Evaluating: Went Above 50 DMA with Above Average Volume
Buy Signals for 20190628
#
|
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
|
AES
|
SOLD
|
-9.63 %
|
1.39 %
|
112.45 %
|
2019-06-28
|
$16.76 |
2019-07-01
|
$16.82 |
2019-08-30
|
$15.33 |
2019-08-30
|
$15.20 |
$17.80 |
$14.60 |
5.83 %
|
-13.20 %
|
3
|
2
|
AFGE
|
SOLD
|
1.71 %
|
-1.07 %
|
157.51 %
|
2019-06-28
|
$25.79 |
2019-07-01
|
$25.79 |
2019-08-30
|
$25.92 |
2019-08-30
|
$26.23 |
$26.23 |
$25.48 |
1.71 %
|
-1.20 %
|
3
|
3
|
AHH
|
SOLD
|
3.87 %
|
0.06 %
|
73.46 %
|
2019-06-28
|
$16.55 |
2019-07-01
|
$16.81 |
2019-08-30
|
$17.34 |
2019-08-30
|
$17.46 |
$17.73 |
$16.34 |
5.47 %
|
-2.80 %
|
3
|
4
|
AIV
|
SOLD
|
1.66 %
|
-0.10 %
|
77.88 %
|
2019-06-28
|
$50.12 |
2019-07-01
|
$50.47 |
2019-08-30
|
$51.00 |
2019-08-30
|
$51.31 |
$52.49 |
$48.02 |
4.00 %
|
-4.85 %
|
3
|
5
|
AJX
|
SOLD
|
5.93 %
|
-0.14 %
|
109.04 %
|
2019-06-28
|
$14.00 |
2019-07-01
|
$13.83 |
2019-08-30
|
$14.58 |
2019-08-30
|
$14.65 |
$14.84 |
$13.47 |
7.30 %
|
-2.60 %
|
3
|
6
|
ALE
|
SOLD
|
2.53 %
|
0.32 %
|
100.76 %
|
2019-06-28
|
$83.21 |
2019-07-01
|
$83.48 |
2019-08-30
|
$85.73 |
2019-08-30
|
$85.59 |
$88.58 |
$82.38 |
6.11 %
|
-1.32 %
|
3
|
7
|
ALG
|
SOLD
|
12.14 %
|
1.04 %
|
67.87 %
|
2019-06-28
|
$99.93 |
2019-07-01
|
$101.63 |
2019-08-30
|
$114.18 |
2019-08-30
|
$113.97 |
$117.76 |
$93.09 |
15.87 %
|
-8.40 %
|
3
|
8
|
AMH
|
SOLD
|
4.28 %
|
0.04 %
|
123.05 %
|
2019-06-28
|
$24.31 |
2019-07-01
|
$24.55 |
2019-08-30
|
$25.58 |
2019-08-30
|
$25.60 |
$26.00 |
$23.75 |
5.91 %
|
-3.26 %
|
3
|
9
|
ARGD
|
SOLD
|
0.47 %
|
0.00%
|
711.29 %
|
2019-06-28
|
$25.62 |
2019-07-01
|
$25.51 |
2019-08-30
|
$25.62 |
2019-08-30
|
$25.63 |
$25.98 |
$25.50 |
1.84 %
|
-0.04 %
|
3
|
10
|
ARGO
|
SOLD
|
-12.02 %
|
0.03 %
|
70.74 %
|
2019-06-28
|
$74.05 |
2019-07-01
|
$74.95 |
2019-08-30
|
$65.72 |
2019-08-30
|
$65.94 |
$75.92 |
$64.04 |
1.29 %
|
-14.56 %
|
3
|
11
|
ATU
|
SOLD
|
-11.29 %
|
0.41 %
|
98.90 %
|
2019-06-28
|
$24.81 |
2019-07-01
|
$25.15 |
2019-08-30
|
$22.21 |
2019-08-30
|
$22.31 |
$25.35 |
$20.66 |
0.80 %
|
-17.85 %
|
3
|
12
|
AVB
|
SOLD
|
4.43 %
|
0.28 %
|
102.01 %
|
2019-06-28
|
$203.18 |
2019-07-01
|
$204.08 |
2019-08-30
|
$212.56 |
2019-08-30
|
$213.12 |
$214.10 |
$197.85 |
4.91 %
|
-3.05 %
|
3
|
13
|
AXS
|
SOLD
|
4.70 %
|
-1.85 %
|
248.23 %
|
2019-06-28
|
$59.65 |
2019-07-01
|
$59.85 |
2019-08-30
|
$61.39 |
2019-08-30
|
$62.66 |
$65.92 |
$59.51 |
10.14 %
|
-0.57 %
|
3
|
14
|
AYI
|
SOLD
|
-9.96 %
|
0.15 %
|
104.87 %
|
2019-06-28
|
$137.91 |
2019-07-01
|
$139.91 |
2019-08-30
|
$125.41 |
2019-08-30
|
$125.98 |
$142.00 |
$119.12 |
1.49 %
|
-14.86 %
|
3
|
15
|
BAC
|
SOLD
|
-6.72 %
|
0.66 %
|
76.82 %
|
2019-06-28
|
$29.00 |
2019-07-01
|
$29.48 |
2019-08-30
|
$27.51 |
2019-08-30
|
$27.50 |
$31.07 |
$26.21 |
5.39 %
|
-11.09 %
|
3
|
16
|
BBT
|
SOLD
|
-3.49 %
|
0.51 %
|
188.63 %
|
2019-06-28
|
$49.13 |
2019-07-01
|
$49.53 |
2019-08-30
|
$47.65 |
2019-08-30
|
$47.80 |
$52.02 |
$44.98 |
5.03 %
|
-9.19 %
|
3
|
17
|
BBY
|
SOLD
|
-11.72 %
|
0.25 %
|
129.87 %
|
2019-06-28
|
$69.73 |
2019-07-01
|
$71.24 |
2019-08-30
|
$63.65 |
2019-08-30
|
$62.89 |
$78.53 |
$62.04 |
10.23 %
|
-12.91 %
|
3
|
18
|
BE
|
SOLD
|
-67.82 %
|
7.18 %
|
86.51 %
|
2019-06-28
|
$12.27 |
2019-07-01
|
$12.99 |
2019-08-30
|
$4.48 |
2019-08-30
|
$4.18 |
$13.30 |
$4.02 |
2.39 %
|
-69.05 %
|
3
|
19
|
BFS
|
SOLD
|
-10.80 %
|
-0.22 %
|
101.24 %
|
2019-06-28
|
$56.13 |
2019-07-01
|
$56.49 |
2019-08-30
|
$50.23 |
2019-08-30
|
$50.39 |
$57.19 |
$49.00 |
1.24 %
|
-13.26 %
|
3
|
20
|
BHE
|
SOLD
|
5.04 %
|
-0.71 %
|
102.53 %
|
2019-06-28
|
$25.12 |
2019-07-01
|
$25.59 |
2019-08-30
|
$26.48 |
2019-08-30
|
$26.88 |
$27.77 |
$24.48 |
8.52 %
|
-4.34 %
|
3
|
21
|
BHLB
|
SOLD
|
-5.58 %
|
-0.20 %
|
78.17 %
|
2019-06-28
|
$31.39 |
2019-07-01
|
$31.36 |
2019-08-30
|
$29.33 |
2019-08-30
|
$29.61 |
$33.33 |
$28.20 |
6.28 %
|
-10.08 %
|
3
|
22
|
BLX
|
SOLD
|
-11.15 %
|
-2.16 %
|
125.14 %
|
2019-06-28
|
$20.83 |
2019-07-01
|
$20.99 |
2019-08-30
|
$18.13 |
2019-08-30
|
$18.65 |
$21.99 |
$18.09 |
4.76 %
|
-13.82 %
|
3
|
23
|
BRT
|
SOLD
|
4.32 %
|
0.07 %
|
154.91 %
|
2019-06-28
|
$14.13 |
2019-07-01
|
$13.90 |
2019-08-30
|
$14.48 |
2019-08-30
|
$14.50 |
$14.50 |
$12.75 |
4.32 %
|
-8.27 %
|
3
|
24
|
BXS
|
SOLD
|
-5.86 %
|
0.47 %
|
82.13 %
|
2019-06-28
|
$29.04 |
2019-07-01
|
$29.34 |
2019-08-30
|
$27.59 |
2019-08-30
|
$27.62 |
$30.23 |
$26.47 |
3.03 %
|
-9.78 %
|
3
|
25
|
CADE
|
SOLD
|
-26.41 %
|
-0.07 %
|
70.80 %
|
2019-06-28
|
$20.80 |
2019-07-01
|
$21.13 |
2019-08-30
|
$15.37 |
2019-08-30
|
$15.55 |
$21.21 |
$14.66 |
0.38 %
|
-30.62 %
|
3
|
26
|
CBS
|
SOLD
|
-15.54 %
|
-0.71 %
|
119.21 %
|
2019-06-28
|
$49.90 |
2019-07-01
|
$50.32 |
2019-08-30
|
$42.06 |
2019-08-30
|
$42.50 |
$53.71 |
$40.78 |
6.74 %
|
-18.96 %
|
3
|
27
|
CBS-A
|
SOLD
|
-11.64 %
|
-0.68 %
|
23.05 %
|
2019-06-28
|
$50.04 |
2019-07-01
|
$50.88 |
2019-08-30
|
$45.00 |
2019-08-30
|
$44.96 |
$53.68 |
$43.51 |
5.50 %
|
-14.49 %
|
3
|
28
|
CCJ
|
SOLD
|
-19.24 %
|
2.10 %
|
62.91 %
|
2019-06-28
|
$10.73 |
2019-07-01
|
$10.76 |
2019-08-30
|
$8.77 |
2019-08-30
|
$8.69 |
$11.19 |
$8.03 |
4.00 %
|
-25.37 %
|
3
|
29
|
CCR
|
SOLD
|
-19.12 %
|
0.83 %
|
123.63 %
|
2019-06-28
|
$16.67 |
2019-07-01
|
$16.63 |
2019-08-30
|
$13.42 |
2019-08-30
|
$13.45 |
$16.72 |
$12.30 |
0.54 %
|
-26.04 %
|
3
|
30
|
CFG
|
SOLD
|
-5.48 %
|
0.75 %
|
157.03 %
|
2019-06-28
|
$35.36 |
2019-07-01
|
$35.79 |
2019-08-30
|
$33.74 |
2019-08-30
|
$33.83 |
$38.05 |
$31.34 |
6.31 %
|
-12.43 %
|
3
|
31
|
CII
|
SOLD
|
-2.76 %
|
0.45 %
|
66.43 %
|
2019-06-28
|
$15.80 |
2019-07-01
|
$15.94 |
2019-08-30
|
$15.48 |
2019-08-30
|
$15.50 |
$16.29 |
$15.12 |
2.20 %
|
-5.14 %
|
3
|
32
|
CISN
|
SOLD
|
-41.26 %
|
-0.29 %
|
89.96 %
|
2019-06-28
|
$11.73 |
2019-07-01
|
$11.90 |
2019-08-30
|
$6.92 |
2019-08-30
|
$6.99 |
$11.91 |
$6.02 |
0.08 %
|
-49.41 %
|
3
|
33
|
CLW
|
SOLD
|
-12.18 %
|
-1.48 %
|
77.42 %
|
2019-06-28
|
$18.49 |
2019-07-01
|
$18.63 |
2019-08-30
|
$16.02 |
2019-08-30
|
$16.36 |
$20.87 |
$15.25 |
12.02 %
|
-18.14 %
|
3
|
34
|
CMP
|
SOLD
|
-8.94 %
|
-0.72 %
|
75.72 %
|
2019-06-28
|
$54.95 |
2019-07-01
|
$55.50 |
2019-08-30
|
$49.73 |
2019-08-30
|
$50.54 |
$58.06 |
$47.51 |
4.61 %
|
-14.40 %
|
3
|
35
|
CNO
|
SOLD
|
-12.82 %
|
-0.55 %
|
83.49 %
|
2019-06-28
|
$16.68 |
2019-07-01
|
$16.85 |
2019-08-30
|
$14.48 |
2019-08-30
|
$14.69 |
$17.29 |
$14.01 |
2.61 %
|
-16.85 %
|
3
|
36
|
COF
|
SOLD
|
-5.86 %
|
0.46 %
|
103.92 %
|
2019-06-28
|
$90.74 |
2019-07-01
|
$92.30 |
2019-08-30
|
$86.62 |
2019-08-30
|
$86.89 |
$98.62 |
$82.63 |
6.85 %
|
-10.48 %
|
3
|
37
|
COR
|
SOLD
|
-0.01 %
|
0.67 %
|
141.24 %
|
2019-06-28
|
$115.17 |
2019-07-01
|
$116.04 |
2019-08-30
|
$116.18 |
2019-08-30
|
$116.03 |
$121.64 |
$103.31 |
4.83 %
|
-10.97 %
|
3
|
38
|
CPK
|
SOLD
|
0.51 %
|
0.29 %
|
101.73 %
|
2019-06-28
|
$95.02 |
2019-07-01
|
$94.20 |
2019-08-30
|
$94.58 |
2019-08-30
|
$94.68 |
$96.27 |
$89.44 |
2.20 %
|
-5.05 %
|
3
|
39
|
CR
|
SOLD
|
-9.95 %
|
1.30 %
|
86.73 %
|
2019-06-28
|
$83.44 |
2019-07-01
|
$84.43 |
2019-08-30
|
$76.24 |
2019-08-30
|
$76.03 |
$91.23 |
$72.57 |
8.05 %
|
-14.05 %
|
3
|
40
|
CRI
|
SOLD
|
-6.28 %
|
-1.40 %
|
126.08 %
|
2019-06-28
|
$97.54 |
2019-07-01
|
$98.96 |
2019-08-30
|
$91.48 |
2019-08-30
|
$92.75 |
$100.68 |
$83.30 |
1.74 %
|
-15.82 %
|
3
|
41
|
CRK
|
SOLD
|
0.70 %
|
-0.17 %
|
73.84 %
|
2019-06-28
|
$5.57 |
2019-07-01
|
$5.71 |
2019-08-30
|
$5.72 |
2019-08-30
|
$5.75 |
$6.94 |
$5.10 |
21.54 %
|
-10.68 %
|
3
|
42
|
CULP
|
SOLD
|
-25.56 %
|
-1.47 %
|
35.12 %
|
2019-06-28
|
$19.00 |
2019-07-01
|
$19.21 |
2019-08-30
|
$14.04 |
2019-08-30
|
$14.30 |
$19.63 |
$13.85 |
2.19 %
|
-27.90 %
|
3
|
43
|
CURO
|
SOLD
|
23.96 %
|
-2.51 %
|
77.06 %
|
2019-06-28
|
$11.05 |
2019-07-01
|
$11.35 |
2019-08-30
|
$13.62 |
2019-08-30
|
$14.07 |
$15.13 |
