17 %
|
73.57 %
|
2017-12-15
|
$265.73 |
2017-12-18
|
$264.08 |
2018-02-16
|
$248.89 |
2018-02-16
|
$251.27 |
$274.26 |
$224.90 |
3.85 %
|
-14.84 %
|
3
|
173
|
BATRA
|
SOLD
|
-2.34 %
|
-0.52 %
|
101.38 %
|
2017-12-15
|
$23.34 |
2017-12-18
|
$23.50 |
2018-02-16
|
$22.88 |
2018-02-16
|
$22.95 |
$24.41 |
$21.53 |
3.87 %
|
-8.38 %
|
3
|
174
|
BATRK
|
SOLD
|
-3.10 %
|
-0.04 %
|
76.13 %
|
2017-12-15
|
$23.37 |
2017-12-18
|
$23.52 |
2018-02-16
|
$22.85 |
2018-02-16
|
$22.79 |
$24.34 |
$21.61 |
3.49 %
|
-8.12 %
|
3
|
175
|
BCPC
|
SOLD
|
-12.04 %
|
0.51 %
|
75.20 %
|
2017-12-15
|
$83.87 |
2017-12-18
|
$84.48 |
2018-02-16
|
$74.95 |
2018-02-16
|
$74.31 |
$86.17 |
$70.23 |
2.00 %
|
-16.87 %
|
3
|
176
|
BLKB
|
SOLD
|
1.33 %
|
0.96 %
|
95.38 %
|
2017-12-15
|
$96.90 |
2017-12-18
|
$97.35 |
2018-02-16
|
$100.05 |
2018-02-16
|
$98.64 |
$101.99 |
$87.75 |
4.77 %
|
-9.86 %
|
3
|
177
|
BMRC
|
SOLD
|
-4.84 %
|
1.25 %
|
43.27 %
|
2017-12-15
|
$71.10 |
2017-12-18
|
$71.30 |
2018-02-16
|
$69.10 |
2018-02-16
|
$67.85 |
$72.65 |
$63.50 |
1.89 %
|
-10.94 %
|
3
|
178
|
BNCL
|
SOLD
|
-8.90 %
|
0.65 %
|
92.44 %
|
2017-12-15
|
$16.75 |
2017-12-18
|
$16.85 |
2018-02-16
|
$15.55 |
2018-02-16
|
$15.35 |
$17.25 |
$14.75 |
2.37 %
|
-12.46 %
|
3
|
179
|
BRKL
|
SOLD
|
1.25 %
|
1.23 %
|
342.61 %
|
2017-12-15
|
$15.90 |
2017-12-18
|
$16.00 |
2018-02-16
|
$16.50 |
2018-02-16
|
$16.20 |
$17.05 |
$15.45 |
6.56 %
|
-3.44 %
|
3
|
180
|
CAFD
|
SOLD
|
-19.87 %
|
-0.33 %
|
26.34 %
|
2017-12-15
|
$15.28 |
2017-12-18
|
$15.30 |
2018-02-16
|
$12.23 |
2018-02-16
|
$12.26 |
$15.92 |
$11.77 |
4.05 %
|
-23.07 %
|
3
|
181
|
CARO
|
SOLD
|
7.19 %
|
1.25 %
|
64.50 %
|
2017-12-15
|
$37.17 |
2017-12-18
|
$37.39 |
2018-02-16
|
$40.59 |
2018-02-16
|
$40.08 |
$42.42 |
$36.37 |
13.45 %
|
-2.73 %
|
3
|
182
|
CCBG
|
SOLD
|
-1.05 %
|
0.53 %
|
71.52 %
|
2017-12-15
|
$24.51 |
2017-12-18
|
$24.67 |
2018-02-16
|
$24.52 |
2018-02-16
|
$24.41 |
$26.33 |
$22.54 |
6.73 %
|
-8.63 %
|
3
|
183
|
CCMP
|
SOLD
|
5.62 %
|
-0.26 %
|
167.27 %
|
2017-12-15
|
$93.76 |
2017-12-18
|
$94.46 |
2018-02-16
|
$100.00 |
2018-02-16
|
$99.77 |
$105.69 |
$92.38 |
11.89 %
|
-2.20 %
|
3
|
184
|
CCNE
|
SOLD
|
-3.05 %
|
0.61 %
|
57.12 %
|
2017-12-15
|
$28.23 |
2017-12-18
|
$28.51 |
2018-02-16
|
$28.03 |
2018-02-16
|
$27.64 |
$29.42 |
$25.25 |
3.19 %
|
-11.43 %
|
3
|
185
|
CDNS
|
SOLD
|
-11.46 %
|
0.23 %
|
60.78 %
|
2017-12-15
|
$43.68 |
2017-12-18
|
$44.17 |
2018-02-16
|
$39.16 |
2018-02-16
|
$39.11 |
$46.00 |
$36.23 |
4.14 %
|
-17.98 %
|
3
|
186
|
CENT
|
SOLD
|
-0.26 %
|
0.08 %
|
210.15 %
|
2017-12-15
|
$38.69 |
2017-12-18
|
$38.95 |
2018-02-16
|
$39.20 |
2018-02-16
|
$38.85 |
$41.70 |
$35.30 |
7.06 %
|
-9.37 %
|
3
|
187
|
CENTA
|
SOLD
|
-1.22 %
|
-0.16 %
|
89.32 %
|
2017-12-15
|
$37.40 |
2017-12-18
|
$37.63 |
2018-02-16
|
$37.36 |
2018-02-16
|
$37.17 |
$40.16 |
$32.57 |
6.72 %
|
-13.45 %
|
3
|
188
|
CERN
|
SOLD
|
-7.72 %
|
-0.28 %
|
72.07 %
|
2017-12-15
|
$69.42 |
2017-12-18
|
$69.79 |
2018-02-16
|
$64.22 |
2018-02-16
|
$64.40 |
$73.43 |
$59.75 |
5.22 %
|
-14.39 %
|
3
|
189
|
CHY
|
SOLD
|
-1.93 %
|
0.86 %
|
38.40 %
|
2017-12-15
|
$11.88 |
2017-12-18
|
$11.92 |
2018-02-16
|
$11.74 |
2018-02-16
|
$11.69 |
$12.42 |
$10.60 |
4.19 %
|
-11.07 %
|
3
|
190
|
COBZ
|
SOLD
|
-7.58 %
|
1.38 %
|
75.47 %
|
2017-12-15
|
$20.77 |
2017-12-18
|
$20.98 |
2018-02-16
|
$19.77 |
2018-02-16
|
$19.39 |
$21.69 |
$18.42 |
3.38 %
|
-12.20 %
|
3
|
191
|
CODA
|
SOLD
|
2.03 %
|
3.03 %
|
4.47 %
|
2017-12-15
|
$4.90 |
2017-12-18
|
$4.92 |
2018-02-16
|
$5.10 |
2018-02-16
|
$5.02 |
$6.56 |
$3.92 |
33.33 %
|
-20.33 %
|
3
|
192
|
COKE
|
SOLD
|
-16.15 %
|
0.88 %
|
75.03 %
|
2017-12-15
|
$226.39 |
2017-12-18
|
$227.91 |
2018-02-16
|
$190.69 |
2018-02-16
|
$191.11 |
$230.00 |
$178.49 |
0.92 %
|
-21.68 %
|
3
|
193
|
COLB
|
SOLD
|
-6.62 %
|
1.28 %
|
111.22 %
|
2017-12-15
|
$44.51 |
2017-12-18
|
$45.01 |
2018-02-16
|
$42.80 |
2018-02-16
|
$42.03 |
$46.71 |
$39.79 |
3.78 %
|
-11.60 %
|
3
|
194
|
CRAI
|
SOLD
|
1.58 %
|
2.00 %
|
176.45 %
|
2017-12-15
|
$44.56 |
2017-12-18
|
$44.92 |
2018-02-16
|
$46.84 |
2018-02-16
|
$45.63 |
$49.30 |
$41.62 |
9.75 %
|
-7.35 %
|
3
|
195
|
CRVL
|
SOLD
|
-13.63 %
|
0.70 %
|
47.51 %
|
