| Company | Close | Range |
|
111, Inc.
| 10.21 | 9.78 to 10.52 |
|
ACADIA Pharmaceuticals Inc.
| 17.23 | 17.02 to 17.50 |
|
Addus HomeCare Corporation
| 90.98 | 89.75 to 92.41 |
|
Adial Pharmaceuticals, Inc
| 0.71 | 0.67 to 0.72 |
|
Alarm.com Holdings, Inc.
| 57.40 | 56.67 to 58.00 |
|
Aldeyra Therapeutics, Inc.
| 6.61 | 6.30 to 6.80 |
|
Alico, Inc.
| 29.13 | 28.75 to 29.61 |
|
Allegiant Travel Company
| 56.23 | 55.27 to 57.08 |
|
Alta Mesa Resources, Inc.
| 130.08 | 127.41 to 132.88 |
|
A-Mark Precious Metals, Inc.
| 28.31 | 28.09 to 28.90 |
|
Ambac Financial Group, Inc.
| 8.97 | 8.87 to 9.17 |
|
Amkor Technology, Inc.
| 19.88 | 19.71 to 20.16 |
|
Amphastar Pharmaceuticals, Inc.
| 28.46 | 28.07 to 28.65 |
|
AngioDynamics, Inc.
| 10.08 | 9.84 to 10.14 |
|
Apellis Pharmaceuticals, Inc.
| 24.26 | 24.02 to 24.63 |
|
Autolus Therapeutics plc
| 1.71 | 1.69 to 1.75 |
|
Big 5 Sporting Goods Corporation
| 0.99 | 0.98 to 1.03 |
|
Biogen Inc.
| 141.60 | 140.63 to 144.15 |
|
BioTelemetry, Inc.
| 1.98 | 1.97 to 2.02 |
|
Broadwind Energy, Inc.
| 1.43 | 1.42 to 1.46 |
|
Calamos Global Dynamic Income Fund
| 6.63 | 6.59 to 6.70 |
|
Cara Therapeutics, Inc.
| 5.62 | 5.24 to 5.74 |
|
Cincinnati Financial Corporation
| 145.67 | 144.42 to 146.46 |
|
Co-Diagnostics, Inc.
| 0.46 | 0.44 to 0.47 |
|
Columbus McKinnon Corporation
| 18.78 | 18.60 to 18.95 |
|
CommScope Holding Company, Inc.
| 5.80 | 5.72 to 5.86 |
|
CONMED Corporation
| 60.35 | 59.62 to 61.25 |
|
ConnectOne Bancorp, Inc.
| 24.10 | 23.85 to 24.24 |
|
Digi International Inc.
| 29.53 | 29.36 to 29.85 |
|
DocuSign, Inc.
| 89.00 | 88.13 to 89.73 |
|
DXP Enterprises, Inc.
| 89.86 | 88.96 to 90.82 |
|
Erie Indemnity Company
| 412.12 | 407.29 to 414.73 |
|
Etsy, Inc.
| 45.86 | 44.80 to 46.31 |
|
Evogene Ltd.
| 1.39 | 1.38 to 1.45 |
|
F5 Networks, Inc.
| 274.31 | 272.19 to 276.38 |
|
First Trust Germany AlphaDEX Fund
| 47.94 | 47.69 to 48.28 |
|
FirstCash, Inc.
| 117.74 | 116.82 to 118.40 |
|
Five9, Inc.
| 30.87 | 30.54 to 31.49 |
|
Flex Ltd.
| 37.42 | 36.97 to 37.76 |
|
Forward Industries, Inc.
| 3.79 | 3.70 to 3.91 |
|
Geospace Technologies Corporation
| 7.51 | 7.37 to 7.58 |
|
Great Lakes Dredge & Dock Corporation
| 9.22 | 9.13 to 9.36 |
|
Green Brick Partners, Inc.
| 59.53 | 59.13 to 60.48 |
|
GSI Technology, Inc.
| 2.48 | 2.43 to 2.54 |
|
Guardant Health, Inc.
| 46.74 | 46.00 to 47.72 |
|
HealthStream, Inc.
| 32.03 | 31.65 to 32.23 |
|
Home BancShares, Inc.