$9.62 |
33.30 %
|
-15.24 %
|
3
|
44
|
CVEO
|
SOLD
|
-16.57 %
|
-4.79 %
|
240.34 %
|
2019-06-28
|
$1.72 |
2019-07-01
|
$1.75 |
2019-08-30
|
$1.39 |
2019-08-30
|
$1.46 |
$1.81 |
$1.23 |
3.43 %
|
-29.71 %
|
3
|
45
|
CWT
|
SOLD
|
11.36 %
|
0.34 %
|
202.91 %
|
2019-06-28
|
$50.63 |
2019-07-01
|
$50.61 |
2019-08-30
|
$56.44 |
2019-08-30
|
$56.36 |
$56.50 |
$49.52 |
11.64 %
|
-2.15 %
|
3
|
46
|
DIAX
|
SOLD
|
-0.73 %
|
0.69 %
|
124.21 %
|
2019-06-28
|
$17.61 |
2019-07-01
|
$17.80 |
2019-08-30
|
$17.63 |
2019-08-30
|
$17.67 |
$17.92 |
$16.70 |
0.67 %
|
-6.18 %
|
3
|
47
|
DSSI
|
SOLD
|
-16.44 %
|
1.02 %
|
69.96 %
|
2019-06-28
|
$12.77 |
2019-07-01
|
$12.96 |
2019-08-30
|
$10.90 |
2019-08-30
|
$10.83 |
$13.60 |
$9.67 |
4.94 %
|
-25.39 %
|
3
|
48
|
DTV
|
SOLD
|
1.44 %
|
-0.18 %
|
285.28 %
|
2019-06-28
|
$56.20 |
2019-07-01
|
$56.10 |
2019-08-30
|
$56.86 |
2019-08-30
|
$56.91 |
$57.79 |
$54.86 |
3.01 %
|
-2.21 %
|
3
|
49
|
DVD
|
SOLD
|
-3.85 %
|
1.00 %
|
13.03 %
|
2019-06-28
|
$2.08 |
2019-07-01
|
$2.08 |
2019-08-30
|
$2.03 |
2019-08-30
|
$2.00 |
$2.09 |
$1.91 |
0.48 %
|
-8.17 %
|
3
|
50
|
ECCA
|
SOLD
|
1.83 %
|
-0.34 %
|
49.47 %
|
2019-06-28
|
$25.67 |
2019-07-01
|
$25.67 |
2019-08-30
|
$26.10 |
2019-08-30
|
$26.14 |
$26.84 |
$25.57 |
4.56 %
|
-0.39 %
|
3
|
51
|
EDI
|
SOLD
|
-8.77 %
|
-2.15 %
|
162.19 %
|
2019-06-28
|
$12.74 |
2019-07-01
|
$12.77 |
2019-08-30
|
$11.40 |
2019-08-30
|
$11.65 |
$13.13 |
$11.51 |
2.82 %
|
-9.87 %
|
3
|
52
|
EQC
|
SOLD
|
2.66 %
|
0.03 %
|
87.27 %
|
2019-06-28
|
$32.52 |
2019-07-01
|
$32.75 |
2019-08-30
|
$33.66 |
2019-08-30
|
$33.62 |
$34.53 |
$32.16 |
5.44 %
|
-1.80 %
|
3
|
53
|
ETW
|
SOLD
|
-3.96 %
|
0.32 %
|
87.36 %
|
2019-06-28
|
$9.79 |
2019-07-01
|
$9.85 |
2019-08-30
|
$9.42 |
2019-08-30
|
$9.46 |
$9.90 |
$9.29 |
0.51 %
|
-5.69 %
|
3
|
54
|
EVC
|
SOLD
|
-2.52 %
|
-0.33 %
|
36.66 %
|
2019-06-28
|
$3.12 |
2019-07-01
|
$3.17 |
2019-08-30
|
$3.06 |
2019-08-30
|
$3.09 |
$3.50 |
$2.41 |
10.41 %
|
-23.97 %
|
3
|
55
|
EXR
|
SOLD
|
13.88 %
|
0.59 %
|
88.35 %
|
2019-06-28
|
$106.10 |
2019-07-01
|
$106.65 |
2019-08-30
|
$121.92 |
2019-08-30
|
$121.45 |
$123.16 |
$104.22 |
15.48 %
|
-2.28 %
|
3
|
56
|
EXTN
|
SOLD
|
-28.11 %
|
2.13 %
|
79.32 %
|
2019-06-28
|
$14.22 |
2019-07-01
|
$14.48 |
2019-08-30
|
$10.55 |
2019-08-30
|
$10.41 |
$14.51 |
$9.08 |
0.21 %
|
-37.29 %
|
3
|
57
|
FBC
|
SOLD
|
8.79 %
|
0.47 %
|
76.98 %
|
2019-06-28
|
$33.14 |
2019-07-01
|
$33.43 |
2019-08-30
|
$36.35 |
2019-08-30
|
$36.37 |
$36.43 |
$32.06 |
8.97 %
|
-4.10 %
|
3
|
58
|
FCF
|
SOLD
|
-7.83 %
|
0.16 %
|
83.05 %
|
2019-06-28
|
$13.47 |
2019-07-01
|
$13.54 |
2019-08-30
|
$12.37 |
2019-08-30
|
$12.48 |
$14.03 |
$12.03 |
3.62 %
|
-11.15 %
|
3
|
59
|
FCT
|
SOLD
|
-2.17 %
|
0.09 %
|
54.92 %
|
2019-06-28
|
$12.05 |
2019-07-01
|
$11.96 |
2019-08-30
|
$11.72 |
2019-08-30
|
$11.70 |
$12.23 |
$11.62 |
2.26 %
|
-2.84 %
|
3
|
60
|
FDEU
|
SOLD
|
-5.44 %
|
-0.08 %
|
90.48 %
|
2019-06-28
|
$14.02 |
2019-07-01
|
$13.98 |
2019-08-30
|
$13.11 |
2019-08-30
|
$13.22 |
$14.37 |
$12.87 |
2.79 %
|
-7.94 %
|
3
|
61
|
FFG
|
SOLD
|
-15.39 %
|
0.09 %
|
81.90 %
|
2019-06-28
|
$63.80 |
2019-07-01
|
$64.41 |
2019-08-30
|
$54.23 |
2019-08-30
|
$54.50 |
$65.94 |
$52.91 |
2.38 %
|
-17.85 %
|
3
|
62
|
FIV
|
SOLD
|
1.24 %
|
-0.33 %
|
130.06 %
|
2019-06-28
|
$8.90 |
2019-07-01
|
$8.89 |
2019-08-30
|
$8.99 |
2019-08-30
|
$9.00 |
$9.10 |
$8.79 |
2.36 %
|
-1.12 %
|
3
|
63
|
FIX
|
SOLD
|
-25.95 %
|
1.60 %
|
84.05 %
|
2019-06-28
|
$50.99 |
2019-07-01
|
$51.72 |
2019-08-30
|
$38.66 |
2019-08-30
|
$38.30 |
$53.66 |
$36.27 |
3.75 %
|
-29.87 %
|
3
|
64
|
FNB
|
SOLD
|
-9.43 %
|
1.13 %
|
117.39 %
|
2019-06-28
|
$11.77 |
2019-07-01
|
$11.88 |
2019-08-30
|
$10.75 |
2019-08-30
|
$10.76 |
$12.29 |
$10.31 |
3.45 %
|
-13.22 %
|
3
|
65
|
FOE
|
SOLD
|
-35.35 %
|
-0.78 %
|
78.68 %
|
2019-06-28
|
$15.80 |
2019-07-01
|
$16.04 |
2019-08-30
|
$10.19 |
2019-08-30
|
$10.37 |
$16.04 |
$9.73 |
0.00%
|
-39.34 %
|
3
|
66
|
FTV
|
SOLD
|
-13.69 %
|
0.30 %
|
106.39 %
|
2019-06-28
|
$81.52 |
2019-07-01
|
$82.54 |
2019-08-30
|
$70.90 |
2019-08-30
|
$71.24 |
$83.18 |
$66.68 |
0.78 %
|
-19.21 %
|
3
|
67
|
GFF
|
SOLD
|
3.92 %
|
-1.69 %
|
66.33 %
|
2019-06-28
|
$16.92 |
2019-07-01
|
$17.08 |
2019-08-30
|
$17.45 |
2019-08-30
|
$17.75 |
$19.12 |
$15.38 |
11.94 %
|
-9.95 %
|
3
|
68
|
GGG
|
SOLD
|
-9.53 %
|
0.13 %
|
108.28 %
|
2019-06-28
|
$50.18 |
2019-07-01
|
$50.69 |
2019-08-30
|
$45.57 |
2019-08-30
|
$45.86 |
$51.50 |
$43.88 |
1.60 %
|
-13.43 %
|
3
|
69
|
GGM
|
SOLD
|
-4.85 %
|
0.20 %
|
104.16 %
|
2019-06-28
|
$20.85 |
2019-07-01
|
$20.83 |
2019-08-30
|
$19.81 |
2019-08-30
|
$19.82 |
$20.95 |
$19.71 |
0.58 %
|
-5.38 %
|
3
|
70
|
GNK
|
SOLD
|
3.79 %
|
6.94 %
|
148.18 %
|
2019-06-28
|
$8.44 |
2019-07-01
|
$8.70 |
2019-08-30
|
$9.56 |
2019-08-30
|
$9.03 |
$11.06 |
$7.79 |
27.13 %
|
-10.46 %
|
3
|
71
|
GRC
|
SOLD
|
-9.70 %
|
0.74 %
|
93.90 %
|
2019-06-28
|
$32.83 |
2019-07-01
|
$33.20 |
2019-08-30
|
$29.87 |
2019-08-30
|
$29.98 |
$34.20 |
$29.00 |
3.01 %
|
-12.65 %
|
3
|
72
|
HBB
|
SOLD
|
-25.99 %
|
2.53 %
|
103.85 %
|
2019-06-28
|
$19.05 |
2019-07-01
|
$19.24 |
2019-08-30
|
$14.17 |
2019-08-30
|
$14.24 |
$20.83 |
$12.60 |
8.26 %
|
-34.51 %
|
3
|
73
|
HMN
|
SOLD
|
7.90 %
|
0.53 %
|
58.30 %
|
2019-06-28
|
$40.29 |
2019-07-01
|
$40.62 |
2019-08-30
|
$43.87 |
2019-08-30
|
$43.83 |
$44.45 |
$40.23 |
9.43 %
|
-0.96 %
|
3
|
74
|
HOG
|
SOLD
|
-13.06 %
|
1.56 %
|
135.91 %
|
2019-06-28
|
$35.83 |
2019-07-01
|
$36.52 |
2019-08-30
|
$31.90 |
2019-08-30
|
$31.75 |
$36.99 |
$30.17 |
1.29 %
|
-17.39 %
|
3
|
75
|
HUN
|
SOLD
|
-4.15 %
|
1.58 %
|
97.23 %
|
2019-06-28
|
$20.44 |
2019-07-01
|
$20.71 |
2019-08-30
|
$19.92 |
2019-08-30
|
$19.85 |
$21.83 |
$18.01 |
5.41 %
|
-13.04 %
|
3
|
76
|
IGI
|
SOLD
|
2.90 %
|
-0.97 %
|
94.47 %
|
2019-06-28
|
$20.94 |
2019-07-01
|
$21.02 |
2019-08-30
|
$21.44 |
2019-08-30
|
$21.63 |
$21.80 |
$20.30 |
3.71 %
|
-3.43 %
|
3
|
77
|
INST
|
SOLD
|
-4.77 %
|
0.68 %
|
132.13 %
|
2019-06-28
|
$42.50 |
2019-07-01
|
$43.17 |
2019-08-30
|
$41.36 |
2019-08-30
|
$41.11 |
$45.94 |
$38.49 |
6.42 %
|
-10.84 %
|
3
|
78
|
IPG
|
SOLD
|
-12.40 %
|
-0.60 %
|
153.40 %
|
2019-06-28
|
$22.59 |
2019-07-01
|
$22.82 |
2019-08-30
|
$19.88 |
2019-08-30
|
$19.99 |
$23.88 |
$19.56 |
4.65 %
|
-14.29 %
|
3
|
79
|
ITW
|
SOLD
|
-2.02 %
|
1.15 %
|
116.64 %
|
2019-06-28
|
$150.81 |
2019-07-01
|
$152.77 |
2019-08-30
|
$149.86 |
2019-08-30
|
$149.69 |
$160.78 |
$143.12 |
5.24 %
|
-6.32 %
|
3
|
80
|
JEF
|
SOLD
|
-3.74 %
|
-0.11 %
|
117.06 %
|
2019-06-28
|
$19.23 |
2019-07-01
|
$19.54 |
2019-08-30
|
$18.64 |
2019-08-30
|
$18.81 |
$21.66 |
$17.86 |
10.85 %
|
-8.60 %
|
3
|
81
|
JGH
|
SOLD
|
-2.64 %
|
-0.20 %
|
65.08 %
|
2019-06-28
|
$15.47 |
2019-07-01
|
$15.55 |
2019-08-30
|
$15.10 |
2019-08-30
|
$15.14 |
$15.60 |
$14.79 |
0.32 %
|
-4.89 %
|
3
|
82
|
JLL
|
SOLD
|
-5.36 %
|
-0.01 %
|
118.85 %
|
2019-06-28
|
$140.69 |
2019-07-01
|
$142.49 |
2019-08-30
|
$134.05 |
2019-08-30
|
$134.85 |
$150.50 |
$127.13 |
5.62 %
|
-10.78 %
|
3
|
83
|
JPM
|
SOLD
|
-2.99 %
|
0.59 %
|
97.87 %
|
2019-06-28
|
$111.80 |
2019-07-01
|
$113.23 |
2019-08-30
|
$109.86 |
2019-08-30
|
$109.84 |
$117.24 |
$104.34 |
3.54 %
|
-7.85 %
|
3
|
84
|
JSD
|
SOLD
|
-3.54 %
|
0.20 %
|
144.22 %
|
2019-06-28
|
$15.85 |
2019-07-01
|
$15.54 |
2019-08-30
|
$15.06 |
2019-08-30
|
$14.99 |
$15.66 |
$14.99 |
0.77 %
|
-3.54 %
|
3
|
85
|
JW-A
|
SOLD
|
-3.95 %
|
0.18 %
|
83.12 %
|
2019-06-28
|
$45.86 |
2019-07-01
|
$46.33 |
2019-08-30
|
$44.50 |
2019-08-30
|
$44.50 |
$46.60 |
$41.04 |
0.58 %
|
-11.42 %
|
3
|
86
|
KDP
|
SOLD
|
-6.32 %
|
0.15 %
|
95.56 %
|
2019-06-28
|
$28.90 |
2019-07-01
|
$29.12 |
2019-08-30
|
$27.28 |
2019-08-30
|
$27.28 |
$30.27 |
$26.55 |
3.95 %
|
-8.83 %
|
3
|
87
|
KNX
|
SOLD
|
0.63 %
|
2.34 %
|
106.17 %
|
2019-06-28
|
$32.84 |
2019-07-01
|
$33.32 |