2017-12-15
|
$57.35 |
2017-12-18
|
$57.60 |
2018-02-16
|
$50.30 |
2018-02-16
|
$49.75 |
$57.80 |
$48.35 |
0.35 %
|
-16.06 %
|
3
|
196
|
CSBK
|
SOLD
|
-8.66 %
|
0.25 %
|
50.90 %
|
2017-12-15
|
$17.22 |
2017-12-18
|
$17.21 |
2018-02-16
|
$15.77 |
2018-02-16
|
$15.72 |
$17.48 |
$15.20 |
1.57 %
|
-11.68 %
|
3
|
197
|
CSGP
|
SOLD
|
16.89 %
|
0.62 %
|
75.39 %
|
2017-12-15
|
$294.86 |
2017-12-18
|
$297.55 |
2018-02-16
|
$350.14 |
2018-02-16
|
$347.80 |
$355.80 |
$292.99 |
19.58 %
|
-1.53 %
|
3
|
198
|
CTBI
|
SOLD
|
-9.02 %
|
0.33 %
|
132.33 %
|
2017-12-15
|
$48.95 |
2017-12-18
|
$49.35 |
2018-02-16
|
$45.10 |
2018-02-16
|
$44.90 |
$50.70 |
$43.00 |
2.74 %
|
-12.87 %
|
3
|
199
|
CTRL
|
SOLD
|
-19.84 %
|
-2.72 %
|
64.84 %
|
2017-12-15
|
$31.51 |
2017-12-18
|
$31.91 |
2018-02-16
|
$25.03 |
2018-02-16
|
$25.58 |
$34.08 |
$23.59 |
6.80 %
|
-26.07 %
|
3
|
200
|
CVBF
|
SOLD
|
-3.97 %
|
1.29 %
|
56.99 %
|
2017-12-15
|
$23.91 |
2017-12-18
|
$24.18 |
2018-02-16
|
$23.64 |
2018-02-16
|
$23.22 |
$25.14 |
$21.64 |
3.97 %
|
-10.50 %
|
3
|
201
|
CVCY
|
SOLD
|
-7.48 %
|
1.45 %
|
26.16 %
|
2017-12-15
|
$20.55 |
2017-12-18
|
$20.85 |
2018-02-16
|
$19.64 |
2018-02-16
|
$19.29 |
$21.70 |
$18.05 |
4.08 %
|
-13.43 %
|
3
|
202
|
CZNC
|
SOLD
|
-8.79 %
|
1.88 %
|
36.31 %
|
2017-12-15
|
$25.02 |
2017-12-18
|
$24.91 |
2018-02-16
|
$23.25 |
2018-02-16
|
$22.72 |
$25.59 |
$22.00 |
2.73 %
|
-11.68 %
|
3
|
203
|
DCIX
|
SOLD
|
-45.64 %
|
-5.44 %
|
420.73 %
|
2017-12-15
|
$5.44 |
2017-12-18
|
$5.28 |
2018-02-16
|
$2.78 |
2018-02-16
|
$2.87 |
$5.94 |
$2.17 |
12.50 %
|
-58.90 %
|
3
|
204
|
DCOM
|
SOLD
|
-13.69 %
|
0.54 %
|
31.83 %
|
2017-12-15
|
$21.40 |
2017-12-18
|
$21.55 |
2018-02-16
|
$18.75 |
2018-02-16
|
$18.60 |
$22.25 |
$17.95 |
3.25 %
|
-16.71 %
|
3
|
205
|
DOX
|
SOLD
|
1.75 %
|
0.52 %
|
43.09 %
|
2017-12-15
|
$65.58 |
2017-12-18
|
$65.59 |
2018-02-16
|
$67.16 |
2018-02-16
|
$66.74 |
$71.37 |
$62.56 |
8.81 %
|
-4.62 %
|
3
|
206
|
EDIT
|
SOLD
|
38.14 %
|
-2.79 %
|
84.20 %
|
2017-12-15
|
$25.00 |
2017-12-18
|
$25.22 |
2018-02-16
|
$33.82 |
2018-02-16
|
$34.84 |
$41.60 |
$24.07 |
64.95 %
|
-4.56 %
|
3
|
207
|
EFSC
|
SOLD
|
5.90 %
|
0.63 %
|
45.17 %
|
2017-12-15
|
$44.50 |
2017-12-18
|
$44.95 |
2018-02-16
|
$48.10 |
2018-02-16
|
$47.60 |
$49.67 |
$42.90 |
10.50 %
|
-4.56 %
|
3
|
208
|
EGLT
|
SOLD
|
-34.17 %
|
-1.27 %
|
77.99 %
|
2017-12-15
|
$1.22 |
2017-12-18
|
$1.20 |
2018-02-16
|
$0.78 |
2018-02-16
|
$0.79 |
$1.22 |
$0.75 |
1.67 %
|
-37.50 %
|
3
|
209
|
EIGI
|
SOLD
|
-11.11 %
|
1.31 %
|
102.48 %
|
2017-12-15
|
$8.50 |
2017-12-18
|
$8.55 |
2018-02-16
|
$7.75 |
2018-02-16
|
$7.60 |
$8.90 |
$6.95 |
4.09 %
|
-18.71 %
|
3
|
210
|
EMCI
|
SOLD
|
-8.43 %
|
-0.85 %
|
81.20 %
|
2017-12-15
|
$29.59 |
2017-12-18
|
$29.52 |
2018-02-16
|
$26.94 |
2018-02-16
|
$27.03 |
$30.55 |
$26.29 |
3.49 %
|
-10.94 %
|
3
|
211
|
ENTG
|
SOLD
|
4.11 %
|
-0.15 %
|
46.83 %
|
2017-12-15
|
$31.25 |
2017-12-18
|
$31.60 |
2018-02-16
|
$33.05 |
2018-02-16
|
$32.90 |
$35.35 |
$29.20 |
11.87 %
|
-7.59 %
|
3
|
212
|
EQBK
|
SOLD
|
2.81 %
|
1.18 %
|
193.62 %
|
2017-12-15
|
$35.10 |
2017-12-18
|
$35.25 |
2018-02-16
|
$36.83 |
2018-02-16
|
$36.24 |
$36.96 |
$34.57 |
4.85 %
|
-1.93 %
|
3
|
213
|
ESGE
|
SOLD
|
7.22 %
|
0.19 %
|
31.28 %
|
2017-12-15
|
$72.13 |
2017-12-18
|
$72.75 |
2018-02-16
|
$78.22 |
2018-02-16
|
$78.00 |
$81.63 |
$71.44 |
12.21 %
|
-1.80 %
|
3
|
214
|
ESXB
|
SOLD
|
-3.43 %
|
0.59 %
|
51.39 %
|
2017-12-15
|
$8.70 |
2017-12-18
|
$8.75 |
2018-02-16
|
$8.55 |
2018-02-16
|
$8.45 |
$9.05 |
$7.90 |
3.43 %
|
-9.71 %
|
3
|
215
|
EWBC
|
SOLD
|
8.57 %
|
0.04 %
|
87.30 %
|
2017-12-15
|
$60.69 |
2017-12-18
|
$61.26 |
2018-02-16
|
$66.85 |
2018-02-16
|
$66.51 |
$69.25 |
$60.16 |
13.04 %
|
-1.80 %
|
3
|
216
|
EXLS
|
SOLD
|
-4.03 %
|
0.77 %
|
76.93 %
|
2017-12-15
|
$61.78 |
2017-12-18
|
$62.04 |
2018-02-16
|
$60.23 |
2018-02-16
|
$59.54 |
$64.34 |
$55.03 |
3.71 %
|
-11.30 %
|
3
|
217
|
FBIZ
|
SOLD
|
6.51 %
|
0.90 %
|
27.71 %
|
2017-12-15
|
$22.70 |
2017-12-18
|
$22.88 |
2018-02-16
|
$24.68 |
2018-02-16
|
$24.37 |
$24.84 |
$21.97 |
8.57 %
|
-3.98 %
|
3
|
218
|
FBNC
|
SOLD
|
-4.33 %
|
1.41 %
|
55.08 %
|
2017-12-15
|
$36.73 |
2017-12-18
|
$36.98 |
2018-02-16