| 28.70 | 28.53 to 29.00 |
|
Hovnanian Enterprises Inc
| 17.48 | 17.32 to 17.60 |
|
IDEXX Laboratories, Inc.
| 423.60 | 420.73 to 430.16 |
|
Ingles Markets, Incorporated
| 61.70 | 61.16 to 62.18 |
|
JD.com, Inc.
| 42.57 | 42.03 to 42.81 |
|
Kala Pharmaceuticals, Inc.
| 6.86 | 6.52 to 7.07 |
|
Kulicke and Soffa Industries, Inc.
| 36.51 | 36.31 to 37.00 |
|
Lancaster Colony Corporation
| 175.87 | 174.75 to 177.93 |
|
Landstar System, Inc.
| 150.02 | 148.60 to 151.77 |
|
Liberty Media Corporation
| 39.58 | 38.92 to 39.89 |
|
LivePerson, Inc.
| 0.93 | 0.92 to 0.97 |
|
Loop Industries, Inc.
| 1.21 | 1.20 to 1.25 |
|
MannKind Corporation
| 5.23 | 5.20 to 5.28 |
|
Marchex, Inc.
| 1.85 | 1.76 to 1.90 |
|
Marten Transport, Ltd.
| 13.93 | 13.81 to 14.01 |
|
Medalist Diversified REIT, Inc.
| 12.51 | 12.31 to 12.75 |
|
Medallion Financial Corp.
| 8.85 | 8.75 to 8.95 |
|
Mercer International Inc.
| 6.59 | 6.54 to 6.73 |
|
Merchants Bancorp
| 38.94 | 38.39 to 39.67 |
|
Mesa Laboratories, Inc.
| 128.45 | 126.00 to 130.12 |
|
MIND C.T.I. Ltd.
| 2.05 | 1.99 to 2.07 |
|
Netflix, Inc.
| 971.99 | 951.55 to 977.00 |
|
Newtek Business Services Corp.
| 12.52 | 12.39 to 12.66 |
|
Northwest Bancshares, Inc.
| 12.16 | 12.06 to 12.22 |
|
NuCana plc
| 0.79 | 0.69 to 0.81 |
|
OceanFirst Financial Corp.
| 17.31 | 17.21 to 18.14 |
|
Old National Bancorp
| 21.51 | 21.32 to 21.69 |
|
Old Second Bancorp, Inc.
| 17.06 | 16.85 to 17.15 |
|
Oncolytics Biotech Inc.
| 0.63 | 0.62 to 0.65 |
|
Ovid Therapeutics Inc.
| 0.44 | 0.43 to 0.45 |
|
Oxbridge Re Holdings Limited
| 0.44 | 0.42 to 0.47 |
|
PACCAR Inc.
| 98.64 | 97.94 to 99.06 |
|
Pacific Biosciences of California, Inc.
| 1.33 | 1.31 to 1.37 |
|
Pacific Premier Bancorp Inc
| 21.98 | 21.80 to 22.18 |
|
Patterson-UTI Energy, Inc.
| 8.46 | 8.34 to 8.53 |
|
Popular, Inc.
| 92.81 | 91.94 to 93.47 |
|
Progress Software Corporation
| 55.00 | 54.42 to 55.68 |
|
ProQR Therapeutics N.V.
| 1.65 | 1.63 to 1.68 |
|
PTC Inc.
| 161.45 | 160.41 to 163.06 |
|
QUALCOMM Incorporated
| 160.08 | 158.80 to 161.00 |
|
Radware Ltd.
| 22.96 | 22.79 to 23.37 |
|
Rave Restaurant Group, Inc.
| 2.83 | 2.80 to 2.86 |
|
Regeneron Pharmaceuticals, Inc.
| 661.00 | 655.30 to 667.46 |
|
Regulus Therapeutics Inc.
| 1.44 | 1.40 to 1.47 |
|
Royal Gold, Inc.
| 157.17 | 156.00 to 159.23 |
|
SCYNEXIS, Inc.
| 1.04 | 1.02 to 1.06 |
|
Semtech Corporation
| 40.34 | 40.16 to 41.49 |
|
Sensus Healthcare, Inc.