2019-08-30
|
$34.14 |
2019-08-30
|
$33.53 |
$39.26 |
$30.68 |
17.83 %
|
-7.92 %
|
3
|
88
|
KWR
|
SOLD
|
-22.20 %
|
-0.02 %
|
73.48 %
|
2019-06-28
|
$202.88 |
2019-07-01
|
$205.85 |
2019-08-30
|
$158.86 |
2019-08-30
|
$160.15 |
$207.74 |
$149.09 |
0.92 %
|
-27.57 %
|
3
|
89
|
LADR
|
SOLD
|
1.20 %
|
-0.53 %
|
157.78 %
|
2019-06-28
|
$16.61 |
2019-07-01
|
$16.70 |
2019-08-30
|
$16.78 |
2019-08-30
|
$16.90 |
$17.15 |
$16.31 |
2.69 %
|
-2.34 %
|
3
|
90
|
LC
|
SOLD
|
327.97 %
|
-1.21 %
|
70.55 %
|
2019-06-28
|
$3.28 |
2019-07-01
|
$3.11 |
2019-08-30
|
$13.09 |
2019-08-30
|
$13.31 |
$16.50 |
$3.01 |
430.55 %
|
-3.22 %
|
3
|
91
|
LL
|
SOLD
|
-18.65 %
|
-0.53 %
|
114.33 %
|
2019-06-28
|
$11.55 |
2019-07-01
|
$11.74 |
2019-08-30
|
$9.41 |
2019-08-30
|
$9.55 |
$12.30 |
$6.59 |
4.77 %
|
-43.87 %
|
3
|
92
|
LNC
|
SOLD
|
-18.46 %
|
0.25 %
|
59.14 %
|
2019-06-28
|
$64.45 |
2019-07-01
|
$65.40 |
2019-08-30
|
$52.88 |
2019-08-30
|
$53.33 |
$67.17 |
$50.81 |
2.71 %
|
-22.31 %
|
3
|
93
|
LNN
|
SOLD
|
8.65 %
|
-1.57 %
|
71.34 %
|
2019-06-28
|
$82.21 |
2019-07-01
|
$83.00 |
2019-08-30
|
$88.26 |
2019-08-30
|
$90.18 |
$94.22 |
$73.00 |
13.52 %
|
-12.05 %
|
3
|
94
|
LTC
|
SOLD
|
6.51 %
|
-0.41 %
|
104.90 %
|
2019-06-28
|
$45.66 |
2019-07-01
|
$45.96 |
2019-08-30
|
$48.80 |
2019-08-30
|
$48.95 |
$49.91 |
$44.59 |
8.59 %
|
-2.98 %
|
3
|
95
|
MCRN
|
SOLD
|
13.81 %
|
-0.31 %
|
118.41 %
|
2019-06-28
|
$13.80 |
2019-07-01
|
$14.05 |
2019-08-30
|
$15.85 |
2019-08-30
|
$15.99 |
$17.39 |
$13.41 |
23.77 %
|
-4.56 %
|
3
|
96
|
MDU
|
SOLD
|
4.34 %
|
0.30 %
|
65.75 %
|
2019-06-28
|
$25.80 |
2019-07-01
|
$25.80 |
2019-08-30
|
$26.89 |
2019-08-30
|
$26.92 |
$27.15 |
$25.25 |
5.23 %
|
-2.13 %
|
3
|
97
|
MHO
|
SOLD
|
27.18 %
|
-0.55 %
|
161.47 %
|
2019-06-28
|
$28.54 |
2019-07-01
|
$28.73 |
2019-08-30
|
$36.14 |
2019-08-30
|
$36.54 |
$37.55 |
$28.23 |
30.70 %
|
-1.74 %
|
3
|
98
|
MLR
|
SOLD
|
1.58 %
|
-0.26 %
|
91.09 %
|
2019-06-28
|
$30.75 |
2019-07-01
|
$31.09 |
2019-08-30
|
$31.29 |
2019-08-30
|
$31.58 |
$33.75 |
$29.50 |
8.56 %
|
-5.11 %
|
3
|
99
|
MSA
|
SOLD
|
-2.22 %
|
2.06 %
|
153.45 %
|
2019-06-28
|
$105.39 |
2019-07-01
|
$106.36 |
2019-08-30
|
$105.63 |
2019-08-30
|
$104.00 |
$110.66 |
$98.70 |
4.04 %
|
-7.20 %
|
3
|
100
|
MSL
|
SOLD
|
-13.19 %
|
0.00%
|
55.66 %
|
2019-06-28
|
$11.85 |
2019-07-01
|
$11.98 |
2019-08-30
|
$10.35 |
2019-08-30
|
$10.40 |
$12.42 |
$9.89 |
3.67 %
|
-17.45 %
|
3
|
101
|
MTH
|
SOLD
|
25.99 %
|
0.71 %
|
109.53 %
|
2019-06-28
|
$51.34 |
2019-07-01
|
$51.67 |
2019-08-30
|
$65.34 |
2019-08-30
|
$65.10 |
$66.18 |
$51.21 |
28.08 %
|
-0.89 %
|
3
|
102
|
MTN
|
SOLD
|
6.16 %
|
-0.86 %
|
100.81 %
|
2019-06-28
|
$223.18 |
2019-07-01
|
$225.41 |
2019-08-30
|
$236.28 |
2019-08-30
|
$239.29 |
$249.67 |
$219.57 |
10.76 %
|
-2.59 %
|
3
|
103
|
MTZ
|
SOLD
|
21.18 %
|
0.19 %
|
111.18 %
|
2019-06-28
|
$51.53 |
2019-07-01
|
$52.17 |
2019-08-30
|
$62.87 |
2019-08-30
|
$63.22 |
$63.22 |
$49.23 |
21.18 %
|
-5.64 %
|
3
|
104
|
NBLX
|
SOLD
|
-27.45 %
|
0.50 %
|
48.63 %
|
2019-06-28
|
$33.26 |
2019-07-01
|
$33.59 |
2019-08-30
|
$24.33 |
2019-08-30
|
$24.37 |
$34.50 |
$22.28 |
2.71 %
|
-33.67 %
|
3
|
105
|
NGS
|
SOLD
|
-34.48 %
|
0.28 %
|
102.52 %
|
2019-06-28
|
$16.50 |
2019-07-01
|
$16.50 |
2019-08-30
|
$10.78 |
2019-08-30
|
$10.81 |
$16.69 |
$10.22 |
1.15 %
|
-38.06 %
|
3
|
106
|
NHI
|
SOLD
|
6.19 %
|
-0.22 %
|
60.46 %
|
2019-06-28
|
$78.03 |
2019-07-01
|
$78.29 |
2019-08-30
|
$82.96 |
2019-08-30
|
$83.14 |
$83.29 |
$76.56 |
6.39 %
|
-2.21 %
|
3
|
107
|
NKE
|
SOLD
|
0.91 %
|
-1.03 %
|
92.64 %
|
2019-06-28
|
$83.95 |
2019-07-01
|
$84.93 |
2019-08-30
|
$84.50 |
2019-08-30
|
$85.70 |
$89.87 |
$78.19 |
5.82 %
|
-7.94 %
|
3
|
108
|
NNI
|
SOLD
|
13.48 %
|
-0.09 %
|
116.88 %
|
2019-06-28
|
$59.22 |
2019-07-01
|
$59.49 |
2019-08-30
|
$67.05 |
2019-08-30
|
$67.51 |
$68.51 |
$57.89 |
15.16 %
|
-2.69 %
|
3
|
109
|
NOMD
|
SOLD
|
-5.80 %
|
0.00%
|
59.99 %
|
2019-06-28
|
$21.36 |
2019-07-01
|
$21.37 |
2019-08-30
|
$20.15 |
2019-08-30
|
$20.13 |
$23.06 |
$19.88 |
7.91 %
|
-6.97 %
|
3
|
110
|
NR
|
SOLD
|
-12.42 %
|
-0.15 %
|
84.92 %
|
2019-06-28
|
$7.42 |
2019-07-01
|
$7.57 |
2019-08-30
|
$6.61 |
2019-08-30
|
$6.63 |
$7.84 |
$6.06 |
3.57 %
|
-19.95 %
|
3
|
111
|
NRT
|
SOLD
|
-5.10 %
|
-0.59 %
|
117.25 %
|
2019-06-28
|
$7.08 |
2019-07-01
|
$7.17 |
2019-08-30
|
$6.74 |
2019-08-30
|
$6.80 |
$7.60 |
$6.32 |
6.00 %
|
-11.85 %
|
3
|
112
|
OGE
|
SOLD
|
1.03 %
|
0.07 %
|
131.04 %
|
2019-06-28
|
$42.56 |
2019-07-01
|
$42.57 |
2019-08-30
|
$42.87 |
2019-08-30
|
$43.01 |
$43.91 |
$41.39 |
3.15 %
|
-2.77 %
|
3
|
113
|
OIS
|
SOLD
|
-24.55 %
|
-1.99 %
|
94.64 %
|
2019-06-28
|
$18.30 |
2019-07-01
|
$18.74 |
2019-08-30
|
$13.79 |
2019-08-30
|
$14.14 |
$19.01 |
$11.73 |
1.44 %
|
-37.41 %
|
3
|
114
|
ORN
|
SOLD
|
51.30 %
|
3.24 %
|
65.15 %
|
2019-06-28
|
$2.68 |
2019-07-01
|
$2.69 |
2019-08-30
|
$4.14 |
2019-08-30
|
$4.07 |
$4.79 |
$2.57 |
78.07 %
|
-4.46 %
|
3
|
115
|
PBB
|
SOLD
|
0.08 %
|
0.31 %
|
337.44 %
|
2019-06-28
|
$25.57 |
2019-07-01
|
$25.48 |
2019-08-30
|
$25.63 |
2019-08-30
|
$25.50 |
$26.04 |
$25.29 |
2.20 %
|
-0.75 %
|
3
|
116
|
PH
|
SOLD
|
-4.11 %
|
0.99 %
|
149.39 %
|
2019-06-28
|
$170.01 |
2019-07-01
|
$172.71 |
2019-08-30
|
$165.77 |
2019-08-30
|
$165.62 |
$182.08 |
$156.02 |
5.43 %
|
-9.66 %
|
3
|
117
|
PII
|
SOLD
|
-11.29 %
|
0.10 %
|
58.17 %
|
2019-06-28
|
$91.23 |
2019-07-01
|
$92.71 |
2019-08-30
|
$82.02 |
2019-08-30
|
$82.24 |
$96.68 |
$77.05 |
4.28 %
|
-16.89 %
|
3
|
118
|
PKD
|
SOLD
|
-18.30 %
|
1.91 %
|
79.27 %
|
2019-06-28
|
$20.28 |
2019-07-01
|
$20.44 |
2019-08-30
|
$17.10 |
2019-08-30
|
$16.70 |
$20.78 |
$10.67 |
1.66 %
|
-47.80 %
|
3
|
119
|
PKG
|
SOLD
|
4.01 %
|
0.50 %
|
93.82 %
|
2019-06-28
|
$95.32 |
2019-07-01
|
$96.91 |
2019-08-30
|
$100.58 |
2019-08-30
|
$100.80 |
$104.18 |
$96.30 |
7.50 %
|
-0.63 %
|
3
|
120
|
PNR
|
SOLD
|
-3.59 %
|
0.03 %
|
100.10 %
|
2019-06-28
|
$37.20 |
2019-07-01
|
$37.61 |
2019-08-30
|
$35.92 |
2019-08-30
|
$36.26 |
$39.62 |
$34.50 |
5.34 %
|
-8.27 %
|
3
|
121
|
PRGO
|
SOLD
|
-2.50 %
|
-0.28 %
|
103.83 %
|
2019-06-28
|
$47.62 |
2019-07-01
|
$48.49 |
2019-08-30
|
$46.78 |
2019-08-30
|
$47.28 |
$55.63 |
$45.22 |
14.72 %
|
-6.74 %
|
3
|
122
|
PRU
|
SOLD
|
-21.48 %
|
0.70 %
|
77.32 %
|
2019-06-28
|
$101.00 |
2019-07-01
|
$102.33 |
2019-08-30
|
$80.09 |
2019-08-30
|
$80.35 |
$103.56 |
$77.65 |
1.20 %
|
-24.12 %
|
3
|
123
|
PSF
|
SOLD
|
4.41 %
|
0.79 %
|
207.11 %
|
2019-06-28
|
$28.17 |
2019-07-01
|
$28.15 |
2019-08-30
|
$29.41 |
2019-08-30
|
$29.39 |
$29.39 |
$27.86 |
4.40 %
|
-1.03 %
|
3
|
124
|
PXD
|
SOLD
|
-21.11 %
|
0.05 %
|
81.93 %
|
2019-06-28
|
$153.86 |
2019-07-01
|
$156.39 |
2019-08-30
|
$123.42 |
2019-08-30
|
$123.37 |
$156.80 |
$114.79 |
0.26 %
|
-26.60 %
|
3
|
125
|
QEP
|
SOLD
|
-47.23 %
|
-8.72 %
|
61.36 %
|
2019-06-28
|
$7.23 |
2019-07-01
|
$7.39 |
2019-08-30
|
$3.56 |
2019-08-30
|
$3.90 |
$7.42 |
$3.39 |
0.41 %
|
-54.13 %
|
3
|
126
|
RCA
|
SOLD
|
0.30 %
|
0.00%
|
327.76 %
|
2019-06-28
|
$26.75 |
2019-07-01
|
$26.70 |
2019-08-30
|
$26.74 |
2019-08-30
|
$26.78 |
$27.60 |
$26.14 |
3.37 %
|
-2.10 %
|
3
|
127
|
RE
|
SOLD
|
-2.93 %
|
-1.67 %
|
299.84 %
|
2019-06-28
|
$247.18 |
2019-07-01
|
$247.65 |
2019-08-30
|
$235.88 |
2019-08-30
|
$240.39 |
$260.51 |
$234.09 |
5.19 %
|
-5.48 %
|
3
|
128
|
REZI
|
SOLD
|
-38.85 %
|
2.00 %
|
90.95 %
|
2019-06-28
|
$21.92 |
2019-07-01
|
$22.24 |
2019-08-30
|
$13.78 |
2019-08-30
|
$13.60 |
$22.27 |
$12.99 |
0.13 %
|
-41.59 %
|
3
|
129
|
RF
|
SOLD
|
-2.93 %
|
1.04 %
|
109.05 %
|
2019-06-28
|
$14.94 |
2019-07-01
|
$15.03 |
2019-08-30
|
$14.62 |
2019-08-30
|
$14.59 |
$16.14 |
$13.50 |
7.39 %
|
-10.18 %
|
3
|
130
|
RFP
|
SOLD
|
-38.48 %
|
-4.25 %
|
69.13 %
|
2019-06-28
|
$7.20 |
2019-07-01
|
$7.25 |
2019-08-30
|
$4.28 |
2019-08-30
|
$4.46 |
$7.33 |
$4.17 |
1.10 %
|
-42.48 %
|
3