|
$36.02 |
2018-02-16
|
$35.38 |
$37.47 |
$33.88 |
1.33 %
|
-8.38 %
|
3
|
219
|
FBNK
|
SOLD
|
-5.75 %
|
0.00%
|
51.58 %
|
2017-12-15
|
$26.65 |
2017-12-18
|
$26.95 |
2018-02-16
|
$25.55 |
2018-02-16
|
$25.40 |
$27.50 |
$24.60 |
2.04 %
|
-8.72 %
|
3
|
220
|
FCBC
|
SOLD
|
-13.88 %
|
1.43 %
|
83.62 %
|
2017-12-15
|
$30.78 |
2017-12-18
|
$30.90 |
2018-02-16
|
$27.04 |
2018-02-16
|
$26.61 |
$31.00 |
$25.85 |
0.32 %
|
-16.34 %
|
3
|
221
|
FDEF
|
SOLD
|
-2.39 %
|
-0.24 %
|
44.26 %
|
2017-12-15
|
$54.46 |
2017-12-18
|
$54.76 |
2018-02-16
|
$53.58 |
2018-02-16
|
$53.45 |
$56.59 |
$51.02 |
3.34 %
|
-6.83 %
|
3
|
222
|
FFIN
|
SOLD
|
2.61 %
|
1.27 %
|
86.43 %
|
2017-12-15
|
$45.50 |
2017-12-18
|
$45.95 |
2018-02-16
|
$48.00 |
2018-02-16
|
$47.15 |
$48.35 |
$44.05 |
5.22 %
|
-4.13 %
|
3
|
223
|
FFWM
|
SOLD
|
-2.91 %
|
0.92 %
|
95.83 %
|
2017-12-15
|
$18.77 |
2017-12-18
|
$18.89 |
2018-02-16
|
$18.59 |
2018-02-16
|
$18.34 |
$19.61 |
$17.59 |
3.81 %
|
-6.88 %
|
3
|
224
|
FHK
|
SOLD
|
-1.04 %
|
0.94 %
|
8.30 %
|
2017-12-15
|
$43.07 |
2017-12-18
|
$43.34 |
2018-02-16
|
$43.00 |
2018-02-16
|
$42.89 |
$46.25 |
$39.79 |
6.71 %
|
-8.19 %
|
3
|
225
|
FLKS
|
SOLD
|
23.20 %
|
0.47 %
|
42.20 %
|
2017-12-15
|
$3.60 |
2017-12-18
|
$3.62 |
2018-02-16
|
$4.30 |
2018-02-16
|
$4.46 |
$4.72 |
$2.98 |
30.39 %
|
-17.68 %
|
3
|
226
|
FOMX
|
SOLD
|
-3.39 %
|
-2.66 %
|
40.07 %
|
2017-12-15
|
$6.20 |
2017-12-18
|
$6.20 |
2018-02-16
|
$5.86 |
2018-02-16
|
$5.99 |
$7.45 |
$5.78 |
20.16 %
|
-6.77 %
|
3
|
227
|
FORR
|
SOLD
|
-8.61 %
|
1.57 %
|
157.59 %
|
2017-12-15
|
$45.05 |
2017-12-18
|
$45.30 |
2018-02-16
|
$42.10 |
2018-02-16
|
$41.40 |
$46.40 |
$39.20 |
2.43 %
|
-13.47 %
|
3
|
228
|
FRAN
|
SOLD
|
-23.78 %
|
0.91 %
|
160.67 %
|
2017-12-15
|
$7.08 |
2017-12-18
|
$7.15 |
2018-02-16
|
$5.53 |
2018-02-16
|
$5.45 |
$7.74 |
$5.18 |
8.25 %
|
-27.55 %
|
3
|
229
|
FRBK
|
SOLD
|
-9.19 %
|
0.95 %
|
62.83 %
|
2017-12-15
|
$9.25 |
2017-12-18
|
$9.25 |
2018-02-16
|
$8.53 |
2018-02-16
|
$8.40 |
$9.40 |
$8.05 |
1.62 %
|
-12.97 %
|
3
|
230
|
FRME
|
SOLD
|
-2.27 %
|
0.31 %
|
68.00 %
|
2017-12-15
|
$42.92 |
2017-12-18
|
$43.24 |
2018-02-16
|
$42.61 |
2018-02-16
|
$42.26 |
$44.93 |
$40.12 |
3.91 %
|
-7.22 %
|
3
|
231
|
FSTR
|
SOLD
|
8.14 %
|
2.90 %
|
95.29 %
|
2017-12-15
|
$23.85 |
2017-12-18
|
$23.95 |
2018-02-16
|
$26.60 |
2018-02-16
|
$25.90 |
$28.00 |
$22.05 |
16.91 %
|
-7.93 %
|
3
|
232
|
FUNC
|
SOLD
|
2.24 %
|
1.35 %
|
2.16 %
|
2017-12-15
|
$17.40 |
2017-12-18
|
$16.95 |
2018-02-16
|
$17.33 |
2018-02-16
|
$17.33 |
$18.20 |
$16.60 |
7.37 %
|
-2.06 %
|
3
|
233
|
FWRD
|
SOLD
|
-4.95 %
|
0.98 %
|
159.03 %
|
2017-12-15
|
$57.30 |
2017-12-18
|
$57.79 |
2018-02-16
|
$55.65 |
2018-02-16
|
$54.93 |
$64.80 |
$53.86 |
12.13 %
|
-6.80 %
|
3
|
234
|
GABC
|
SOLD
|
-6.75 %
|
0.41 %
|
61.52 %
|
2017-12-15
|
$36.67 |
2017-12-18
|
$36.91 |
2018-02-16
|
$34.57 |
2018-02-16
|
$34.42 |
$38.46 |
$33.10 |
4.20 %
|
-10.32 %
|
3
|
235
|
GBNK
|
SOLD
|
-1.22 %
|
0.71 %
|
106.92 %
|
2017-12-15
|
$28.45 |
2017-12-18
|
$28.60 |
2018-02-16
|
$28.55 |
2018-02-16
|
$28.25 |
$29.70 |
$26.76 |
3.85 %
|
-6.43 %
|
3
|
236
|
GOV
|
SOLD
|
-14.80 %
|
0.63 %
|
223.05 %
|
2017-12-15
|
$18.78 |
2017-12-18
|
$18.78 |
2018-02-16
|
$16.10 |
2018-02-16
|
$16.00 |
$18.92 |
$15.63 |
0.75 %
|
-16.77 %
|
3
|
237
|
GTLS
|
SOLD
|
6.94 %
|
1.46 %
|
75.37 %
|
2017-12-15
|
$45.45 |
2017-12-18
|
$45.82 |
2018-02-16
|
$50.01 |
2018-02-16
|
$49.00 |
$55.42 |
$43.50 |
20.95 %
|
-5.06 %
|
3
|
238
|
HAFC
|
SOLD
|
-0.48 %
|
1.27 %
|
57.80 %
|
2017-12-15
|
$31.15 |
2017-12-18
|
$31.50 |
2018-02-16
|
$31.90 |
2018-02-16
|
$31.35 |
$32.46 |
$29.65 |
3.05 %
|
-5.87 %
|
3
|
239
|
HBHC
|
SOLD
|
5.36 %
|
0.84 %
|
68.65 %
|
2017-12-15
|
$50.00 |
2017-12-18
|
$50.40 |
2018-02-16
|
$53.90 |
2018-02-16
|
$53.10 |
$56.20 |
$49.48 |
11.51 %
|
-1.83 %
|
3
|
240
|
HCKT
|
SOLD
|
4.55 %
|
-0.49 %
|
53.79 %
|
2017-12-15
|
$15.49 |
2017-12-18
|
$15.60 |
2018-02-16
|
$16.29 |
2018-02-16
|
$16.31 |
$16.49 |
$15.03 |
5.71 %
|
-3.65 %
|
3
|
241
|
HCM
|
SOLD
|
2.38 %
|
-0.27 %
|
37.72 %
|
2017-12-15
|
$32.88 |
2017-12-18
|
$32.73 |
2018-02-16
|
$33.72 |
2018-02-16
|
$33.51 |
$42.25 |
$30.12 |
29.09 %
|
-7.97 %