| 4.81 | 4.72 to 4.90 |
|
Skyworks Solutions, Inc.
| 69.02 | 68.25 to 69.44 |
|
Socket Mobile, Inc.
| 1.15 | 1.12 to 1.27 |
|
Spero Therapeutics, Inc.
| 0.82 | 0.80 to 0.92 |
|
StealthGas, Inc.
| 5.79 | 5.75 to 5.83 |
|
Stratasys, Ltd.
| 10.35 | 10.22 to 10.42 |
|
Surmodics, Inc.
| 30.42 | 30.22 to 30.77 |
|
Syndax Pharmaceuticals, Inc.
| 13.73 | 13.39 to 13.97 |
|
Tactile Systems Technology, Inc.
| 13.49 | 13.36 to 13.59 |
|
The Hackett Group, Inc.
| 28.86 | 28.55 to 29.03 |
|
The Intergroup Corporation
| 12.68 | 12.50 to 13.23 |
|
The York Water Company
| 33.42 | 33.28 to 33.80 |
|
Tilray, Inc.
| 0.68 | 0.66 to 0.69 |
|
Tiptree Inc.
| 23.24 | 22.93 to 23.40 |
|
Trimble Inc.
| 72.07 | 71.52 to 72.46 |
|
U.S. Energy Corp.
| 1.40 | 1.38 to 1.42 |
|
Ultra Clean Holdings, Inc.
| 24.85 | 24.57 to 25.37 |
|
Ultragenyx Pharmaceutical Inc.
| 39.36 | 38.99 to 39.87 |
|
Upwork Inc.
| 13.80 | 13.68 to 13.95 |
|
Varonis Systems, Inc.
| 41.38 | 41.15 to 41.65 |
|
VEON Ltd.
| 46.00 | 45.29 to 46.25 |
|
Verint Systems Inc.
| 21.94 | 21.77 to 22.12 |
|
Veru Inc.
| 0.53 | 0.51 to 0.56 |
|
Yatra Online, Inc.
| 0.83 | 0.80 to 0.84 |
|
Acco Brands Corporation
| 4.40 | 4.33 to 4.45 |
|
Aercap Holdings N.V.
| 103.32 | 102.54 to 104.69 |
|
Affiliated Managers Group, Inc.
| 172.69 | 171.49 to 174.76 |
|
Aflac Incorporated
| 110.44 | 109.32 to 111.50 |
|
Air Lease Corporation
| 49.02 | 48.34 to 49.44 |
|
Albany International Corporation
| 73.42 | 72.91 to 74.16 |
|
Allstate Corporation (The)
| 209.28 | 208.03 to 211.23 |
|
American International Group, Inc.
| 84.19 | 83.62 to 85.11 |
|
Aon plc
| 396.73 | 394.77 to 399.43 |
|
Ardmore Shipping Corporation
| 10.08 | 9.92 to 10.18 |
|
ASGN Incorporated
| 64.33 | 64.00 to 65.15 |
|
Ashford Hospitality Trust Inc
| 7.33 | 7.16 to 7.45 |
|
Assurant, Inc.
| 212.31 | 211.02 to 214.30 |
|
Aurora Cannabis Inc.
| 4.57 | 4.50 to 4.65 |
|
AZZ Inc.
| 86.46 | 86.01 to 88.29 |
|
Becton, Dickinson and Company
| 228.00 | 226.57 to 229.71 |
|
Berkshire Hills Bancorp, Inc.
| 26.72 | 26.58 to 27.11 |
|
Best Buy Co., Inc.
| 74.83 | 73.99 to 75.70 |
|
Boise Cascade, L.L.C.
| 100.77 | 100.04 to 102.26 |
|
Booz Allen Hamilton Holding Corporation
| 106.32 | 105.05 to 107.45 |
|
Boyd Gaming Corporation
| 68.36 | 67.87 to 68.98 |
|
Bristol-Myers Squibb Company
| 59.21 | 58.53 to 59.69 |
|
Brunswick Corporation
| 56.34 | 55.68 to 57.06 |
|
Burlington Stores, Inc.