|
131
|
RUBI
|
SOLD
|
61.61 %
|
-2.20 %
|
53.01 %
|
2019-06-28
|
$6.36 |
2019-07-01
|
$6.46 |
2019-08-30
|
$10.23 |
2019-08-30
|
$10.44 |
$10.85 |
$6.26 |
67.96 %
|
-3.10 %
|
3
|
132
|
SAR
|
SOLD
|
1.46 %
|
0.84 %
|
138.98 %
|
2019-06-28
|
$24.69 |
2019-07-01
|
$24.64 |
2019-08-30
|
$25.16 |
2019-08-30
|
$25.00 |
$25.78 |
$23.65 |
4.63 %
|
-4.02 %
|
3
|
133
|
SCS
|
SOLD
|
-9.72 %
|
0.19 %
|
100.91 %
|
2019-06-28
|
$17.10 |
2019-07-01
|
$17.28 |
2019-08-30
|
$15.53 |
2019-08-30
|
$15.60 |
$17.70 |
$15.12 |
2.43 %
|
-12.50 %
|
3
|
134
|
SF
|
SOLD
|
-9.99 %
|
-0.58 %
|
60.81 %
|
2019-06-28
|
$59.06 |
2019-07-01
|
$59.95 |
2019-08-30
|
$53.42 |
2019-08-30
|
$53.96 |
$61.94 |
$50.75 |
3.32 %
|
-15.35 %
|
3
|
135
|
SNA
|
SOLD
|
-9.61 %
|
0.08 %
|
82.01 %
|
2019-06-28
|
$165.64 |
2019-07-01
|
$165.64 |
2019-08-30
|
$148.68 |
2019-08-30
|
$149.72 |
$166.87 |
$143.12 |
0.74 %
|
-13.60 %
|
3
|
136
|
SNV
|
SOLD
|
1.01 %
|
-0.17 %
|
94.73 %
|
2019-06-28
|
$35.00 |
2019-07-01
|
$35.51 |
2019-08-30
|
$35.54 |
2019-08-30
|
$35.87 |
$38.90 |
$34.00 |
9.55 %
|
-4.25 %
|
3
|
137
|
SNX
|
SOLD
|
-16.11 %
|
-0.24 %
|
87.62 %
|
2019-06-28
|
$98.40 |
2019-07-01
|
$101.16 |
2019-08-30
|
$83.81 |
2019-08-30
|
$84.86 |
$102.25 |
$78.55 |
1.08 %
|
-22.35 %
|
3
|
138
|
SPXC
|
SOLD
|
14.16 %
|
-0.05 %
|
123.92 %
|
2019-06-28
|
$33.02 |
2019-07-01
|
$33.55 |
2019-08-30
|
$37.95 |
2019-08-30
|
$38.30 |
$38.30 |
$32.84 |
14.16 %
|
-2.12 %
|
3
|
139
|
STZ-B
|
SOLD
|
2.35 %
|
3.73 %
|
1588.24 %
|
2019-06-28
|
$200.13 |
2019-07-01
|
$200.13 |
2019-08-30
|
$204.34 |
2019-08-30
|
$204.83 |
$205.20 |
$183.00 |
2.53 %
|
-8.56 %
|
3
|
140
|
SWM
|
SOLD
|
2.40 %
|
-1.12 %
|
65.66 %
|
2019-06-28
|
$33.18 |
2019-07-01
|
$33.29 |
2019-08-30
|
$33.54 |
2019-08-30
|
$34.09 |
$36.29 |
$32.05 |
9.01 %
|
-3.72 %
|
3
|
141
|
TCF
|
SOLD
|
83.19 %
|
1.23 %
|
167.77 %
|
2019-06-28
|
$20.79 |
2019-07-01
|
$21.00 |
2019-08-30
|
$38.56 |
2019-08-30
|
$38.47 |
$39.95 |
$20.31 |
90.24 %
|
-3.29 %
|
3
|
142
|
TGH
|
SOLD
|
-21.81 %
|
-0.25 %
|
67.93 %
|
2019-06-28
|
$10.08 |
2019-07-01
|
$10.27 |
2019-08-30
|
$7.97 |
2019-08-30
|
$8.03 |
$10.54 |
$6.40 |
2.63 %
|
-37.68 %
|
3
|
143
|
TNP
|
SOLD
|
-10.51 %
|
0.67 %
|
45.91 %
|
2019-06-28
|
$3.29 |
2019-07-01
|
$3.33 |
2019-08-30
|
$3.00 |
2019-08-30
|
$2.98 |
$3.45 |
$2.73 |
3.60 %
|
-18.02 %
|
3
|
144
|
UGI
|
SOLD
|
-10.32 %
|
1.54 %
|
81.93 %
|
2019-06-28
|
$53.41 |
2019-07-01
|
$53.50 |
2019-08-30
|
$48.67 |
2019-08-30
|
$47.98 |
$54.05 |
$45.94 |
1.03 %
|
-14.13 %
|
3
|
145
|
UNVR
|
SOLD
|
-16.22 %
|
3.64 %
|
124.10 %
|
2019-06-28
|
$22.04 |
2019-07-01
|
$22.50 |
2019-08-30
|
$19.35 |
2019-08-30
|
$18.85 |
$22.70 |
$17.78 |
0.89 %
|
-20.98 %
|
3
|
146
|
USNA
|
SOLD
|
-15.61 %
|
1.43 %
|
69.88 %
|
2019-06-28
|
$79.43 |
2019-07-01
|
$79.95 |
2019-08-30
|
$67.97 |
2019-08-30
|
$67.47 |
$80.51 |
$58.30 |
0.70 %
|
-27.08 %
|
3
|
147
|
VGR
|
SOLD
|
17.78 %
|
1.92 %
|
126.56 %
|
2019-06-28
|
$9.75 |
2019-07-01
|
$9.84 |
2019-08-30
|
$11.68 |
2019-08-30
|
$11.59 |
$12.87 |
$9.31 |
30.79 %
|
-5.39 %
|
3
|
148
|
VSTO
|
SOLD
|
-37.71 %
|
1.82 %
|
129.14 %
|
2019-06-28
|
$8.88 |
2019-07-01
|
$8.91 |
2019-08-30
|
$5.59 |
2019-08-30
|
$5.55 |
$9.44 |
$4.30 |
5.95 %
|
-51.74 %
|
3
|
149
|
WAB
|
SOLD
|
-5.78 %
|
2.46 %
|
55.89 %
|
2019-06-28
|
$71.76 |
2019-07-01
|
$72.50 |
2019-08-30
|
$69.21 |
2019-08-30
|
$68.31 |
$78.72 |
$61.00 |
8.58 %
|
-15.86 %
|
3
|
150
|
WALA
|
SOLD
|
2.21 %
|
0.75 %
|
644.54 %
|
2019-06-28
|
$26.07 |
2019-07-01
|
$26.26 |
2019-08-30
|
$27.04 |
2019-08-30
|
$26.84 |
$27.01 |
$25.87 |
2.86 %
|
-1.49 %
|
3
|
151
|
WFC
|
SOLD
|
-2.80 %
|
0.82 %
|
94.59 %
|
2019-06-28
|
$47.32 |
2019-07-01
|
$47.88 |
2019-08-30
|
$46.57 |
2019-08-30
|
$46.54 |
$49.57 |
$43.34 |
3.53 %
|
-9.48 %
|
3
|
152
|
WRK
|
SOLD
|
-7.68 %
|
0.21 %
|
95.71 %
|
2019-06-28
|
$36.47 |
2019-07-01
|
$37.35 |
2019-08-30
|
$34.18 |
2019-08-30
|
$34.48 |
$38.64 |
$31.94 |
3.45 %
|
-14.48 %
|
3
|
153
|
WSR
|
SOLD
|
-2.75 %
|
-0.48 %
|
92.25 %
|
2019-06-28
|
$12.69 |
2019-07-01
|
$12.75 |
2019-08-30
|
$12.42 |
2019-08-30
|
$12.40 |
$13.20 |
$11.95 |
3.53 %
|
-6.27 %
|
3
|
154
|
XAN
|
SOLD
|
-0.88 %
|
-0.09 %
|
105.21 %
|
2019-06-28
|
$11.31 |
2019-07-01
|
$11.34 |
2019-08-30
|
$11.21 |
2019-08-30
|
$11.24 |
$11.60 |
$11.05 |
2.29 %
|
-2.56 %
|
3
|
155
|
XOM
|
SOLD
|
-11.05 %
|
0.07 %
|
89.65 %
|
2019-06-28
|
$76.63 |
2019-07-01
|
$77.13 |
2019-08-30
|
$68.48 |
2019-08-30
|
$68.61 |
$77.92 |
$66.53 |
1.02 %
|
-13.74 %
|
3
|
156
|
ACNB
|
SOLD
|
-13.58 %
|
0.15 %
|
87.86 %
|
2019-06-28
|
$39.57 |
2019-07-01
|
$38.95 |
2019-08-30
|
$33.68 |
2019-08-30
|
$33.66 |
$39.00 |
$32.29 |
0.13 %
|
-17.10 %
|
3
|
157
|
ACT
|
SOLD
|
-4.29 %
|
-0.33 %
|
55.00 %
|
2019-06-28
|
$25.09 |
2019-07-01
|
$25.23 |
2019-08-30
|
$24.01 |
2019-08-30
|
$24.15 |
$25.80 |
$23.66 |
2.26 %
|
-6.22 %
|
3
|
158
|
AGLE
|
SOLD
|
11.45 %
|
1.43 %
|
72.34 %
|
2019-06-28
|
$6.85 |
2019-07-01
|
$6.90 |
2019-08-30
|
$7.80 |
2019-08-30
|
$7.69 |
$9.10 |
$6.35 |
31.88 %
|
-7.97 %
|
3
|
159
|
AIMT
|
SOLD
|
-5.21 %
|
2.15 %
|
55.77 %
|
2019-06-28
|
$20.82 |
2019-07-01
|
$21.10 |
2019-08-30
|
$20.39 |
2019-08-30
|
$20.00 |
$22.88 |
$16.95 |
8.44 %
|
-19.67 %
|
3
|
160
|
ALGT
|
SOLD
|
-2.11 %
|
0.35 %
|
56.48 %
|
2019-06-28
|
$143.50 |
2019-07-01
|
$145.10 |
2019-08-30
|
$141.99 |
2019-08-30
|
$142.04 |
$157.50 |
$136.87 |
8.55 %
|
-5.67 %
|
3
|
161
|
ALOT
|
SOLD
|
-38.01 %
|
2.24 %
|
134.93 %
|
2019-06-28
|
$25.84 |
2019-07-01
|
$25.94 |
2019-08-30
|
$16.43 |
2019-08-30
|
$16.08 |
$26.57 |
$15.03 |
2.43 %
|
-42.06 %
|
3
|
162
|
ALXN
|
SOLD
|
-22.43 %
|
-10.17 %
|
292.68 %
|
2019-06-28
|
$130.98 |
2019-07-01
|
$132.78 |
2019-08-30
|
$100.76 |
2019-08-30
|
$103.00 |
$134.84 |
$103.00 |
1.55 %
|
-22.43 %
|
3
|
163
|
AMBC
|
SOLD
|
5.68 %
|
0.17 %
|
60.08 %
|
2019-06-28
|
$16.85 |
2019-07-01
|
$17.07 |
2019-08-30
|
$18.04 |
2019-08-30
|
$18.04 |
$19.06 |
$16.69 |
11.66 %
|
-2.23 %
|
3
|
164
|
AMNB
|
SOLD
|
-10.50 %
|
-0.32 %
|
107.59 %
|
2019-06-28
|
$38.75 |
2019-07-01
|
$38.56 |
2019-08-30
|
$34.20 |
2019-08-30
|
$34.51 |
$38.56 |
$32.51 |
0.00%
|
-15.69 %
|
3
|
165
|
AMPH
|
SOLD
|
4.59 %
|
2.09 %
|
175.79 %
|
2019-06-28
|
$21.11 |
2019-07-01
|
$21.34 |
2019-08-30
|
$22.46 |
2019-08-30
|
$22.32 |
$22.85 |
$18.66 |
7.08 %
|
-12.56 %
|
3
|
166
|
AMWD
|
SOLD
|
-4.37 %
|
0.21 %
|
170.90 %
|
2019-06-28
|
$84.62 |
2019-07-01
|
$85.96 |
2019-08-30
|
$82.37 |
2019-08-30
|
$82.20 |
$87.15 |
$70.92 |
1.38 %
|
-17.50 %
|
3
|
167
|
ANAT
|
SOLD
|
-3.39 %
|
0.73 %
|
71.57 %
|
2019-06-28
|
$116.47 |
2019-07-01
|
$117.60 |
2019-08-30
|
$114.07 |
2019-08-30
|
$113.61 |
$124.41 |
$111.01 |
5.79 %
|
-5.60 %
|
3
|
168
|
ARCC
|
SOLD
|
4.60 %
|
0.21 %
|
75.74 %
|
2019-06-28
|
$17.94 |
2019-07-01
|
$18.03 |
2019-08-30
|
$18.86 |
2019-08-30
|
$18.86 |
$19.02 |
$17.92 |
5.49 %
|
-0.61 %
|
3
|
169
|
ARTNA
|
SOLD
|
-2.67 %
|
0.89 %
|
56.82 %
|
2019-06-28
|
$37.17 |
2019-07-01
|
$37.10 |
2019-08-30
|
$36.40 |
2019-08-30
|
$36.11 |
$37.10 |
$34.71 |
0.00%
|
-6.44 %
|
3
|
170
|
ATEX
|
SOLD
|
-14.98 %
|
-4.13 %
|
121.52 %
|
2019-06-28
|
$47.00 |
2019-07-01
|
$47.54 |
2019-08-30
|
$38.75 |
2019-08-30
|
$40.42 |
$48.88 |
$36.53 |
2.82 %
|
-23.16 %
|
3
|
171
|
ATRC
|
SOLD
|
-8.63 %
|
0.44 %
|
239.59 %
|
2019-06-28
|
$29.84 |
2019-07-01
|
$30.11 |
2019-08-30
|
$27.39 |
2019-08-30
|
$27.51 |
$33.00 |
$26.30 |
9.60 %
|
-12.65 %
|
3
|
172
|
AUPH
|
SOLD
|
-12.46 %
|
-0.52 %
|
57.06 %
|
2019-06-28
|
$6.58 |
2019-07-01
|
$6.58 |
2019-08-30
|
$5.74 |
2019-08-30
|
$5.76 |
$6.67 |
$5.37 |
1.37 %
|
-18.39 %
|
3
|
173
|
AVCO
|
SOLD
|
-24.33 %
|
-1.01 %
|
152.19 %
|
2019-06-28
|
$2.60 |
2019-07-01
|
$2.63 |
2019-08-30
|
$1.96 |
2019-08-30
|
$1.99 |
$2.66 |
$1.66 |
1.14 %
|
-36.88 %
|
3
|
174
|
AVGO
|
SOLD
|
-5.41 %
|
-0.26 %
|
96.52 %
|