|
3
|
242
|
HCOM
|
SOLD
|
-12.01 %
|
1.34 %
|
37.01 %
|
2017-12-15
|
$30.83 |
2017-12-18
|
$31.22 |
2018-02-16
|
$28.06 |
2018-02-16
|
$27.47 |
$31.47 |
$27.05 |
0.80 %
|
-13.36 %
|
3
|
243
|
HCSG
|
SOLD
|
-7.60 %
|
0.45 %
|
15.65 %
|
2017-12-15
|
$52.92 |
2017-12-18
|
$53.15 |
2018-02-16
|
$49.39 |
2018-02-16
|
$49.11 |
$56.20 |
$45.03 |
5.74 %
|
-15.28 %
|
3
|
244
|
HIFS
|
SOLD
|
-4.10 %
|
-0.09 %
|
113.64 %
|
2017-12-15
|
$205.26 |
2017-12-18
|
$210.32 |
2018-02-16
|
$203.32 |
2018-02-16
|
$201.70 |
$233.13 |
$195.05 |
10.85 %
|
-7.26 %
|
3
|
245
|
HOMB
|
SOLD
|
1.89 %
|
0.75 %
|
83.97 %
|
2017-12-15
|
$23.26 |
2017-12-18
|
$23.27 |
2018-02-16
|
$24.05 |
2018-02-16
|
$23.71 |
$25.38 |
$22.58 |
9.07 %
|
-2.97 %
|
3
|
246
|
HOPE
|
SOLD
|
-1.34 %
|
1.24 %
|
89.33 %
|
2017-12-15
|
$18.47 |
2017-12-18
|
$18.65 |
2018-02-16
|
$18.76 |
2018-02-16
|
$18.40 |
$19.86 |
$17.26 |
6.49 %
|
-7.45 %
|
3
|
247
|
IDCC
|
SOLD
|
5.53 %
|
-1.43 %
|
79.82 %
|
2017-12-15
|
$74.95 |
2017-12-18
|
$75.90 |
2018-02-16
|
$79.35 |
2018-02-16
|
$80.10 |
$81.70 |
$74.75 |
7.64 %
|
-1.52 %
|
3
|
248
|
IDTI
|
SOLD
|
-6.08 %
|
0.48 %
|
63.67 %
|
2017-12-15
|
$30.44 |
2017-12-18
|
$30.77 |
2018-02-16
|
$29.20 |
2018-02-16
|
$28.90 |
$34.13 |
$26.96 |
10.92 %
|
-12.38 %
|
3
|
249
|
IIVI
|
SOLD
|
-15.18 %
|
-1.16 %
|
51.77 %
|
2017-12-15
|
$44.95 |
2017-12-18
|
$45.45 |
2018-02-16
|
$38.30 |
2018-02-16
|
$38.55 |
$53.08 |
$36.60 |
16.79 %
|
-19.47 %
|
3
|
250
|
ILMN
|
SOLD
|
4.46 %
|
0.03 %
|
57.22 %
|
2017-12-15
|
$216.55 |
2017-12-18
|
$219.08 |
2018-02-16
|
$229.20 |
2018-02-16
|
$228.85 |
$248.97 |
$207.51 |
13.64 %
|
-5.28 %
|
3
|
251
|
INTC
|
SOLD
|
1.46 %
|
-0.78 %
|
60.36 %
|
2017-12-15
|
$44.56 |
2017-12-18
|
$45.15 |
2018-02-16
|
$45.56 |
2018-02-16
|
$45.81 |
$50.85 |
$42.04 |
12.62 %
|
-6.89 %
|
3
|
252
|
INTL
|
SOLD
|
-5.75 %
|
-2.06 %
|
76.49 %
|
2017-12-15
|
$41.89 |
2017-12-18
|
$42.25 |
2018-02-16
|
$39.06 |
2018-02-16
|
$39.82 |
$44.65 |
$38.58 |
5.68 %
|
-8.69 %
|
3
|
253
|
IPXL
|
SOLD
|
6.32 %
|
1.03 %
|
126.29 %
|
2017-12-15
|
$18.65 |
2017-12-18
|
$18.20 |
2018-02-16
|
$19.60 |
2018-02-16
|
$19.35 |
$21.75 |
$16.25 |
19.51 %
|
-10.71 %
|
3
|
254
|
IRWD
|
SOLD
|
-2.78 %
|
-0.90 %
|
92.61 %
|
2017-12-15
|
$15.72 |
2017-12-18
|
$15.85 |
2018-02-16
|
$15.36 |
2018-02-16
|
$15.41 |
$16.64 |
$12.89 |
4.98 %
|
-18.68 %
|
3
|
255
|
ITIC
|
SOLD
|
-2.52 %
|
-0.03 %
|
67.87 %
|
2017-12-15
|
$194.07 |
2017-12-18
|
$192.86 |
2018-02-16
|
$192.70 |
2018-02-16
|
$188.00 |
$221.88 |
$162.67 |
15.05 %
|
-15.65 %
|
3
|
256
|
JBSS
|
SOLD
|
-5.52 %
|
-1.03 %
|
88.55 %
|
2017-12-15
|
$62.52 |
2017-12-18
|
$63.01 |
2018-02-16
|
$59.32 |
2018-02-16
|
$59.53 |
$67.36 |
$54.32 |
6.90 %
|
-13.79 %
|
3
|
257
|
JTPY
|
SOLD
|
7.50 %
|
-2.33 %
|
33.75 %
|
2017-12-15
|
$2.05 |
2017-12-18
|
$2.00 |
2018-02-16
|
$2.10 |
2018-02-16
|
$2.15 |
$4.89 |
$1.80 |
144.50 %
|
-10.00 %
|
3
|
258
|
KCAP
|
SOLD
|
-8.16 %
|
0.96 %
|
17.29 %
|
2017-12-15
|
$3.44 |
2017-12-18
|
$3.43 |
2018-02-16
|
$3.17 |
2018-02-16
|
$3.15 |
$3.58 |
$3.11 |
4.37 %
|
-9.33 %
|
3
|
259
|
KELYA
|
SOLD
|
3.89 %
|
0.84 %
|
136.20 %
|
2017-12-15
|
$28.48 |
2017-12-18
|
$28.50 |
2018-02-16
|
$29.99 |
2018-02-16
|
$29.61 |
$29.79 |
$26.65 |
4.53 %
|
-6.49 %
|
3
|
260
|
KLAC
|
SOLD
|
-0.94 %
|
-1.24 %
|
89.99 %
|
2017-12-15
|
$105.63 |
2017-12-18
|
$109.57 |
2018-02-16
|
$107.52 |
2018-02-16
|
$108.54 |
$121.65 |
$96.12 |
11.02 %
|
-12.28 %
|
3
|
261
|
LAUR
|
SOLD
|
0.15 %
|
-0.23 %
|
86.34 %
|
2017-12-15
|
$12.97 |
2017-12-18
|
$13.09 |
2018-02-16
|
$13.12 |
2018-02-16
|
$13.11 |
$16.29 |
$12.61 |
24.45 %
|
-3.67 %
|
3
|
262
|
LIVE
|
SOLD
|
-2.06 %
|
2.78 %
|
58.22 %
|
2017-12-15
|
$13.62 |
2017-12-18
|
$13.57 |
2018-02-16
|
$13.66 |
2018-02-16
|
$13.29 |
$26.50 |
$12.54 |
95.28 %
|
-7.59 %
|
3
|
263
|
LKFN
|
SOLD
|
-6.06 %
|
0.80 %
|
100.03 %
|
2017-12-15
|
$49.75 |
2017-12-18
|
$50.19 |
2018-02-16
|
$47.70 |
2018-02-16
|
$47.15 |
$51.76 |
$45.46 |
3.13 %
|
-9.42 %
|
3
|
264
|
LNDC
|
SOLD
|
4.67 %
|
2.58 %
|
88.31 %
|
2017-12-15
|
$12.75 |
2017-12-18
|
$12.85 |
2018-02-16
|
$13.90 |
2018-02-16
|
$13.45 |
$13.55 |
$11.90 |
5.45 %
|
-7.39 %
|
3
|
265
|
LNGR