| 244.47 | 242.10 to 246.18 |
|
Byline Bancorp, Inc.
| 26.76 | 26.54 to 27.15 |
|
Cabot Corporation
| 83.57 | 83.05 to 84.41 |
|
CACI International, Inc.
| 372.97 | 370.19 to 376.67 |
|
Camping World Holdings, Inc.
| 17.64 | 17.31 to 17.86 |
|
Canadian Imperial Bank of Commerce
| 58.08 | 57.74 to 58.53 |
|
Carter's, Inc.
| 41.72 | 40.96 to 42.08 |
|
Cedar Fair, L.P.
| 37.33 | 37.03 to 38.04 |
|
Celanese Corporation
| 59.16 | 58.41 to 59.94 |
|
Century Communities, Inc.
| 69.50 | 68.84 to 70.78 |
|
Clearway Energy, Inc.
| 30.26 | 30.06 to 30.56 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 12.39 | 12.29 to 12.46 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 21.70 | 21.57 to 21.81 |
|
Comp En De Mn Cemig ADS
| 1.82 | 1.80 to 1.85 |
|
Compania Cervecerias Unidas, S.A.
| 15.35 | 15.24 to 15.43 |
|
Compass Diversified Holdings
| 19.21 | 19.00 to 19.43 |
|
Concord Medical Services Holdings Limited
| 4.28 | 4.03 to 4.34 |
|
Copa Holdings, S.A.
| 95.97 | 94.96 to 96.73 |
|
Coty Inc.
| 5.46 | 5.36 to 5.49 |
|
CPB Inc.
| 27.50 | 27.27 to 27.90 |
|
CVR Energy Inc.
| 20.24 | 20.03 to 20.91 |
|
D.R. Horton, Inc.
| 129.38 | 128.29 to 131.45 |
|
DaVita Inc.
| 151.37 | 149.95 to 153.42 |
|
Devon Energy Corporation
| 37.47 | 37.20 to 37.85 |
|
Dynagas LNG Partners LP
| 3.95 | 3.90 to 3.98 |
|
Eastman Chemical Company
| 89.55 | 89.00 to 90.31 |
|
Edwards Lifesciences Corporation
| 71.09 | 70.39 to 71.42 |
|
Equity Lifestyle Properties, Inc.
| 67.18 | 66.72 to 67.57 |
|
Evertec, Inc.
| 37.50 | 37.15 to 37.81 |
|
First Commonwealth Financial Corporation
| 15.75 | 15.67 to 15.99 |
|
Four Seasons Education (Cayman) Inc.
| 9.28 | 8.86 to 9.39 |
|
FTI Consulting, Inc.
| 162.36 | 160.93 to 163.71 |
|
FutureFuel Corp.
| 4.25 | 4.20 to 4.28 |
|
Global Partners LP
| 53.45 | 51.98 to 54.48 |
|
Global Ship Lease, Inc.
| 23.34 | 23.23 to 23.55 |
|
HCA Healthcare, Inc.
| 337.29 | 332.84 to 340.50 |
|
Helmerich & Payne, Inc.
| 26.02 | 25.81 to 26.41 |
|
Highland Floating Rate Opportunities Fund
| 5.13 | 5.08 to 5.17 |
|
Highwoods Properties, Inc.
| 29.34 | 29.12 to 29.74 |
|
Hilton Worldwide Holdings Inc.
| 234.86 | 232.97 to 236.50 |
|
HNI Corporation
| 44.23 | 43.96 to 44.77 |
|
Innovative Industrial Properties, Inc.
| 64.98 | 64.16 to 65.45 |
|
International Paper Company
| 55.41 | 54.75 to 56.10 |
|
IQVIA Holdings, Inc.
| 180.02 | 179.12 to 181.25 |
|
J. Jill, Inc.
| 19.37 | 18.90 to 19.70 |
|
James Hardie Industries plc.
| 23.85 | 23.23 to 24.00 |
|
Kimco Realty Corporation
| 21.21 | 21.04 to 21.39 |
|
Kronos Worldwide Inc
| 7.70 | 7.61 to 7.83 |
|
Las Vegas Sands Corp.
| 40.31 | 40.07 to 40.65 |
|
Leidos Holdings, Inc.