2019-06-28
|
$287.86 |
2019-07-01
|
$301.68 |
2019-08-30
|
$282.64 |
2019-08-30
|
$285.36 |
$305.75 |
$262.50 |
1.35 %
|
-12.99 %
|
3
|
175
|
BABY
|
HOLD
|
2.96 %
|
-2.44 %
|
95.36 %
|
2019-06-28
|
$25.69 |
2019-07-01
|
$25.98 |
2019-07-25
|
$26.75 |
|
|
$27.53 |
$25.04 |
5.97 %
|
-3.62 %
|
3
|
176
|
BAND
|
SOLD
|
11.48 %
|
0.37 %
|
52.76 %
|
2019-06-28
|
$75.02 |
2019-07-01
|
$78.39 |
2019-08-30
|
$87.19 |
2019-08-30
|
$87.39 |
$90.63 |
$73.27 |
15.61 %
|
-6.53 %
|
3
|
177
|
BCBP
|
SOLD
|
-9.59 %
|
-0.88 %
|
39.96 %
|
2019-06-28
|
$13.85 |
2019-07-01
|
$13.76 |
2019-08-30
|
$12.36 |
2019-08-30
|
$12.44 |
$13.76 |
$11.58 |
0.00%
|
-15.84 %
|
3
|
178
|
BDGE
|
SOLD
|
-9.37 %
|
0.15 %
|
88.52 %
|
2019-06-28
|
$29.46 |
2019-07-01
|
$29.68 |
2019-08-30
|
$26.91 |
2019-08-30
|
$26.90 |
$29.94 |
$26.11 |
0.88 %
|
-12.03 %
|
3
|
179
|
BDSI
|
SOLD
|
-9.09 %
|
0.00%
|
67.37 %
|
2019-06-28
|
$4.65 |
2019-07-01
|
$4.73 |
2019-08-30
|
$4.29 |
2019-08-30
|
$4.30 |
$4.80 |
$3.59 |
1.48 %
|
-24.10 %
|
3
|
180
|
BECN
|
SOLD
|
-15.49 %
|
2.57 %
|
127.46 %
|
2019-06-28
|
$36.72 |
2019-07-01
|
$37.18 |
2019-08-30
|
$31.88 |
2019-08-30
|
$31.42 |
$37.92 |
$26.50 |
1.99 %
|
-28.73 %
|
3
|
181
|
BFC
|
SOLD
|
-20.19 %
|
-1.45 %
|
88.26 %
|
2019-06-28
|
$68.96 |
2019-07-01
|
$69.43 |
2019-08-30
|
$54.43 |
2019-08-30
|
$55.41 |
$72.93 |
$53.93 |
5.04 %
|
-22.32 %
|
3
|
182
|
BHFAL
|
SOLD
|
4.76 %
|
0.37 %
|
402.79 %
|
2019-06-28
|
$25.97 |
2019-07-01
|
$25.96 |
2019-08-30
|
$27.29 |
2019-08-30
|
$27.20 |
$27.53 |
$25.57 |
6.05 %
|
-1.50 %
|
3
|
183
|
BHFAP
|
SOLD
|
3.64 %
|
-0.18 %
|
400.97 %
|
2019-06-28
|
$26.62 |
2019-07-01
|
$26.34 |
2019-08-30
|
$27.30 |
2019-08-30
|
$27.30 |
$27.49 |
$26.31 |
4.37 %
|
-0.11 %
|
3
|
184
|
BMCH
|
SOLD
|
19.39 %
|
-0.97 %
|
80.03 %
|
2019-06-28
|
$21.20 |
2019-07-01
|
$21.61 |
2019-08-30
|
$25.43 |
2019-08-30
|
$25.80 |
$25.94 |
$20.34 |
20.04 %
|
-5.88 %
|
3
|
185
|
BMRN
|
SOLD
|
-14.07 %
|
0.60 %
|
48.08 %
|
2019-06-28
|
$85.65 |
2019-07-01
|
$86.99 |
2019-08-30
|
$75.06 |
2019-08-30
|
$74.75 |
$86.99 |
$71.53 |
0.00%
|
-17.77 %
|
3
|
186
|
BPYPP
|
SOLD
|
2.98 %
|
-0.12 %
|
388.20 %
|
2019-06-28
|
$25.21 |
2019-07-01
|
$25.20 |
2019-08-30
|
$25.90 |
2019-08-30
|
$25.95 |
$26.15 |
$25.03 |
3.77 %
|
-0.67 %
|
3
|
187
|
BSVN
|
SOLD
|
-2.55 %
|
2.80 %
|
224.85 %
|
2019-06-28
|
$18.49 |
2019-07-01
|
$18.45 |
2019-08-30
|
$17.99 |
2019-08-30
|
$17.98 |
$19.20 |
$16.21 |
4.07 %
|
-12.14 %
|
3
|
188
|
CACC
|
SOLD
|
-5.40 %
|
-1.45 %
|
112.00 %
|
2019-06-28
|
$483.83 |
2019-07-01
|
$487.57 |
2019-08-30
|
$452.65 |
2019-08-30
|
$461.23 |
$497.77 |
$445.28 |
2.09 %
|
-8.67 %
|
3
|
189
|
CARE
|
SOLD
|
-3.64 %
|
-0.79 %
|
72.87 %
|
2019-06-28
|
$19.75 |
2019-07-01
|
$19.80 |
2019-08-30
|
$18.89 |
2019-08-30
|
$19.08 |
$20.40 |
$17.62 |
3.03 %
|
-11.01 %
|
3
|
190
|
CATY
|
SOLD
|
-8.01 %
|
-0.57 %
|
90.66 %
|
2019-06-28
|
$35.91 |
2019-07-01
|
$36.20 |
2019-08-30
|
$33.19 |
2019-08-30
|
$33.30 |
$37.73 |
$31.89 |
4.23 %
|
-11.91 %
|
3
|
191
|
CBFV
|
SOLD
|
4.52 %
|
0.20 %
|
24.05 %
|
2019-06-28
|
$23.75 |
2019-07-01
|
$23.87 |
2019-08-30
|
$24.90 |
2019-08-30
|
$24.95 |
$26.22 |
$23.67 |
9.84 %
|
-0.84 %
|
3
|
192
|
CBMG
|
SOLD
|
-24.91 %
|
1.65 %
|
48.97 %
|
2019-06-28
|
$16.53 |
2019-07-01
|
$16.26 |
2019-08-30
|
$12.34 |
2019-08-30
|
$12.21 |
$16.70 |
$10.98 |
2.71 %
|
-32.47 %
|
3
|
193
|
CBSH
|
SOLD
|
-5.03 %
|
0.76 %
|
165.30 %
|
2019-06-28
|
$59.66 |
2019-07-01
|
$60.04 |
2019-08-30
|
$57.07 |
2019-08-30
|
$57.02 |
$61.41 |
$54.65 |
2.28 %
|
-8.98 %
|
3
|
194
|
CDMO
|
SOLD
|
25.18 %
|
0.73 %
|
111.08 %
|
2019-06-28
|
$5.60 |
2019-07-01
|
$5.48 |
2019-08-30
|
$6.90 |
2019-08-30
|
$6.86 |
$7.10 |
$5.44 |
29.56 %
|
-0.73 %
|
3
|
195
|
CELC
|
SOLD
|
-27.10 %
|
2.62 %
|
78.95 %
|
2019-06-28
|
$25.00 |
2019-07-01
|
$24.69 |
2019-08-30
|
$17.99 |
2019-08-30
|
$18.00 |
$24.69 |
$15.54 |
0.00%
|
-37.06 %
|
3
|
196
|
CELH
|
SOLD
|
-7.11 %
|
-1.68 %
|
14.01 %
|
2019-06-28
|
$4.44 |
2019-07-01
|
$4.50 |
2019-08-30
|
$4.10 |
2019-08-30
|
$4.18 |
$5.37 |
$3.56 |
19.33 %
|
-20.89 %
|
3
|
197
|
CERC
|
SOLD
|
-39.24 %
|
-2.70 %
|
92.75 %
|
2019-06-28
|
$5.44 |
2019-07-01
|
$5.53 |
2019-08-30
|
$3.24 |
2019-08-30
|
$3.36 |
$5.93 |
$2.92 |
7.23 %
|
-47.20 %
|
3
|
198
|
CERS
|
SOLD
|
-5.14 %
|
0.75 %
|
109.31 %
|
2019-06-28
|
$5.62 |
2019-07-01
|
$5.64 |
2019-08-30
|
$5.37 |
2019-08-30
|
$5.35 |
$6.15 |
$4.82 |
9.04 %
|
-14.54 %
|
3
|
199
|
CHFC
|
HOLD
|
1.28 %
|
-3.18 %
|
1729.76 %
|
2019-06-28
|
$41.11 |
2019-07-01
|
$41.51 |
2019-07-31
|
$42.04 |
|
|
$44.77 |
$39.95 |
7.85 %
|
-3.76 %
|
3
|
200
|
CIVB
|
SOLD
|
-6.14 %
|
-2.44 %
|
42.35 %
|
2019-06-28
|
$22.45 |
2019-07-01
|
$22.41 |
2019-08-30
|
$20.43 |
2019-08-30
|
$21.04 |
$22.55 |
$19.85 |
0.62 %
|
-11.42 %
|
3
|
201
|
CNST
|
SOLD
|
-36.23 %
|
-4.10 %
|
226.51 %
|
2019-06-28
|
$12.28 |
2019-07-01
|
$11.95 |
2019-08-30
|
$7.25 |
2019-08-30
|
$7.62 |
$11.95 |
$6.46 |
0.00%
|
-45.94 %
|
3
|
202
|
COLB
|
SOLD
|
-5.73 %
|
1.08 %
|
95.86 %
|
2019-06-28
|
$36.18 |
2019-07-01
|
$36.50 |
2019-08-30
|
$34.51 |
2019-08-30
|
$34.41 |
$38.23 |
$32.99 |
4.74 %
|
-9.62 %
|
3
|
203
|
COWNZ
|
SOLD
|
1.92 %
|
0.12 %
|
271.89 %
|
2019-06-28
|
$25.53 |
2019-07-01
|
$25.46 |
2019-08-30
|
$25.95 |
2019-08-30
|
$25.95 |
$26.45 |
$25.46 |
3.89 %
|
0.00%
|
3
|
204
|
CPSI
|
SOLD
|
-22.93 %
|
-0.94 %
|
94.76 %
|
2019-06-28
|
$27.79 |
2019-07-01
|
$27.91 |
2019-08-30
|
$21.15 |
2019-08-30
|
$21.51 |
$28.44 |
$20.72 |
1.90 %
|
-25.76 %
|
3
|
205
|
CRUS
|
SOLD
|
19.13 %
|
0.90 %
|
125.66 %
|
2019-06-28
|
$43.70 |
2019-07-01
|
$45.06 |
2019-08-30
|
$53.64 |
2019-08-30
|
$53.68 |
$60.00 |
$41.23 |
33.16 %
|
-8.50 %
|
3
|
206
|
CSTE
|
SOLD
|
-1.19 %
|
0.27 %
|
77.63 %
|
2019-06-28
|
$15.03 |
2019-07-01
|
$15.19 |
2019-08-30
|
$14.99 |
2019-08-30
|
$15.01 |
$17.00 |
$12.81 |
11.92 %
|
-15.67 %
|
3
|
207
|
CTWS
|
SOLD
|
0.65 %
|
-0.26 %
|
99.85 %
|
2019-06-28
|
$69.72 |
2019-07-01
|
$69.69 |
2019-08-30
|
$70.14 |
2019-08-30
|
$70.14 |
$70.50 |
$68.50 |
1.16 %
|
-1.71 %
|
3
|
208
|
CUE
|
SOLD
|
-6.31 %
|
2.12 %
|
95.24 %
|
2019-06-28
|
$8.99 |
2019-07-01
|
$8.56 |
2019-08-30
|
$8.19 |
2019-08-30
|
$8.02 |
$8.90 |
$6.54 |
3.97 %
|
-23.60 %
|
3
|
209
|
DCOM
|
SOLD
|
4.34 %
|
-0.20 %
|
71.94 %
|
2019-06-28
|
$18.99 |
2019-07-01
|
$19.13 |
2019-08-30
|
$19.83 |
2019-08-30
|
$19.96 |
$20.88 |
$18.43 |
9.15 %
|
-3.66 %
|
3
|
210
|
DFNL
|
SOLD
|
-4.40 %
|
0.04 %
|
2.03 %
|
2019-06-28
|
$23.30 |
2019-07-01
|
$23.61 |
2019-08-30
|
$22.47 |
2019-08-30
|
$22.57 |
$24.12 |
$21.84 |
2.16 %
|
-7.50 %
|
3
|
211
|
DORM
|
SOLD
|
-18.94 %
|
-0.22 %
|
92.30 %
|
2019-06-28
|
$87.14 |
2019-07-01
|
$88.19 |
2019-08-30
|
$71.08 |
2019-08-30
|
$71.49 |
$89.65 |
$67.39 |
1.66 %
|
-23.59 %
|
3
|
212
|
EBTC
|
SOLD
|
-10.83 %
|
-0.41 %
|
79.19 %
|
2019-06-28
|
$31.71 |
2019-07-01
|
$31.60 |
2019-08-30
|
$28.93 |
2019-08-30
|
$28.18 |
$31.63 |
$26.85 |
0.09 %
|
-15.03 %
|
3
|
213
|
ECOL
|
SOLD
|
0.89 %
|
1.25 %
|
67.19 %
|
2019-06-28
|
$59.54 |
2019-07-01
|
$59.73 |
2019-08-30
|
$60.57 |
2019-08-30
|
$60.26 |
$64.99 |
$57.13 |
8.81 %
|
-4.35 %
|
3
|
214
|
EDTXW
|
SOLD
|
-3.85 %
|
-20.00 %
|
2198.14 %
|
2019-06-28
|
$0.26 |
2019-07-01
|
$0.26 |
2019-08-30
|
$0.20 |
2019-08-30
|
$0.25 |
$0.49 |
$0.22 |
88.46 %
|
-15.38 %
|
3
|
215
|
EFSC
|
SOLD
|
-4.70 %
|
-0.25 %
|
112.70 %
|
2019-06-28
|
$41.60 |
2019-07-01
|
$41.72 |
2019-08-30
|
$39.42 |
2019-08-30
|
$39.76 |
$42.98 |
$38.09 |
3.02 %
|
-8.70 %
|
3
|
216
|
EGLE
|
SOLD
|
-15.59 %
|
7.23 %
|
156.44 %
|
2019-06-28
|
$5.24 |
2019-07-01
|
$5.26 |
2019-08-30
|
$4.60 |
2019-08-30
|
$4.44 |
$5.74 |
$3.88 |
9.13 %
|
-26.24 %
|
3
|
217
|
EQRR
|
SOLD
|
-10.21 %
|
0.72 %
|
36.81 %
|
2019-06-28
|
$41.18 |
2019-07-01
|
$41.90 |
2019-08-30
|
$37.52 |
2019-08-30
|
$37.62 |
$42.03 |
$35.66 |