|
SOLD
|
3.28 %
|
1.35 %
|
44.90 %
|
2017-12-15
|
$19.57 |
2017-12-18
|
$19.67 |
2018-02-16
|
$20.34 |
2018-02-16
|
$20.32 |
$21.38 |
$18.69 |
8.69 %
|
-4.98 %
|
3
|
266
|
LOB
|
SOLD
|
8.72 %
|
0.37 %
|
108.73 %
|
2017-12-15
|
$24.45 |
2017-12-18
|
$24.65 |
2018-02-16
|
$27.00 |
2018-02-16
|
$26.80 |
$28.20 |
$23.30 |
14.40 %
|
-5.48 %
|
3
|
267
|
LOPE
|
SOLD
|
0.19 %
|
0.46 %
|
58.63 %
|
2017-12-15
|
$92.13 |
2017-12-18
|
$92.41 |
2018-02-16
|
$93.42 |
2018-02-16
|
$92.59 |
$95.49 |
$85.14 |
3.33 %
|
-7.87 %
|
3
|
268
|
LPNT
|
SOLD
|
-1.31 %
|
0.72 %
|
63.10 %
|
2017-12-15
|
$49.25 |
2017-12-18
|
$49.60 |
2018-02-16
|
$49.20 |
2018-02-16
|
$48.95 |
$51.50 |
$45.10 |
3.83 %
|
-9.07 %
|
3
|
269
|
LTBR
|
SOLD
|
36.79 %
|
-0.68 %
|
59.54 %
|
2017-12-15
|
$1.06 |
2017-12-18
|
$1.06 |
2018-02-16
|
$1.46 |
2018-02-16
|
$1.45 |
$4.80 |
$1.00 |
352.83 %
|
-5.66 %
|
3
|
270
|
MASI
|
SOLD
|
-1.47 %
|
0.86 %
|
53.83 %
|
2017-12-15
|
$86.86 |
2017-12-18
|
$87.05 |
2018-02-16
|
$86.68 |
2018-02-16
|
$85.77 |
$96.44 |
$80.69 |
10.79 %
|
-7.31 %
|
3
|
271
|
MBTF
|
SOLD
|
-4.15 %
|
0.48 %
|
121.97 %
|
2017-12-15
|
$10.80 |
2017-12-18
|
$10.85 |
2018-02-16
|
$10.40 |
2018-02-16
|
$10.40 |
$11.55 |
$9.55 |
6.45 %
|
-11.98 %
|
3
|
272
|
MBWM
|
SOLD
|
-6.29 %
|
0.06 %
|
139.24 %
|
2017-12-15
|
$36.62 |
2017-12-18
|
$36.86 |
2018-02-16
|
$34.73 |
2018-02-16
|
$34.54 |
$37.56 |
$33.08 |
1.90 %
|
-10.26 %
|
3
|
273
|
MDB
|
SOLD
|
1.36 %
|
0.23 %
|
73.08 %
|
2017-12-15
|
$29.42 |
2017-12-18
|
$29.50 |
2018-02-16
|
$29.96 |
2018-02-16
|
$29.90 |
$30.88 |
$25.16 |
4.68 %
|
-14.71 %
|
3
|
274
|
MFNC
|
SOLD
|
-1.32 %
|
0.44 %
|
458.19 %
|
2017-12-15
|
$15.80 |
2017-12-18
|
$15.90 |
2018-02-16
|
$16.12 |
2018-02-16
|
$15.69 |
$16.68 |
$15.43 |
4.91 %
|
-2.96 %
|
3
|
275
|
MLHR
|
SOLD
|
6.78 %
|
-1.59 %
|
50.33 %
|
2017-12-15
|
$35.40 |
2017-12-18
|
$35.40 |
2018-02-16
|
$37.25 |
2018-02-16
|
$37.80 |
$41.84 |
$35.40 |
18.19 %
|
0.00%
|
3
|
276
|
MNOV
|
SOLD
|
59.50 %
|
0.65 %
|
67.78 %
|
2017-12-15
|
$6.85 |
2017-12-18
|
$6.84 |
2018-02-16
|
$10.90 |
2018-02-16
|
$10.91 |
$11.45 |
$6.30 |
67.40 %
|
-7.89 %
|
3
|
277
|
MNTA
|
SOLD
|
19.70 %
|
-0.31 %
|
76.18 %
|
2017-12-15
|
$13.60 |
2017-12-18
|
$13.45 |
2018-02-16
|
$16.05 |
2018-02-16
|
$16.10 |
$18.30 |
$12.65 |
36.06 %
|
-5.95 %
|
3
|
278
|
MRCY
|
SOLD
|
-15.41 %
|
0.88 %
|
50.73 %
|
2017-12-15
|
$52.99 |
2017-12-18
|
$53.55 |
2018-02-16
|
$45.86 |
2018-02-16
|
$45.30 |
$55.00 |
$41.64 |
2.71 %
|
-22.24 %
|
3
|
279
|
MXIM
|
SOLD
|
15.04 %
|
0.08 %
|
79.83 %
|
2017-12-15
|
$52.46 |
2017-12-18
|
$52.87 |
2018-02-16
|
$61.26 |
2018-02-16
|
$60.82 |
$74.94 |
$52.25 |
41.74 %
|
-1.17 %
|
3
|
280
|
NATH
|
SOLD
|
-22.46 %
|
0.59 %
|
63.77 %
|
2017-12-15
|
$86.30 |
2017-12-18
|
$87.25 |
2018-02-16
|
$68.00 |
2018-02-16
|
$67.65 |
$88.09 |
$64.15 |
0.96 %
|
-26.48 %
|
3
|
281
|
NBTB
|
SOLD
|
-6.72 %
|
1.63 %
|
642.66 %
|
2017-12-15
|
$38.30 |
2017-12-18
|
$38.68 |
2018-02-16
|
$36.85 |
2018-02-16
|
$36.08 |
$39.46 |
$34.54 |
2.02 %
|
-10.70 %
|
3
|
282
|
NCOM
|
SOLD
|
6.24 %
|
-0.34 %
|
165.36 %
|
2017-12-15
|
$41.50 |
2017-12-18
|
$41.70 |
2018-02-16
|
$44.30 |
2018-02-16
|
$44.30 |
$46.00 |
$39.80 |
10.31 %
|
-4.56 %
|
3
|
283
|
NEO
|
SOLD
|
-18.36 %
|
-1.05 %
|
60.39 %
|
2017-12-15
|
$9.18 |
2017-12-18
|
$9.26 |
2018-02-16
|
$7.52 |
2018-02-16
|
$7.56 |
$9.28 |
$7.08 |
0.22 %
|
-23.54 %
|
3
|
284
|
NEOG
|
SOLD
|
-27.10 %
|
0.12 %
|
89.55 %
|
2017-12-15
|
$81.42 |
2017-12-18
|
$81.81 |
2018-02-16
|
$59.79 |
2018-02-16
|
$59.64 |
$83.91 |
$54.09 |
2.57 %
|
-33.88 %
|
3
|
285
|
NFBK
|
SOLD
|
-8.69 %
|
1.19 %
|
148.97 %
|
2017-12-15
|
$17.33 |
2017-12-18
|
$17.50 |
2018-02-16
|
$16.22 |
2018-02-16
|
$15.98 |
$18.05 |
$15.27 |
3.14 %
|
-12.74 %
|
3
|
286
|
NHLDW
|
SOLD
|
160.00 %
|
10.17 %
|
11.15 %
|
2017-12-15
|
$0.59 |
2017-12-18
|
$0.50 |
2018-02-16
|
$1.30 |
2018-02-16
|
$1.30 |
$2.60 |
$0.21 |
420.00 %
|
-58.00 %
|
3
|
287
|
NRIM
|
SOLD
|
-5.64 %
|
0.45 %
|
46.54 %
|
2017-12-15
|
$35.25 |
2017-12-18
|
$35.45 |
2018-02-16
|
$33.75 |
2018-02-16
|
$33.45 |
$36.40 |
$32.60 |
2.68 %
|
-8.04 %
|
3
|
288
|
NWPX
|
SOLD
|
0.48 %
|
0.90 %
|
104.45 %
|
2017-12-15