| 136.34 | 135.17 to 137.53 |
|
Lennar Corporation
| 117.87 | 116.95 to 119.55 |
|
Lions Gate Entertainment Corporation
| 7.85 | 7.80 to 8.00 |
|
Luxfer Holdings PLC
| 11.80 | 11.73 to 11.94 |
|
Markel Corporation
| 1869.10 | 1854.68 to 1881.63 |
|
Masco Corporation
| 70.41 | 69.89 to 71.17 |
|
Medical Properties Trust, Inc.
| 6.13 | 6.06 to 6.20 |
|
Merck & Company, Inc.
| 88.11 | 87.31 to 89.32 |
|
Mercury General Corporation
| 56.65 | 56.32 to 57.56 |
|
Mesa Royalty Trust
| 6.31 | 6.22 to 6.35 |
|
Mesabi Trust
| 27.76 | 27.17 to 28.55 |
|
Metropolitan Bank Holding Corp.
| 57.23 | 56.88 to 58.53 |
|
Minerals Technologies Inc.
| 65.39 | 64.81 to 66.11 |
|
Motorola Solutions, Inc.
| 431.23 | 428.73 to 436.29 |
|
MSA Safety Incorporporated
| 152.88 | 151.85 to 154.65 |
|
Mueller Water Products Inc
| 26.62 | 26.40 to 27.02 |
|
National Fuel Gas Company
| 78.91 | 78.27 to 79.49 |
|
National Health Investors, Inc.
| 74.12 | 73.51 to 74.52 |
|
Nuveen Real Estate Fund
| 8.12 | 8.08 to 8.17 |
|
NVR, Inc.
| 7314.92 | 7258.60 to 7415.97 |
|
Olin Corporation
| 24.76 | 24.35 to 25.02 |
|
Pebblebrook Hotel Trust
| 10.47 | 10.32 to 10.68 |
|
PennyMac Financial Services, Inc.
| 102.11 | 101.22 to 102.88 |
|
Permianville Royalty Trust
| 1.55 | 1.54 to 1.56 |
|
Piedmont Office Realty Trust, Inc.
| 7.38 | 7.29 to 7.46 |
|
Plains Group Holdings, L.P.
| 21.46 | 21.34 to 21.61 |
|
PPG Industries, Inc.
| 111.93 | 110.62 to 113.09 |
|
PulteGroup, Inc.
| 105.22 | 104.17 to 106.76 |
|
Quanex Building Products Corporation
| 19.71 | 19.53 to 20.18 |
|
Ranger Energy Services, Inc.
| 14.84 | 14.70 to 15.18 |
|
Rexford Industrial Realty, Inc.
| 39.90 | 39.63 to 40.28 |
|
RPM International Inc.
| 116.09 | 115.38 to 117.37 |
|
SJW Group
| 51.48 | 51.00 to 51.96 |
|
STARWOOD PROPERTY TRUST, INC.
| 20.08 | 19.88 to 20.23 |
|
State Street Corporation
| 92.65 | 92.14 to 93.75 |
|
Taylor Morrison Home Corporation
| 60.89 | 60.42 to 61.72 |
|
Tennant Company
| 81.97 | 81.42 to 83.09 |
|
Teradata Corporation
| 23.72 | 23.44 to 23.88 |
|
The Hanover Insurance Group, Inc.
| 173.78 | 172.44 to 175.88 |
|
Thermo Fisher Scientific Inc
| 513.67 | 511.35 to 518.00 |
|
Transcontinental Realty Investors, Inc.
| 28.24 | 28.00 to 28.93 |
|
VAALCO Energy, Inc.
| 3.85 | 3.83 to 3.93 |
|
Valmont Industries, Inc.
| 300.72 | 298.25 to 303.38 |
|
W&T Offshore, Inc.
| 1.64 | 1.62 to 1.68 |
|
Watts Water Technologies, Inc.
| 212.30 | 210.74 to 214.61 |
|
XPO Logistics, Inc.
| 110.87 | 109.82 to 111.98 |
|
Zimmer Biomet Holdings, Inc.
| 110.64 | 109.86 to 112.00 |