0.31 %
|
-14.89 %
|
3
|
218
|
ESGR
|
SOLD
|
2.52 %
|
-0.19 %
|
93.87 %
|
2019-06-28
|
$174.28 |
2019-07-01
|
$175.00 |
2019-08-30
|
$178.62 |
2019-08-30
|
$179.41 |
$182.38 |
$165.38 |
4.22 %
|
-5.50 %
|
3
|
219
|
ETTX
|
SOLD
|
20.19 %
|
-0.80 %
|
54.70 %
|
2019-06-28
|
$6.45 |
2019-07-01
|
$6.24 |
2019-08-30
|
$7.40 |
2019-08-30
|
$7.50 |
$9.25 |
$6.11 |
48.24 %
|
-2.08 %
|
3
|
220
|
EXPD
|
SOLD
|
-6.69 %
|
-0.59 %
|
110.23 %
|
2019-06-28
|
$75.86 |
2019-07-01
|
$76.99 |
2019-08-30
|
$71.10 |
2019-08-30
|
$71.84 |
$77.91 |
$67.97 |
1.19 %
|
-11.72 %
|
3
|
221
|
EXPI
|
SOLD
|
-24.58 %
|
1.99 %
|
198.66 %
|
2019-06-28
|
$11.13 |
2019-07-01
|
$11.39 |
2019-08-30
|
$8.70 |
2019-08-30
|
$8.59 |
$11.94 |
$8.05 |
4.83 %
|
-29.32 %
|
3
|
222
|
EXTR
|
SOLD
|
0.90 %
|
-0.60 %
|
79.72 %
|
2019-06-28
|
$6.47 |
2019-07-01
|
$6.68 |
2019-08-30
|
$6.68 |
2019-08-30
|
$6.74 |
$8.50 |
$6.38 |
27.25 %
|
-4.49 %
|
3
|
223
|
FAB
|
SOLD
|
-7.34 %
|
-0.04 %
|
193.07 %
|
2019-06-28
|
$53.83 |
2019-07-01
|
$54.50 |
2019-08-30
|
$50.42 |
2019-08-30
|
$50.50 |
$54.95 |
$48.72 |
0.83 %
|
-10.61 %
|
3
|
224
|
FARO
|
SOLD
|
-7.16 %
|
-0.32 %
|
52.96 %
|
2019-06-28
|
$52.58 |
2019-07-01
|
$53.75 |
2019-08-30
|
$49.24 |
2019-08-30
|
$49.90 |
$54.97 |
$44.68 |
2.27 %
|
-16.87 %
|
3
|
225
|
FBSS
|
SOLD
|
-4.69 %
|
0.00%
|
139.86 %
|
2019-06-28
|
$21.31 |
2019-07-01
|
$21.68 |
2019-08-30
|
$20.60 |
2019-08-30
|
$20.66 |
$21.75 |
$18.59 |
0.32 %
|
-14.25 %
|
3
|
226
|
FCAP
|
SOLD
|
9.76 %
|
-0.23 %
|
30.77 %
|
2019-06-28
|
$50.54 |
2019-07-01
|
$51.43 |
2019-08-30
|
$56.60 |
2019-08-30
|
$56.45 |
$57.95 |
$50.71 |
12.68 %
|
-1.40 %
|
3
|
227
|
FCBC
|
SOLD
|
-5.99 %
|
-0.53 %
|
72.53 %
|
2019-06-28
|
$33.76 |
2019-07-01
|
$33.88 |
2019-08-30
|
$31.81 |
2019-08-30
|
$31.85 |
$34.15 |
$30.78 |
0.80 %
|
-9.15 %
|
3
|
228
|
FCCO
|
SOLD
|
-2.49 %
|
0.00%
|
11.28 %
|
2019-06-28
|
$18.51 |
2019-07-01
|
$18.50 |
2019-08-30
|
$17.91 |
2019-08-30
|
$18.04 |
$20.45 |
$17.55 |
10.54 %
|
-5.14 %
|
3
|
229
|
FCNCA
|
SOLD
|
-1.66 %
|
0.12 %
|
64.77 %
|
2019-06-28
|
$450.27 |
2019-07-01
|
$454.40 |
2019-08-30
|
$444.60 |
2019-08-30
|
$446.84 |
$477.56 |
$425.95 |
5.10 %
|
-6.26 %
|
3
|
230
|
FDEF
|
SOLD
|
-7.99 %
|
-0.42 %
|
57.44 %
|
2019-06-28
|
$28.57 |
2019-07-01
|
$28.66 |
2019-08-30
|
$26.15 |
2019-08-30
|
$26.37 |
$29.23 |
$25.68 |
1.99 %
|
-10.40 %
|
3
|
231
|
FFBC
|
SOLD
|
-4.22 %
|
0.95 %
|
84.14 %
|
2019-06-28
|
$24.22 |
2019-07-01
|
$24.41 |
2019-08-30
|
$23.42 |
2019-08-30
|
$23.38 |
$25.80 |
$22.28 |
5.69 %
|
-8.73 %
|
3
|
232
|
FFIC
|
SOLD
|
-12.75 %
|
-0.36 %
|
66.11 %
|
2019-06-28
|
$22.20 |
2019-07-01
|
$22.27 |
2019-08-30
|
$19.29 |
2019-08-30
|
$19.43 |
$22.62 |
$18.80 |
1.57 %
|
-15.58 %
|
3
|
233
|
FITB
|
SOLD
|
-5.71 %
|
0.53 %
|
80.72 %
|
2019-06-28
|
$27.90 |
2019-07-01
|
$28.19 |
2019-08-30
|
$26.45 |
2019-08-30
|
$26.58 |
$30.20 |
$24.97 |
7.13 %
|
-11.42 %
|
3
|
234
|
FIVN
|
SOLD
|
21.43 %
|
-0.69 %
|
61.37 %
|
2019-06-28
|
$51.29 |
2019-07-01
|
$52.92 |
2019-08-30
|
$63.21 |
2019-08-30
|
$64.26 |
$65.45 |
$46.22 |
23.68 %
|
-12.66 %
|
3
|
235
|
FLGT
|
SOLD
|
77.78 %
|
-5.86 %
|
173.87 %
|
2019-06-28
|
$6.68 |
2019-07-01
|
$6.66 |
2019-08-30
|
$11.41 |
2019-08-30
|
$11.84 |
$12.88 |
$5.30 |
93.39 %
|
-20.42 %
|
3
|
236
|
FMNB
|
SOLD
|
-9.30 %
|
-1.68 %
|
93.28 %
|
2019-06-28
|
$14.83 |
2019-07-01
|
$14.95 |
2019-08-30
|
$13.50 |
2019-08-30
|
$13.56 |
$15.07 |
$13.30 |
0.80 %
|
-11.04 %
|
3
|
237
|
FNK
|
SOLD
|
-8.23 %
|
0.44 %
|
91.46 %
|
2019-06-28
|
$34.49 |
2019-07-01
|
$34.77 |
2019-08-30
|
$31.78 |
2019-08-30
|
$31.91 |
$35.15 |
$30.64 |
1.09 %
|
-11.88 %
|
3
|
238
|
FOLD
|
SOLD
|
-18.26 %
|
-3.42 %
|
44.22 %
|
2019-06-28
|
$12.48 |
2019-07-01
|
$12.54 |
2019-08-30
|
$9.89 |
2019-08-30
|
$10.25 |
$13.39 |
$9.71 |
6.78 %
|
-22.57 %
|
3
|
239
|
FOX
|
SOLD
|
-9.64 %
|
1.08 %
|
85.91 %
|
2019-06-28
|
$36.53 |
2019-07-01
|
$36.82 |
2019-08-30
|
$32.80 |
2019-08-30
|
$33.27 |
$38.06 |
$31.28 |
3.37 %
|
-15.05 %
|
3
|
240
|
FYX
|
SOLD
|
-5.64 %
|
-0.41 %
|
83.87 %
|
2019-06-28
|
$61.48 |
2019-07-01
|
$62.37 |
2019-08-30
|
$58.24 |
2019-08-30
|
$58.85 |
$62.76 |
$56.44 |
0.63 %
|
-9.51 %
|
3
|
241
|
GBLI
|
SOLD
|
-15.05 %
|
-0.58 %
|
73.39 %
|
2019-06-28
|
$30.96 |
2019-07-01
|
$30.83 |
2019-08-30
|
$25.75 |
2019-08-30
|
$26.19 |
$31.62 |
$24.62 |
2.56 %
|
-20.14 %
|
3
|
242
|
GEOS
|
SOLD
|
-20.30 %
|
0.74 %
|
104.31 %
|
2019-06-28
|
$15.11 |
2019-07-01
|
$15.22 |
2019-08-30
|
$12.24 |
2019-08-30
|
$12.13 |
$16.61 |
$11.61 |
9.13 %
|
-23.72 %
|
3
|
243
|
GHDX
|
SOLD
|
27.60 %
|
1.89 %
|
184.29 %
|
2019-06-28
|
$58.17 |
2019-07-01
|
$59.09 |
2019-08-30
|
$76.66 |
2019-08-30
|
$75.40 |
$75.69 |
$54.39 |
28.09 %
|
-7.95 %
|
3
|
244
|
GLBZ
|
SOLD
|
-0.10 %
|
-0.38 %
|
388.89 %
|
2019-06-28
|
$11.00 |
2019-07-02
|
$10.51 |
2019-09-04
|
$10.52 |
2019-09-04
|
$10.50 |
$11.39 |
$10.40 |
8.37 %
|
-1.05 %
|
3
|
245
|
GLMD
|
SOLD
|
-27.90 %
|
-3.34 %
|
135.66 %
|
2019-06-28
|
$7.35 |
2019-07-01
|
$7.49 |
2019-08-30
|
$5.21 |
2019-08-30
|
$5.40 |
$7.69 |
$4.50 |
2.67 %
|
-39.92 %
|
3
|
246
|
GLYC
|
SOLD
|
-71.62 %
|
-2.63 %
|
61.18 %
|
2019-06-28
|
$11.92 |
2019-07-01
|
$12.12 |
2019-08-30
|
$3.33 |
2019-08-30
|
$3.44 |
$13.44 |
$2.64 |
10.89 %
|
-78.22 %
|
3
|
247
|
GRPN
|
SOLD
|
-28.89 %
|
-0.40 %
|
83.44 %
|
2019-06-28
|
$3.58 |
2019-07-01
|
$3.60 |
2019-08-30
|
$2.48 |
2019-08-30
|
$2.56 |
$3.65 |
$2.31 |
1.39 %
|
-35.83 %
|
3
|
248
|
GRTS
|
SOLD
|
-8.33 %
|
-0.78 %
|
46.73 %
|
2019-06-28
|
$11.14 |
2019-07-01
|
$11.16 |
2019-08-30
|
$10.12 |
2019-08-30
|
$10.23 |
$12.59 |
$8.90 |
12.81 %
|
-20.25 %
|
3
|
249
|
HAFC
|
SOLD
|
-21.02 %
|
1.24 %
|
114.71 %
|
2019-06-28
|
$22.27 |
2019-07-01
|
$22.60 |
2019-08-30
|
$17.91 |
2019-08-30
|
$17.85 |
$22.60 |
$17.01 |
0.00%
|
-24.73 %
|
3
|
250
|
HAYN
|
SOLD
|
-8.12 %
|
1.91 %
|
100.67 %
|
2019-06-28
|
$31.81 |
2019-07-01
|
$32.15 |
2019-08-30
|
$29.87 |
2019-08-30
|
$29.54 |
$32.47 |
$28.03 |
1.00 %
|
-12.81 %
|
3
|
251
|
HOPE
|
SOLD
|
-3.24 %
|
0.00%
|
91.42 %
|
2019-06-28
|
$13.78 |
2019-07-01
|
$13.90 |
2019-08-30
|
$13.41 |
2019-08-30
|
$13.45 |
$14.92 |
$12.78 |
7.34 %
|
-8.06 %
|
3
|
252
|
HPJ
|
SOLD
|
3.73 %
|
0.00%
|
102.26 %
|
2019-06-28
|
$4.24 |
2019-07-01
|
$4.29 |
2019-08-30
|
$4.50 |
2019-08-30
|
$4.45 |
$4.61 |
$4.21 |
7.46 %
|
-1.86 %
|
3
|
253
|
HTBI
|
SOLD
|
-0.44 %
|
1.04 %
|
101.53 %
|
2019-06-28
|
$25.14 |
2019-07-01
|
$25.20 |
2019-08-30
|
$25.22 |
2019-08-30
|
$25.09 |
$26.97 |
$24.50 |
7.02 %
|
-2.78 %
|
3
|
254
|
HUBG
|
SOLD
|
2.31 %
|
-0.19 %
|
96.34 %
|
2019-06-28
|
$41.98 |
2019-07-01
|
$42.38 |
2019-08-30
|
$43.06 |
2019-08-30
|
$43.36 |
$46.95 |
$38.08 |
10.78 %
|
-10.15 %
|
3
|
255
|
IIVI
|
SOLD
|
-1.82 %
|
0.29 %
|
110.52 %
|
2019-06-28
|
$36.56 |
2019-07-01
|
$38.49 |
2019-08-30
|
$37.51 |
2019-08-30
|
$37.79 |
$40.90 |
$35.63 |
6.26 %
|
-7.43 %
|
3
|
256
|
INBK
|
SOLD
|
-6.29 %
|
0.45 %
|
50.33 %
|
2019-06-28
|
$21.54 |
2019-07-01
|
$21.94 |
2019-08-30
|
$20.22 |
2019-08-30
|
$20.56 |
$21.99 |
$18.15 |
0.23 %
|
-17.27 %
|
3
|
257
|
INDB
|
SOLD
|
-11.11 %
|
-0.22 %
|
67.80 %
|
2019-06-28
|
$76.15 |
2019-07-01
|
$76.75 |
2019-08-30
|
$67.61 |
2019-08-30
|
$68.22 |
$78.92 |
$64.68 |
2.83 %
|
-15.73 %
|
3
|
258
|
INSG
|
SOLD
|
-24.20 %
|
17.46 %
|
285.39 %
|
2019-06-28
|
$4.79 |
2019-07-01
|
$5.00 |
2019-08-30
|
$4.44 |
2019-08-30
|
$3.79 |
$5.48 |
$3.61 |
9.60 %
|
-27.80 %
|
3
|
259
|
INVE
|
SOLD
|
-7.34 %
|
1.04 %
|
94.21 %
|
2019-06-28
|
$5.12 |
2019-07-01
|
$5.18 |
2019-08-30
|
$4.85 |
2019-08-30
|
$4.80 |
$5.70 |
$4.31 |
10.04 %
|
-16.80 %
|
3
|
260
|
IPLDP
|
SOLD
|
1.23 %
|
0.23 %
|
282.84 %
|
2019-06-28
|
$25.38 |
2019-07-01
|
$25.27 |
2019-08-30
|
$25.63 |
2019-08-30
|
$25.58 |
$25.96 |
$25.11 |
2.73 %
|
-0.63 %
|
3
|
261
|
ISBC
|
SOLD
|
-0.71 %
|
0.27 %
|