|
$18.49 |
2017-12-18
|
$18.67 |
2018-02-16
|
$19.00 |
2018-02-16
|
$18.76 |
$20.89 |
$17.11 |
11.89 %
|
-8.36 %
|
3
|
289
|
NYMTO
|
SOLD
|
-5.71 %
|
0.17 %
|
43.96 %
|
2017-12-15
|
$24.87 |
2017-12-18
|
$24.87 |
2018-02-16
|
$23.59 |
2018-02-16
|
$23.45 |
$25.05 |
$23.00 |
0.72 %
|
-7.52 %
|
3
|
290
|
ODP
|
SOLD
|
-9.83 %
|
2.25 %
|
65.77 %
|
2017-12-15
|
$3.44 |
2017-12-18
|
$3.46 |
2018-02-16
|
$3.18 |
2018-02-16
|
$3.12 |
$3.66 |
$2.89 |
5.78 %
|
-16.47 %
|
3
|
291
|
OFED
|
SOLD
|
-4.54 %
|
-0.31 %
|
53.85 %
|
2017-12-15
|
$30.35 |
2017-12-18
|
$30.38 |
2018-02-16
|
$29.14 |
2018-02-16
|
$29.00 |
$30.49 |
$25.55 |
0.36 %
|
-15.90 %
|
3
|
292
|
OMCL
|
SOLD
|
-15.38 %
|
-0.45 %
|
69.19 %
|
2017-12-15
|
$51.75 |
2017-12-18
|
$52.00 |
2018-02-16
|
$44.05 |
2018-02-16
|
$44.00 |
$52.65 |
$39.75 |
1.25 %
|
-23.56 %
|
3
|
293
|
ORRF
|
SOLD
|
-1.75 %
|
0.00%
|
32.42 %
|
2017-12-15
|
$25.65 |
2017-12-18
|
$25.65 |
2018-02-16
|
$25.35 |
2018-02-16
|
$25.20 |
$26.65 |
$24.15 |
3.90 %
|
-5.85 %
|
3
|
294
|
OSBC
|
SOLD
|
0.36 %
|
1.08 %
|
63.70 %
|
2017-12-15
|
$13.65 |
2017-12-18
|
$13.80 |
2018-02-16
|
$14.05 |
2018-02-16
|
$13.85 |
$15.00 |
$12.85 |
8.70 %
|
-6.88 %
|
3
|
295
|
PACW
|
SOLD
|
9.36 %
|
0.80 %
|
134.59 %
|
2017-12-15
|
$48.27 |
2017-12-18
|
$48.82 |
2018-02-16
|
$54.40 |
2018-02-16
|
$53.39 |
$54.44 |
$48.48 |
11.51 %
|
-0.70 %
|
3
|
296
|
PBIP
|
SOLD
|
-3.36 %
|
-1.28 %
|
137.85 %
|
2017-12-15
|
$18.30 |
2017-12-18
|
$18.48 |
2018-02-16
|
$17.70 |
2018-02-16
|
$17.86 |
$18.81 |
$16.04 |
1.79 %
|
-13.20 %
|
3
|
297
|
PDCO
|
SOLD
|
-15.96 %
|
2.42 %
|
108.48 %
|
2017-12-15
|
$36.50 |
2017-12-18
|
$36.72 |
2018-02-16
|
$31.75 |
2018-02-16
|
$30.86 |
$38.52 |
$28.77 |
4.90 %
|
-21.65 %
|
3
|
298
|
PFBC
|
SOLD
|
3.08 %
|
1.92 %
|
154.24 %
|
2017-12-15
|
$61.49 |
2017-12-18
|
$62.09 |
2018-02-16
|
$65.22 |
2018-02-16
|
$64.00 |
$67.65 |
$57.14 |
8.95 %
|
-7.97 %
|
3
|
299
|
PFPT
|
SOLD
|
12.65 %
|
1.07 %
|
70.32 %
|
2017-12-15
|
$91.58 |
2017-12-18
|
$92.04 |
2018-02-16
|
$105.25 |
2018-02-16
|
$103.68 |
$105.16 |
$88.70 |
14.25 %
|
-3.63 %
|
3
|
300
|
PIXY
|
SOLD
|
-40.09 %
|
-1.54 %
|
35.05 %
|
2017-12-15
|
$3.90 |
2017-12-18
|
$4.34 |
2018-02-16
|
$2.56 |
2018-02-16
|
$2.60 |
$4.36 |
$2.56 |
0.46 %
|
-41.01 %
|
3
|
301
|
PLPC
|
SOLD
|
-16.90 %
|
-2.58 %
|
37.34 %
|
2017-12-15
|
$74.70 |
2017-12-18
|
$75.20 |
2018-02-16
|
$61.49 |
2018-02-16
|
$62.49 |
$85.12 |
$55.41 |
13.19 %
|
-26.32 %
|
3
|
302
|
PLYA
|
SOLD
|
-7.40 %
|
-0.10 %
|
81.04 %
|
2017-12-15
|
$10.82 |
2017-12-18
|
$10.81 |
2018-02-16
|
$10.01 |
2018-02-16
|
$10.01 |
$11.69 |
$9.41 |
8.14 %
|
-12.95 %
|
3
|
303
|
PNFP
|
SOLD
|
-3.88 %
|
2.81 %
|
90.81 %
|
2017-12-15
|
$66.40 |
2017-12-18
|
$66.95 |
2018-02-16
|
$65.90 |
2018-02-16
|
$64.35 |
$69.85 |
$59.60 |
4.33 %
|
-10.98 %
|
3
|
304
|
PRFT
|
SOLD
|
-2.50 %
|
1.36 %
|
684.48 %
|
2017-12-15
|
$19.45 |
2017-12-18
|
$19.59 |
2018-02-16
|
$19.42 |
2018-02-16
|
$19.10 |
$20.29 |
$18.23 |
3.57 %
|
-6.94 %
|
3
|
305
|
PRGS
|
SOLD
|
13.67 %
|
-0.50 %
|
96.49 %
|
2017-12-15
|
$41.83 |
2017-12-18
|
$42.05 |
2018-02-16
|
$47.76 |
2018-02-16
|
$47.80 |
$53.60 |
$42.05 |
27.47 %
|
0.00%
|
3
|
306
|
PSMT
|
SOLD
|
-6.28 %
|
2.97 %
|
52.36 %
|
2017-12-15
|
$85.95 |
2017-12-18
|
$86.00 |
2018-02-16
|
$83.25 |
2018-02-16
|
$80.60 |
$89.10 |
$77.50 |
3.60 %
|
-9.88 %
|
3
|
307
|
PUB
|
SOLD
|
-1.69 %
|
-2.04 %
|
127.10 %
|
2017-12-15
|
$32.35 |
2017-12-18
|
$32.45 |
2018-02-16
|
$31.25 |
2018-02-16
|
$31.90 |
$33.90 |
$29.55 |
4.47 %
|
-8.94 %
|
3
|
308
|
PWOD
|
SOLD
|
-15.79 %
|
-0.24 %
|
149.68 %
|
2017-12-15
|
$47.98 |
2017-12-18
|
$48.18 |
2018-02-16
|
$40.80 |
2018-02-16
|
$40.57 |
$49.32 |
$39.59 |
2.37 %
|
-17.83 %
|
3
|
309
|
PXLW
|
SOLD
|
-25.37 %
|
-15.70 %
|
599.94 %
|
2017-12-15
|
$6.02 |
2017-12-18
|
$6.03 |
2018-02-16
|
$4.51 |
2018-02-16
|
$4.50 |
$7.05 |
$4.50 |
16.92 %
|
-25.37 %
|
3
|
310
|
QBAK
|
SOLD
|
42.86 %
|
1.18 %
|
114.36 %
|
2017-12-15
|
$7.49 |
2017-12-18
|
$7.70 |
2018-02-16
|
$11.14 |
2018-02-16
|
$11.00 |
$12.75 |
$7.26 |
65.58 %
|
-5.71 %
|
3
|
311
|
RCII
|
SOLD
|
-11.90 %
|
-2.75 %
|
47.23 %
|
2017-12-15
|
$11.01 |
2017-12-18
|
$11.09 |
2018-02-16