74.22 %
|
2019-06-28
|
$11.15 |
2019-07-01
|
$11.20 |
2019-08-30
|
$11.10 |
2019-08-30
|
$11.12 |
$11.51 |
$10.60 |
2.77 %
|
-5.36 %
|
3
|
262
|
ISEM
|
SOLD
|
-9.12 %
|
0.25 %
|
12.08 %
|
2019-06-28
|
$26.40 |
2019-07-01
|
$26.45 |
2019-08-30
|
$24.04 |
2019-08-30
|
$24.04 |
$26.45 |
$23.37 |
0.00%
|
-11.64 %
|
3
|
263
|
ISTR
|
SOLD
|
-2.49 %
|
2.07 %
|
73.60 %
|
2019-06-28
|
$23.85 |
2019-07-01
|
$23.70 |
2019-08-30
|
$23.22 |
2019-08-30
|
$23.11 |
$24.50 |
$21.48 |
3.38 %
|
-9.37 %
|
3
|
264
|
KALA
|
SOLD
|
-38.27 %
|
6.75 %
|
127.52 %
|
2019-06-28
|
$6.38 |
2019-07-01
|
$6.48 |
2019-08-30
|
$4.11 |
2019-08-30
|
$4.00 |
$6.70 |
$3.50 |
3.40 %
|
-45.99 %
|
3
|
265
|
KBWB
|
SOLD
|
-5.47 %
|
0.56 %
|
247.94 %
|
2019-06-28
|
$50.46 |
2019-07-01
|
$51.02 |
2019-08-30
|
$48.15 |
2019-08-30
|
$48.23 |
$53.27 |
$45.98 |
4.41 %
|
-9.88 %
|
3
|
266
|
KFFB
|
SOLD
|
1.33 %
|
-9.93 %
|
129.73 %
|
2019-06-28
|
$7.85 |
2019-07-01
|
$7.50 |
2019-09-03
|
$6.80 |
2019-09-03
|
$7.60 |
$8.12 |
$7.40 |
8.27 %
|
-1.33 %
|
3
|
267
|
LANC
|
SOLD
|
-2.94 %
|
1.09 %
|
122.58 %
|
2019-06-28
|
$148.60 |
2019-07-01
|
$149.18 |
2019-08-30
|
$145.90 |
2019-08-30
|
$144.80 |
$158.25 |
$138.90 |
6.08 %
|
-6.89 %
|
3
|
268
|
LECO
|
SOLD
|
-1.66 %
|
1.33 %
|
185.49 %
|
2019-06-28
|
$82.32 |
2019-07-01
|
$83.75 |
2019-08-30
|
$82.56 |
2019-08-30
|
$82.36 |
$90.00 |
$78.88 |
7.46 %
|
-5.81 %
|
3
|
269
|
LEVL
|
SOLD
|
-6.29 %
|
0.17 %
|
38.89 %
|
2019-06-28
|
$24.99 |
2019-07-01
|
$24.80 |
2019-08-30
|
$23.49 |
2019-08-30
|
$23.24 |
$24.90 |
$23.02 |
0.40 %
|
-7.18 %
|
3
|
270
|
LKFN
|
SOLD
|
-10.01 %
|
0.31 %
|
56.95 %
|
2019-06-28
|
$46.83 |
2019-07-01
|
$47.04 |
2019-08-30
|
$42.33 |
2019-08-30
|
$42.33 |
$47.46 |
$41.26 |
0.89 %
|
-12.29 %
|
3
|
271
|
LMB
|
SOLD
|
-47.41 %
|
0.83 %
|
18.75 %
|
2019-06-28
|
$9.10 |
2019-07-01
|
$9.09 |
2019-08-30
|
$4.84 |
2019-08-30
|
$4.78 |
$9.25 |
$4.37 |
1.76 %
|
-51.93 %
|
3
|
272
|
LRAD
|
SOLD
|
15.36 %
|
0.55 %
|
48.01 %
|
2019-06-28
|
$3.29 |
2019-07-01
|
$3.19 |
2019-08-30
|
$3.68 |
2019-08-30
|
$3.68 |
$4.24 |
$3.19 |
32.92 %
|
0.00%
|
3
|
273
|
LSTR
|
SOLD
|
2.35 %
|
0.13 %
|
106.57 %
|
2019-06-28
|
$107.99 |
2019-07-01
|
$109.13 |
2019-08-30
|
$111.52 |
2019-08-30
|
$111.70 |
$114.09 |
$103.31 |
4.55 %
|
-5.33 %
|
3
|
274
|
MACK
|
SOLD
|
4.97 %
|
-0.79 %
|
70.42 %
|
2019-06-28
|
$6.05 |
2019-07-01
|
$6.04 |
2019-08-30
|
$6.27 |
2019-08-30
|
$6.34 |
$7.09 |
$5.23 |
17.38 %
|
-13.41 %
|
3
|
275
|
MAGS
|
SOLD
|
-9.52 %
|
0.00%
|
21.44 %
|
2019-06-28
|
$5.03 |
2019-07-01
|
$4.83 |
2019-08-30
|
$4.35 |
2019-08-30
|
$4.37 |
$5.25 |
$4.13 |
8.70 %
|
-14.49 %
|
3
|
276
|
MBCN
|
SOLD
|
16.79 %
|
-2.69 %
|
107.35 %
|
2019-06-28
|
$41.00 |
2019-07-01
|
$41.09 |
2019-08-30
|
$47.03 |
2019-08-30
|
$47.99 |
$49.96 |
$39.86 |
21.59 %
|
-2.99 %
|
3
|
277
|
MDGL
|
SOLD
|
-10.71 %
|
-3.38 %
|
129.40 %
|
2019-06-28
|
$104.81 |
2019-07-01
|
$106.78 |
2019-08-30
|
$92.70 |
2019-08-30
|
$95.34 |
$108.37 |
$82.39 |
1.49 %
|
-22.84 %
|
3
|
278
|
MDSO
|
SOLD
|
0.74 %
|
0.04 %
|
95.27 %
|
2019-06-28
|
$90.51 |
2019-07-01
|
$90.92 |
2019-08-30
|
$91.58 |
2019-08-30
|
$91.59 |
$91.87 |
$90.55 |
1.04 %
|
-0.41 %
|
3
|
279
|
MGNX
|
SOLD
|
-15.82 %
|
-0.90 %
|
41.61 %
|
2019-06-28
|
$16.97 |
2019-07-01
|
$17.26 |
2019-08-30
|
$14.34 |
2019-08-30
|
$14.53 |
$17.50 |
$13.04 |
1.39 %
|
-24.45 %
|
3
|
280
|
MIDD
|
SOLD
|
-19.22 %
|
-0.41 %
|
70.07 %
|
2019-06-28
|
$135.70 |
2019-07-01
|
$137.36 |
2019-08-30
|
$109.66 |
2019-08-30
|
$110.96 |
$142.98 |
$105.77 |
4.09 %
|
-23.00 %
|
3
|
281
|
MPAA
|
SOLD
|
-30.98 %
|
-3.26 %
|
55.36 %
|
2019-06-28
|
$21.41 |
2019-07-01
|
$22.05 |
2019-08-30
|
$14.53 |
2019-08-30
|
$15.22 |
$22.54 |
$14.00 |
2.22 %
|
-36.51 %
|
3
|
282
|
MPWR
|
SOLD
|
8.53 %
|
0.09 %
|
69.92 %
|
2019-06-28
|
$135.78 |
2019-07-01
|
$139.69 |
2019-08-30
|
$150.56 |
2019-08-30
|
$151.61 |
$161.50 |
$134.26 |
15.61 %
|
-3.89 %
|
3
|
283
|
MRUS
|
SOLD
|
7.92 %
|
3.36 %
|
29.52 %
|
2019-06-28
|
$14.65 |
2019-07-01
|
$14.27 |
2019-08-30
|
$16.00 |
2019-08-30
|
$15.40 |
$18.82 |
$13.90 |
31.89 %
|
-2.59 %
|
3
|
284
|
MSEX
|
SOLD
|
2.12 %
|
0.16 %
|
69.41 %
|
2019-06-28
|
$59.25 |
2019-07-01
|
$59.80 |
2019-08-30
|
$61.04 |
2019-08-30
|
$61.07 |
$63.53 |
$55.30 |
6.24 %
|
-7.53 %
|
3
|
285
|
MYGN
|
SOLD
|
-17.25 %
|
0.81 %
|
41.11 %
|
2019-06-28
|
$27.78 |
2019-07-01
|
$28.12 |
2019-08-30
|
$23.53 |
2019-08-30
|
$23.27 |
$48.40 |
$22.04 |
72.12 %
|
-21.62 %
|
3
|
286
|
NATI
|
SOLD
|
-0.33 %
|
-0.94 %
|
157.71 %
|
2019-06-28
|
$41.99 |
2019-07-01
|
$42.75 |
2019-08-30
|
$42.00 |
2019-08-30
|
$42.61 |
$45.63 |
$40.09 |
6.74 %
|
-6.22 %
|
3
|
287
|
NBN
|
SOLD
|
-11.61 %
|
0.43 %
|
73.12 %
|
2019-06-28
|
$27.58 |
2019-07-01
|
$23.69 |
2019-08-30
|
$20.99 |
2019-08-30
|
$20.94 |
$23.69 |
$19.81 |
0.00%
|
-16.38 %
|
3
|
288
|
NBTB
|
SOLD
|
-6.62 %
|
0.20 %
|
87.17 %
|
2019-06-28
|
$37.51 |
2019-07-01
|
$37.60 |
2019-08-30
|
$34.97 |
2019-08-30
|
$35.11 |
$39.20 |
$34.12 |
4.26 %
|
-9.26 %
|
3
|
289
|
NTLA
|
SOLD
|
-11.50 %
|
0.64 %
|
86.77 %
|
2019-06-28
|
$16.37 |
2019-07-01
|
$16.61 |
2019-08-30
|
$14.19 |
2019-08-30
|
$14.70 |
$19.00 |
$13.50 |
14.39 %
|
-18.72 %
|
3
|
290
|
NYMT
|
SOLD
|
-0.80 %
|
-0.32 %
|
94.21 %
|
2019-06-28
|
$6.20 |
2019-07-01
|
$6.23 |
2019-08-30
|
$6.15 |
2019-08-30
|
$6.18 |
$6.30 |
$5.88 |
1.12 %
|
-5.62 %
|
3
|
291
|
OCFC
|
SOLD
|
-14.33 %
|
-1.18 %
|
87.54 %
|
2019-06-28
|
$24.85 |
2019-07-01
|
$24.91 |
2019-08-30
|
$21.02 |
2019-08-30
|
$21.34 |
$26.09 |
$20.46 |
4.74 %
|
-17.86 %
|
3
|
292
|
OCSI
|
SOLD
|
-3.18 %
|
-0.37 %
|
310.71 %
|
2019-06-28
|
$8.49 |
2019-07-01
|
$8.49 |
2019-08-30
|
$8.18 |
2019-08-30
|
$8.22 |
$8.50 |
$8.06 |
0.12 %
|
-5.06 %
|
3
|
293
|
OFIX
|
SOLD
|
-3.13 %
|
-0.97 %
|
51.20 %
|
2019-06-28
|
$52.88 |
2019-07-01
|
$53.37 |
2019-08-30
|
$50.84 |
2019-08-30
|
$51.70 |
$55.17 |
$48.77 |
3.37 %
|
-8.62 %
|
3
|
294
|
OPINI
|
SOLD
|
3.60 %
|
0.15 %
|
498.73 %
|
2019-06-28
|
$25.10 |
2019-07-01
|
$25.00 |
2019-08-30
|
$25.98 |
2019-08-30
|
$25.90 |
$26.29 |
$24.82 |
5.16 %
|
-0.72 %
|
3
|
295
|
ORBC
|
SOLD
|
-36.75 %
|
-0.43 %
|
53.76 %
|
2019-06-28
|
$7.25 |
2019-07-01
|
$7.32 |
2019-08-30
|
$4.61 |
2019-08-30
|
$4.63 |
$8.44 |
$4.42 |
15.30 %
|
-39.62 %
|
3
|
296
|
ORGS
|
SOLD
|
-1.53 %
|
1.34 %
|
59.87 %
|
2019-06-28
|
$4.45 |
2019-07-01
|
$4.57 |
2019-08-30
|
$4.55 |
2019-08-30
|
$4.50 |
$5.00 |
$4.14 |
9.41 %
|
-9.41 %
|
3
|
297
|
PACW
|
SOLD
|
-12.52 %
|
0.38 %
|
63.94 %
|
2019-06-28
|
$38.83 |
2019-07-01
|
$39.21 |
2019-08-30
|
$34.08 |
2019-08-30
|
$34.30 |
$39.50 |
$32.64 |
0.74 %
|
-16.76 %
|
3
|
298
|
PDLB
|
SOLD
|
-2.31 %
|
0.29 %
|
158.71 %
|
2019-06-28
|
$14.29 |
2019-07-01
|
$14.29 |
2019-08-30
|
$13.99 |
2019-08-30
|
$13.96 |
$14.55 |
$13.70 |
1.82 %
|
-4.13 %
|
3
|
299
|
PDLI
|
SOLD
|
-21.27 %
|
-5.26 %
|
77.18 %
|
2019-06-28
|
$3.14 |
2019-07-01
|
$3.15 |
2019-08-30
|
$2.34 |
2019-08-30
|
$2.48 |
$3.33 |
$2.41 |
5.71 %
|
-23.49 %
|
3
|
300
|
PFIS
|
SOLD
|
1.77 %
|
0.16 %
|
75.73 %
|
2019-06-28
|
$44.99 |
2019-07-01
|
$44.06 |
2019-08-30
|
$44.77 |
2019-08-30
|
$44.84 |
$49.71 |
$40.00 |
12.82 %
|
-9.21 %
|
3
|
301
|
PFPT
|
SOLD
|
-6.82 %
|
0.73 %
|
77.06 %
|
2019-06-28
|
$120.25 |
2019-07-01
|
$122.52 |
2019-08-30
|
$113.61 |
2019-08-30
|
$114.16 |
$132.85 |
$110.50 |
8.43 %
|
-9.81 %
|
3
|
302
|
PGC
|
SOLD
|
0.11 %
|
-0.28 %
|
68.53 %
|
2019-06-28
|
$28.12 |
2019-07-01
|
$28.22 |
2019-08-30
|
$28.13 |
2019-08-30
|
$28.25 |
$29.11 |
$25.98 |
3.15 %
|
-7.94 %
|
3
|
303
|
PICO
|
SOLD
|
-17.45 %
|
1.16 %
|
74.55 %
|
2019-06-28
|
$11.62 |
2019-07-01
|
$11.69 |
2019-08-30
|
$9.63 |
2019-08-30
|
$9.65 |
$11.70 |
$9.37 |
0.09 %
|
-19.85 %
|
3
|
304
|
PRFZ
|
SOLD
|
-4.78 %
|
-0.05 %
|
43.29 %
|
2019-06-28
|
$127.68 |
2019-07-01
|
$129.47 |
2019-08-30
|
$122.58 |