|
$9.55 |
2018-02-16
|
$9.77 |
$12.01 |
$9.05 |
8.30 %
|
-18.39 %
|
3
|
312
|
RECN
|
SOLD
|
-1.60 %
|
1.30 %
|
68.82 %
|
2017-12-15
|
$15.55 |
2017-12-18
|
$15.65 |
2018-02-16
|
$15.60 |
2018-02-16
|
$15.40 |
$17.00 |
$14.65 |
8.63 %
|
-6.39 %
|
3
|
313
|
REIS
|
SOLD
|
-3.83 %
|
-1.05 %
|
37.00 %
|
2017-12-15
|
$19.55 |
2017-12-18
|
$19.60 |
2018-02-16
|
$18.80 |
2018-02-16
|
$18.85 |
$21.85 |
$16.74 |
11.48 %
|
-14.59 %
|
3
|
314
|
RGCO
|
SOLD
|
-18.62 %
|
2.19 %
|
48.53 %
|
2017-12-15
|
$28.90 |
2017-12-18
|
$28.90 |
2018-02-16
|
$24.27 |
2018-02-16
|
$23.52 |
$29.37 |
$22.16 |
1.63 %
|
-23.32 %
|
3
|
315
|
RICK
|
SOLD
|
-2.81 %
|
-0.37 %
|
80.51 %
|
2017-12-15
|
$29.44 |
2017-12-18
|
$29.92 |
2018-02-16
|
$29.33 |
2018-02-16
|
$29.08 |
$31.19 |
$26.22 |
4.24 %
|
-12.37 %
|
3
|
316
|
RNST
|
SOLD
|
0.90 %
|
0.21 %
|
79.23 %
|
2017-12-15
|
$41.72 |
2017-12-18
|
$42.15 |
2018-02-16
|
$42.85 |
2018-02-16
|
$42.53 |
$44.83 |
$40.02 |
6.36 %
|
-5.05 %
|
3
|
317
|
RUSHA
|
SOLD
|
-14.00 %
|
-0.74 %
|
119.59 %
|
2017-12-15
|
$49.53 |
2017-12-18
|
$49.86 |
2018-02-16
|
$42.77 |
2018-02-16
|
$42.88 |
$55.40 |
$42.45 |
11.11 %
|
-14.86 %
|
3
|
318
|
RUSHB
|
SOLD
|
-15.96 %
|
-0.93 %
|
202.38 %
|
2017-12-15
|
$47.41 |
2017-12-18
|
$47.86 |
2018-02-16
|
$40.32 |
2018-02-16
|
$40.22 |
$52.76 |
$39.64 |
10.24 %
|
-17.18 %
|
3
|
319
|
SAFT
|
SOLD
|
-9.85 %
|
0.68 %
|
74.05 %
|
2017-12-15
|
$81.35 |
2017-12-18
|
$81.70 |
2018-02-16
|
$74.45 |
2018-02-16
|
$73.65 |
$83.25 |
$72.35 |
1.90 %
|
-11.44 %
|
3
|
320
|
SENEA
|
SOLD
|
-14.78 %
|
-0.51 %
|
49.10 %
|
2017-12-15
|
$34.40 |
2017-12-18
|
$34.50 |
2018-02-16
|
$29.35 |
2018-02-16
|
$29.40 |
$35.00 |
$28.40 |
1.45 %
|
-17.68 %
|
3
|
321
|
SFBS
|
SOLD
|
-0.31 %
|
0.77 %
|
41.61 %
|
2017-12-15
|
$41.10 |
2017-12-18
|
$41.46 |
2018-02-16
|
$41.86 |
2018-02-16
|
$41.33 |
$43.95 |
$39.02 |
6.01 %
|
-5.89 %
|
3
|
322
|
SIFI
|
SOLD
|
-7.24 %
|
1.06 %
|
112.59 %
|
2017-12-15
|
$15.15 |
2017-12-18
|
$15.20 |
2018-02-16
|
$14.35 |
2018-02-16
|
$14.10 |
$15.35 |
$13.75 |
0.99 %
|
-9.54 %
|
3
|
323
|
SLGN
|
SOLD
|
-3.63 %
|
1.33 %
|
49.72 %
|
2017-12-15
|
$29.35 |
2017-12-18
|
$29.49 |
2018-02-16
|
$28.86 |
2018-02-16
|
$28.42 |
$31.05 |
$27.52 |
5.29 %
|
-6.68 %
|
3
|
324
|
SLP
|
SOLD
|
-0.61 %
|
-1.52 %
|
49.23 %
|
2017-12-15
|
$16.45 |
2017-12-18
|
$16.50 |
2018-02-16
|
$16.15 |
2018-02-16
|
$16.40 |
$17.05 |
$15.15 |
3.33 %
|
-8.18 %
|
3
|
325
|
SMBK
|
SOLD
|
-5.30 %
|
-0.45 %
|
252.49 %
|
2017-12-15
|
$23.25 |
2017-12-18
|
$23.38 |
2018-02-16
|
$22.10 |
2018-02-16
|
$22.14 |
$23.40 |
$20.50 |
0.09 %
|
-12.32 %
|
3
|
326
|
SMMF
|
SOLD
|
-9.63 %
|
1.72 %
|
30.56 %
|
2017-12-15
|
$27.18 |
2017-12-18
|
$27.00 |
2018-02-16
|
$24.82 |
2018-02-16
|
$24.40 |
$27.50 |
$21.78 |
1.85 %
|
-19.33 %
|
3
|
327
|
SMRT
|
SOLD
|
-49.15 %
|
14.55 %
|
445.62 %
|
2017-12-15
|
$1.16 |
2017-12-18
|
$1.18 |
2018-02-16
|
$0.63 |
2018-02-16
|
$0.60 |
$1.27 |
$0.48 |
7.63 %
|
-59.32 %
|
3
|
328
|
SNHY
|
SOLD
|
-4.94 %
|
-1.32 %
|
29.43 %
|
2017-12-15
|
$58.69 |
2017-12-18
|
$59.08 |
2018-02-16
|
$55.48 |
2018-02-16
|
$56.16 |
$70.83 |
$50.69 |
19.89 %
|
-14.20 %
|
3
|
329
|
SNI
|
SOLD
|
5.36 %
|
-0.10 %
|
59.32 %
|
2017-12-15
|
$83.21 |
2017-12-18
|
$83.24 |
2018-02-16
|
$87.81 |
2018-02-16
|
$87.70 |
$88.87 |
$83.02 |
6.76 %
|
-0.26 %
|
3
|
330
|
SP
|
SOLD
|
-8.07 %
|
2.05 %
|
84.19 %
|
2017-12-15
|
$39.60 |
2017-12-18
|
$39.65 |
2018-02-16
|
$37.25 |
2018-02-16
|
$36.45 |
$41.70 |
$34.75 |
5.17 %
|
-12.36 %
|
3
|
331
|
SRNE
|
SOLD
|
201.67 %
|
-3.31 %
|
89.85 %
|
2017-12-15
|
$2.95 |
2017-12-18
|
$3.00 |
2018-02-16
|
$8.75 |
2018-02-16
|
$9.05 |
$9.55 |
$3.00 |
218.33 %
|
0.00%
|
3
|
332
|
SSYS
|
SOLD
|
-6.74 %
|
-0.66 %
|
52.99 %
|
2017-12-15
|
$22.45 |
2017-12-18
|
$22.69 |
2018-02-16
|
$21.03 |
2018-02-16
|
$21.16 |
$24.20 |
$18.47 |
6.65 %
|
-18.60 %
|
3
|
333
|
STBA
|
SOLD
|
-2.27 %
|
0.75 %
|
62.03 %
|
2017-12-15
|
$40.74 |
2017-12-18
|
$41.00 |
2018-02-16
|
$40.47 |
2018-02-16
|
$40.07 |
$42.62 |
$37.79 |
3.95 %
|
-7.83 %
|
3
|
334
|
STRS
|
SOLD
|
-1.97 %
|
-0.50 %
|
182.14 %
|
2017-12-15
|
$30.45 |
2017-12-18
|
$30.45 |
2018-02-16
|
$29.90 |
2018-02-16
|