2019-08-30
|
$123.28 |
$130.99 |
$118.84 |
1.17 %
|
-8.21 %
|
3
|
305
|
PRGS
|
SOLD
|
-13.52 %
|
-0.21 %
|
78.17 %
|
2019-06-28
|
$43.62 |
2019-07-01
|
$44.00 |
2019-08-30
|
$37.78 |
2019-08-30
|
$38.05 |
$44.76 |
$36.80 |
1.73 %
|
-16.36 %
|
3
|
306
|
PSC
|
SOLD
|
-4.51 %
|
-0.17 %
|
23.78 %
|
2019-06-28
|
$31.43 |
2019-07-01
|
$31.52 |
2019-08-30
|
$30.05 |
2019-08-30
|
$30.10 |
$31.98 |
$29.35 |
1.46 %
|
-6.88 %
|
3
|
307
|
PSCM
|
SOLD
|
-12.29 %
|
0.15 %
|
6.20 %
|
2019-06-28
|
$45.72 |
2019-07-01
|
$46.64 |
2019-08-30
|
$40.91 |
2019-08-30
|
$40.91 |
$46.94 |
$39.45 |
0.64 %
|
-15.42 %
|
3
|
308
|
PTC
|
SOLD
|
-27.54 %
|
-0.30 %
|
62.05 %
|
2019-06-28
|
$89.76 |
2019-07-01
|
$91.40 |
2019-08-30
|
$65.47 |
2019-08-30
|
$66.23 |
$93.34 |
$62.05 |
2.12 %
|
-32.11 %
|
3
|
309
|
PTVCB
|
SOLD
|
-7.42 %
|
0.50 %
|
49.49 %
|
2019-06-28
|
$17.37 |
2019-07-01
|
$17.24 |
2019-08-30
|
$16.20 |
2019-08-30
|
$15.96 |
$18.35 |
$15.30 |
6.44 %
|
-11.25 %
|
3
|
310
|
QDEL
|
SOLD
|
9.55 %
|
-3.92 %
|
115.60 %
|
2019-06-28
|
$59.32 |
2019-07-01
|
$60.10 |
2019-08-30
|
$63.05 |
2019-08-30
|
$65.84 |
$66.13 |
$52.49 |
10.03 %
|
-12.66 %
|
3
|
311
|
QQQX
|
SOLD
|
-2.72 %
|
-0.14 %
|
51.77 %
|
2019-06-28
|
$22.38 |
2019-07-01
|
$22.80 |
2019-08-30
|
$22.04 |
2019-08-30
|
$22.18 |
$23.11 |
$21.52 |
1.36 %
|
-5.61 %
|
3
|
312
|
RECN
|
SOLD
|
2.17 %
|
0.61 %
|
82.46 %
|
2019-06-28
|
$16.01 |
2019-07-01
|
$16.16 |
2019-08-30
|
$16.55 |
2019-08-30
|
$16.51 |
$17.93 |
$15.26 |
10.95 %
|
-5.57 %
|
3
|
313
|
RELL
|
SOLD
|
1.95 %
|
1.57 %
|
45.53 %
|
2019-06-28
|
$5.60 |
2019-07-01
|
$5.64 |
2019-08-30
|
$5.84 |
2019-08-30
|
$5.75 |
$5.80 |
$5.21 |
2.84 %
|
-7.62 %
|
3
|
314
|
REPL
|
SOLD
|
-28.75 %
|
-0.67 %
|
60.73 %
|
2019-06-28
|
$14.66 |
2019-07-01
|
$14.75 |
2019-08-30
|
$10.38 |
2019-08-30
|
$10.51 |
$14.75 |
$10.01 |
0.00%
|
-32.14 %
|
3
|
315
|
RILYH
|
SOLD
|
0.42 %
|
-0.11 %
|
195.15 %
|
2019-06-28
|
$26.06 |
2019-07-01
|
$26.05 |
2019-08-30
|
$26.15 |
2019-08-30
|
$26.16 |
$27.66 |
$25.81 |
6.18 %
|
-0.92 %
|
3
|
316
|
RUBY
|
SOLD
|
-42.33 %
|
0.98 %
|
89.06 %
|
2019-06-28
|
$15.73 |
2019-07-01
|
$15.97 |
2019-08-30
|
$9.28 |
2019-08-30
|
$9.21 |
$16.16 |
$9.18 |
1.19 %
|
-42.52 %
|
3
|
317
|
SAIA
|
SOLD
|
28.45 %
|
1.59 %
|
120.32 %
|
2019-06-28
|
$64.67 |
2019-07-01
|
$65.88 |
2019-08-30
|
$85.54 |
2019-08-30
|
$84.62 |
$84.62 |
$61.13 |
28.45 %
|
-7.21 %
|
3
|
318
|
SAMG
|
SOLD
|
-8.98 %
|
2.59 %
|
42.43 %
|
2019-06-28
|
$14.03 |
2019-07-01
|
$14.15 |
2019-08-30
|
$13.07 |
2019-08-30
|
$12.88 |
$14.50 |
$12.50 |
2.47 %
|
-11.66 %
|
3
|
319
|
SANM
|
SOLD
|
-6.29 %
|
0.28 %
|
88.00 %
|
2019-06-28
|
$30.28 |
2019-07-01
|
$31.00 |
2019-08-30
|
$28.90 |
2019-08-30
|
$29.05 |
$33.49 |
$27.57 |
8.03 %
|
-11.06 %
|
3
|
320
|
SBRA
|
SOLD
|
9.79 %
|
-0.23 %
|
54.23 %
|
2019-06-28
|
$19.69 |
2019-07-01
|
$19.81 |
2019-08-30
|
$21.62 |
2019-08-30
|
$21.75 |
$22.15 |
$19.38 |
11.81 %
|
-2.17 %
|
3
|
321
|
SDVY
|
SOLD
|
-5.20 %
|
0.47 %
|
60.73 %
|
2019-06-28
|
$20.57 |
2019-07-01
|
$20.57 |
2019-08-30
|
$19.42 |
2019-08-30
|
$19.50 |
$22.75 |
$18.70 |
10.60 %
|
-9.09 %
|
3
|
322
|
SGA
|
SOLD
|
-7.09 %
|
-1.99 %
|
90.36 %
|
2019-06-28
|
$31.24 |
2019-07-01
|
$30.90 |
2019-08-30
|
$28.54 |
2019-08-30
|
$28.71 |
$31.75 |
$28.00 |
2.75 %
|
-9.39 %
|
3
|
323
|
SGEN
|
SOLD
|
4.09 %
|
-0.60 %
|
59.66 %
|
2019-06-28
|
$69.21 |
2019-07-01
|
$70.42 |
2019-08-30
|
$72.64 |
2019-08-30
|
$73.30 |
$80.29 |
$63.02 |
14.02 %
|
-10.51 %
|
3
|
324
|
SKYW
|
SOLD
|
-5.86 %
|
0.25 %
|
145.75 %
|
2019-06-28
|
$60.67 |
2019-07-01
|
$61.05 |
2019-08-30
|
$57.26 |
2019-08-30
|
$57.47 |
$63.40 |
$53.50 |
3.85 %
|
-12.37 %
|
3
|
325
|
SORL
|
SOLD
|
-7.69 %
|
-2.15 %
|
25.18 %
|
2019-06-28
|
$3.52 |
2019-07-01
|
$3.51 |
2019-08-30
|
$3.18 |
2019-08-30
|
$3.24 |
$3.81 |
$3.03 |
8.55 %
|
-13.68 %
|
3
|
326
|
SPHS
|
SOLD
|
-7.67 %
|
0.00%
|
59.76 %
|
2019-06-28
|
$0.85 |
2019-07-01
|
$0.86 |
2019-08-30
|
$0.78 |
2019-08-30
|
$0.79 |
$1.17 |
$0.75 |
36.05 %
|
-12.79 %
|
3
|
327
|
SRCE
|
SOLD
|
-4.63 %
|
0.27 %
|
110.50 %
|
2019-06-28
|
$46.40 |
2019-07-01
|
$46.63 |
2019-08-30
|
$44.37 |
2019-08-30
|
$44.47 |
$47.70 |
$42.31 |
2.29 %
|
-9.26 %
|
3
|
328
|
SRDX
|
SOLD
|
7.78 %
|
-0.15 %
|
94.51 %
|
2019-06-28
|
$43.17 |
2019-07-01
|
$43.98 |
2019-08-30
|
$47.06 |
2019-08-30
|
$47.40 |
$49.00 |
$38.08 |
11.41 %
|
-13.42 %
|
3
|
329
|
TANNL
|
SOLD
|
-0.60 %
|
0.04 %
|
379.86 %
|
2019-06-28
|
$25.39 |
2019-07-01
|
$25.33 |
2019-08-30
|
$25.15 |
2019-08-30
|
$25.18 |
$25.79 |
$24.62 |
1.82 %
|
-2.80 %
|
3
|
330
|
TAST
|
SOLD
|
-18.77 %
|
-0.68 %
|
54.37 %
|
2019-06-28
|
$9.03 |
2019-07-01
|
$9.11 |
2019-08-30
|
$7.30 |
2019-08-30
|
$7.40 |
$9.76 |
$6.69 |
7.14 %
|
-26.56 %
|
3
|
331
|
TCBIL
|
SOLD
|
-1.10 %
|
-0.50 %
|
747.21 %
|
2019-06-28
|
$26.43 |
2019-07-01
|
$26.34 |
2019-08-30
|
$25.90 |
2019-08-30
|
$26.05 |
$26.81 |
$25.69 |
1.78 %
|
-2.47 %
|
3
|
332
|
TCBIP
|
SOLD
|
-0.19 %
|
-1.17 %
|
543.21 %
|
2019-06-28
|
$26.08 |
2019-07-01
|
$26.08 |
2019-08-30
|
$26.10 |
2019-08-30
|
$26.03 |
$26.43 |
$25.79 |
1.34 %
|
-1.11 %
|
3
|
333
|
TRS
|
SOLD
|
-5.20 %
|
0.10 %
|
82.03 %
|
2019-06-28
|
$30.97 |
2019-07-01
|
$31.15 |
2019-08-30
|
$29.38 |
2019-08-30
|
$29.53 |
$31.63 |
$28.49 |
1.54 %
|
-8.54 %
|
3
|
334
|
TRVG
|
SOLD
|
18.90 %
|
-1.21 %
|
45.15 %
|
2019-06-28
|
$4.21 |
2019-07-01
|
$4.18 |
2019-08-30
|
$4.88 |
2019-08-30
|
$4.97 |
$5.38 |
$3.90 |
28.71 %
|
-6.70 %
|
3
|
335
|
TSBK
|
SOLD
|
-15.35 %
|
1.07 %
|
66.75 %
|
2019-06-28
|
$29.88 |
2019-07-01
|
$29.65 |
2019-08-30
|
$25.57 |
2019-08-30
|
$25.10 |
$29.65 |
$23.01 |
0.00%
|
-22.39 %
|
3
|
336
|
UBX
|
SOLD
|
-37.30 %
|
1.67 %
|
47.91 %
|
2019-06-28
|
$9.50 |
2019-07-01
|
$9.57 |
2019-08-30
|
$6.10 |
2019-08-30
|
$6.00 |
$10.20 |
$5.61 |
6.58 %
|
-41.38 %
|
3
|
337
|
UEIC
|
SOLD
|
9.97 %
|
-0.13 %
|
182.70 %
|
2019-06-28
|
$41.02 |
2019-07-01
|
$41.32 |
2019-08-30
|
$45.15 |
2019-08-30
|
$45.44 |
$48.86 |
$37.88 |
18.25 %
|
-8.33 %
|
3
|
338
|
ULTA
|
SOLD
|
-27.88 %
|
-29.55 %
|
1583.97 %
|
2019-06-28
|
$346.89 |
2019-07-01
|
$350.55 |
2019-08-30
|
$237.73 |
2019-08-30
|
$252.81 |
$368.83 |
$252.81 |
5.21 %
|
-27.88 %
|
3
|
339
|
UNB
|
SOLD
|
-26.19 %
|
0.48 %
|
204.30 %
|
2019-06-28
|
$37.01 |
2019-07-01
|
$36.84 |
2019-08-30
|
$27.44 |
2019-08-30
|
$27.19 |
$38.23 |
$25.54 |
3.77 %
|
-30.67 %
|
3
|
340
|
VNOM
|
SOLD
|
-6.19 %
|
-0.79 %
|
68.20 %
|
2019-06-28
|
$30.82 |
2019-07-01
|
$31.16 |
2019-08-30
|
$28.97 |
2019-08-30
|
$29.23 |
$32.72 |
$27.27 |
5.01 %
|
-12.48 %
|
3
|
341
|
VRA
|
SOLD
|
-12.53 %
|
0.86 %
|
83.13 %
|
2019-06-28
|
$12.00 |
2019-07-01
|
$12.13 |
2019-08-30
|
$10.59 |
2019-08-30
|
$10.61 |
$12.15 |
$9.59 |
0.16 %
|
-20.94 %
|
3
|
342
|
VTWV
|
SOLD
|
-5.63 %
|
-0.13 %
|
17.56 %
|
2019-06-28
|
$105.28 |
2019-07-01
|
$106.22 |
2019-08-30
|
$99.50 |
2019-08-30
|
$100.24 |
$106.83 |
$96.60 |
0.57 %
|
-9.06 %
|
3
|
343
|
WSBC
|
SOLD
|
-11.21 %
|
-0.32 %
|
62.48 %
|
2019-06-28
|
$38.55 |
2019-07-01
|
$38.88 |
2019-08-30
|
$34.22 |
2019-08-30
|
$34.52 |
$38.92 |
$33.54 |
0.10 %
|
-13.73 %
|
3
|
344
|
WTBA
|
SOLD
|
-1.27 %
|
0.34 %
|
47.78 %
|
2019-06-28
|
$21.22 |
2019-07-01
|
$21.30 |
2019-08-30
|
$20.84 |
2019-08-30
|
$21.03 |
$22.47 |
$19.63 |
5.49 %
|
-7.84 %
|
3
|
345
|
WTFC
|
SOLD
|
-14.26 %
|
0.34 %
|
82.40 %
|
2019-06-28
|
$73.16 |
2019-07-01
|
$73.90 |
2019-08-30
|
$62.83 |
2019-08-30
|
$63.36 |
$74.46 |
$59.34 |
0.76 %
|
-19.70 %
|
3
|
346
|
YJ
|
SOLD
|
-41.92 %
|
-7.93 %
|
131.72 %
|
2019-06-28
|
$11.30 |
2019-07-01
|
$11.45 |
2019-08-30
|
$6.15 |
2019-08-30
|
$6.65 |
$11.45 |
$6.04 |
0.00%
|
-47.25 %
|
3
|
347
|
ZIXI
|
SOLD
|
-20.56 %
|
0.55 %
|
223.08 %
|
2019-06-28
|
$9.09 |
2019-07-01
|
$9.24 |
2019-08-30
|
$7.35 |
2019-08-30
|
$7.34 |
$10.51 |
$7.02 |
13.74 %
|
-24.03 %
|
3
|