$29.85 |
$32.15 |
$28.55 |
5.58 %
|
-6.24 %
|
3
|
335
|
SUPN
|
SOLD
|
-2.00 %
|
-2.04 %
|
74.62 %
|
2017-12-15
|
$39.65 |
2017-12-18
|
$40.00 |
2018-02-16
|
$38.35 |
2018-02-16
|
$39.20 |
$48.65 |
$34.90 |
21.62 %
|
-12.75 %
|
3
|
336
|
SYBT
|
SOLD
|
-9.46 %
|
0.70 %
|
33.50 %
|
2017-12-15
|
$39.35 |
2017-12-18
|
$39.65 |
2018-02-16
|
$36.20 |
2018-02-16
|
$35.90 |
$39.85 |
$34.40 |
0.50 %
|
-13.24 %
|
3
|
337
|
TIG
|
SOLD
|
63.93 %
|
2.20 %
|
666.67 %
|
2017-12-15
|
$24.92 |
2017-12-18
|
$26.20 |
2018-02-16
|
$42.75 |
2018-02-16
|
$42.95 |
$48.00 |
$22.35 |
83.21 %
|
-14.69 %
|
3
|
338
|
TRMK
|
SOLD
|
-4.89 %
|
1.35 %
|
81.71 %
|
2017-12-15
|
$33.06 |
2017-12-18
|
$33.36 |
2018-02-16
|
$32.34 |
2018-02-16
|
$31.73 |
$34.05 |
$29.78 |
2.07 %
|
-10.73 %
|
3
|
339
|
TRS
|
SOLD
|
-12.96 %
|
0.64 %
|
90.32 %
|
2017-12-15
|
$26.75 |
2017-12-18
|
$27.00 |
2018-02-16
|
$23.75 |
2018-02-16
|
$23.50 |
$28.40 |
$22.70 |
5.19 %
|
-15.93 %
|
3
|
340
|
TRST
|
SOLD
|
-5.41 %
|
1.71 %
|
66.13 %
|
2017-12-15
|
$9.20 |
2017-12-18
|
$9.25 |
2018-02-16
|
$8.90 |
2018-02-16
|
$8.75 |
$9.50 |
$8.25 |
2.70 %
|
-10.81 %
|
3
|
341
|
TSBK
|
SOLD
|
-3.73 %
|
2.00 %
|
90.35 %
|
2017-12-15
|
$29.14 |
2017-12-18
|
$29.25 |
2018-02-16
|
$29.00 |
2018-02-16
|
$28.16 |
$29.38 |
$26.26 |
0.44 %
|
-10.22 %
|
3
|
342
|
TTMI
|
SOLD
|
-5.10 %
|
0.51 %
|
69.38 %
|
2017-12-15
|
$16.34 |
2017-12-18
|
$16.48 |
2018-02-16
|
$15.80 |
2018-02-16
|
$15.64 |
$17.67 |
$14.30 |
7.22 %
|
-13.23 %
|
3
|
343
|
TTWO
|
SOLD
|
-5.00 %
|
-1.04 %
|
52.17 %
|
2017-12-15
|
$111.19 |
2017-12-18
|
$113.80 |
2018-02-16
|
$107.04 |
2018-02-16
|
$108.11 |
$129.25 |
$102.16 |
13.58 %
|
-10.23 %
|
3
|
344
|
TYPE
|
SOLD
|
4.38 %
|
4.24 %
|
887.33 %
|
2017-12-15
|
$24.05 |
2017-12-18
|
$23.95 |
2018-02-16
|
$24.60 |
2018-02-16
|
$25.00 |
$25.75 |
$22.50 |
7.52 %
|
-6.05 %
|
3
|
345
|
UCBI
|
SOLD
|
9.98 %
|
0.66 %
|
96.62 %
|
2017-12-15
|
$28.36 |
2017-12-18
|
$28.67 |
2018-02-16
|
$31.90 |
2018-02-16
|
$31.53 |
$32.71 |
$27.73 |
14.09 %
|
-3.28 %
|
3
|
346
|
UFCS
|
SOLD
|
-7.22 %
|
2.66 %
|
610.47 %
|
2017-12-15
|
$47.60 |
2017-12-18
|
$47.65 |
2018-02-16
|
$45.46 |
2018-02-16
|
$44.21 |
$48.12 |
$38.95 |
0.99 %
|
-18.26 %
|
3
|
347
|
UMBF
|
SOLD
|
1.00 %
|
1.03 %
|
70.40 %
|
2017-12-15
|
$73.73 |
2017-12-18
|
$74.35 |
2018-02-16
|
$76.27 |
2018-02-16
|
$75.09 |
$78.27 |
$71.23 |
5.27 %
|
-4.20 %
|
3
|
348
|
UMPQ
|
SOLD
|
2.59 %
|
1.64 %
|
81.94 %
|
2017-12-15
|
$21.07 |
2017-12-18
|
$21.24 |
2018-02-16
|
$22.28 |
2018-02-16
|
$21.79 |
$22.89 |
$20.08 |
7.77 %
|
-5.46 %
|
3
|
349
|
VICR
|
SOLD
|
-23.55 %
|
1.96 %
|
32.20 %
|
2017-12-15
|
$23.05 |
2017-12-18
|
$23.35 |
2018-02-16
|
$18.25 |
2018-02-16
|
$17.85 |
$23.60 |
$16.30 |
1.07 %
|
-30.19 %
|
3
|
350
|
VTWO
|
SOLD
|
-0.71 %
|
0.39 %
|
50.82 %
|
2017-12-15
|
$121.83 |
2017-12-18
|
$123.07 |
2018-02-16
|
$123.06 |
2018-02-16
|
$122.20 |
$128.82 |
$114.42 |
4.67 %
|
-7.03 %
|
3
|
351
|
WAFD
|
SOLD
|
2.57 %
|
0.69 %
|
51.74 %
|
2017-12-15
|
$34.75 |
2017-12-18
|
$35.00 |
2018-02-16
|
$36.35 |
2018-02-16
|
$35.90 |
$37.70 |
$33.10 |
7.71 %
|
-5.43 %
|
3
|
352
|
WNEB
|
SOLD
|
-6.02 %
|
0.00%
|
88.44 %
|
2017-12-15
|
$10.75 |
2017-12-18
|
$10.80 |
2018-02-16
|
$10.20 |
2018-02-16
|
$10.15 |
$11.25 |
$9.80 |
4.17 %
|
-9.26 %
|
3
|
353
|
WRLD
|
SOLD
|
33.81 %
|
0.65 %
|
62.70 %
|
2017-12-15
|
$81.26 |
2017-12-18
|
$82.43 |
2018-02-16
|
$111.28 |
2018-02-16
|
$110.30 |
$121.17 |
$75.02 |
47.00 %
|
-8.99 %
|
3
|
354
|
WRLSW
|
SOLD
|
-4.00 %
|
-4.00 %
|
0.27 %
|
2017-12-15
|
$0.52 |
2017-12-19
|
$0.50 |
2018-02-20
|
$0.48 |
2018-02-20
|
$0.48 |
$0.60 |
$0.47 |
20.00 %
|
-6.00 %
|
3
|
355
|
WSBC
|
SOLD
|
1.40 %
|
1.14 %
|
74.31 %
|
2017-12-15
|
$41.00 |
2017-12-18
|
$41.34 |
2018-02-16
|
$42.60 |
2018-02-16
|
$41.92 |
$43.25 |
$39.59 |
4.62 %
|
-4.23 %
|
3
|
356
|
WVVI
|
SOLD
|
-5.66 %
|
1.52 %
|
52.52 %
|
2017-12-15
|
$8.41 |
2017-12-18
|
$8.43 |
2018-02-16
|
$8.00 |
2018-02-16
|
$7.95 |
$8.50 |
$7.85 |
0.83 %
|
-6.88 %
|
3
|
357
|
XNCR
|
SOLD
|
13.27 %
|
3.04 %
|
100.42 %
|
2017-12-15
|
$21.53 |
2017-12-18
|
$21.71 |
2018-02-16
|
$25.40 |
2018-02-16
|
$24.59 |
$24.82 |
$20.16 |
14.33 %
|
-7.14 %
|
3
|