- ACCIONA, S.A.
- 95,50 1,38 %
- ACERINOX, S.A.
- 7,694 5,31 %
- ACS,ACTIVIDADES DE CONSTRUCCION Y SERVICIOS,S.A.
- 25,38 -2,61 %
- AENA, S.M.E., S.A.
- 137,2 -5,18 %
- AMADEUS IT GROUP, S.A.
- 49,73 -1,05 %
- ARCELORMITTAL SA
- 10,050 1,72 %
- BANCO BILBAO VIZCAYA ARGENTARIA
- 3,212 1,65 %
- BANCO DE SABADELL
- 0,3218 0,22 %
- BANCO SANTANDER S.A.
- 2,2695 1,66 %
- BANKIA, S.A.
- 0,9022 -0,49 %
- BANKINTER, S.A.
- 4,210 1,45 %
- CAIXABANK, S.A.
- 1,9060 -0,50 %
- CELLNEX TELECOM, S.A.
- 49,74 0,40 %
- CIE AUTOMOTIVE, S.A.
- 17,52 -1,02 %
- ENAGAS,S.A.
- 22,17 -0,54 %
- ENCE ENERGIA Y CELULOSA, S.A.
- 3,063 1,66 %
- ENDESA,S.A.
- 22,44 -1,23 %
- FERROVIAL, S.A.
- 25,65 -1,08 %
- GAS NATURAL FENOSA
- 17,055 -3,10 %
- GRIFOLS S.A.
- 27,17 -1,16 %
- IAG
- 3,199 2,24 %
- IBERDROLA
- 9,958 -1,55 %
- INDRA SISTEMAS SERIE A
- 7,860 -1,81 %
- INDUSTRIA DE DISENO TEXTIL INDITEX
- 26,27 -1,76 %
- INMOBILIARIA COLONIAL, SOCIMI S.A.
- 8,625 -3,52 %
- MAPFRE, S.A.
- 1,808 -0,44 %
- MASMOVIL IBERCOM SA
- 22,80 -0,70 %
- MEDIASET ESPANA
- 3,496 -1,13 %
- MELIA HOTELS INTERNATIONAL, S.A.
- 4,752 -1,82 %
- MERLIN PROPERTIES SOCIMI, S.A.
- 8,450 -1,00 %
- RED ELECTRICA CORPORACION, S.A.
- 16,745 -1,41 %
- REPSOL, S.A.
- 9,046 -0,88 %
- SIEMENS GAMESA RENEWABLE ENERGY, S.A.
- 15,230 -0,91 %
- TELEFONICA,S.A.
- 4,643 -0,32 %
- VISCOFAN, S.A.
- 58,45 -0,26 %
Índice NASDAQ Composite
9.638,94
-43,97
-0,45%
04/06/2020 17:16:28
Apt:
9.649,65
Apt:
9.649,65
Vol:
2.140.716.631
Max:
9.716,14
Min:
9.638,94
- FICHA
- NOTICIAS
- MIS GRÁFICOS
- A. TÉCNICO
- RIESGO
- WARRANTS
- FUTUROS
- OPCIONES
Componentes del índice NASDAQ Composite
| Nombre | Precio | Demanda | Oferta | Var % | Var | Máximo | Mínimo | Volumen | Fecha/Hora | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1-800-FLOWERS.COM INC | 22,77 | 22,75 | 22,78 | -2,21 | 23,26 | 22,60 | 137.063,00 | 04/06/2020 19:17:03 | ||
| 10X GENOMICS INC | 81,13 | 81,03 | 81,18 | -5,56 | 84,75 | 78,52 | 589.550,00 | 04/06/2020 19:14:08 | ||
| 1347 PROPERTY INSURANCE HLDGS INC | 4,55 | 4,49 | 4,63 | 1,34 | 4,62 | 4,55 | 492,00 | 04/06/2020 16:47:44 | ||
| 1LIFE HEALTHCARE INC | 31,42 | 31,37 | 31,47 | -5,73 | 33,59 | 31,33 | 292.782,00 | 04/06/2020 19:16:11 | ||
| 1ST CAPITAL INC | 62,15 | 61,02 | 62,95 | 0,19 | 62,15 | 61,00 | 858,00 | 04/06/2020 15:42:29 | ||
| 2U INC | 33,64 | 33,63 | 33,65 | -2,86 | 34,31 | 33,15 | 637.456,00 | 04/06/2020 19:16:31 | ||
| A MARK PRECIOUS METALS INC | 16,82 | 16,98 | 17,87 | -0,91 | 17,15 | 16,81 | 5.576,00 | 04/06/2020 18:59:16 | ||
| AAON INC | 55,54 | 55,62 | 55,70 | 0,29 | 56,11 | 54,57 | 35.821,00 | 04/06/2020 19:09:27 | ||
| ABEONA THERAPEUTICS INC | 2,97 | 2,97 | 2,98 | 1,37 | 3,07 | 2,93 | 278.194,00 | 04/06/2020 19:13:11 | ||
| ABIOMED INC | 234,91 | 234,59 | 234,98 | -1,31 | 238,94 | 234,19 | 196.026,00 | 04/06/2020 19:16:46 | ||
| ABRAXAS PETROLEUM CORP | 0,2091 | 0,2091 | 0,2092 | -1,69 | 0,2124 | 0,2041 | 1.265.804,00 | 04/06/2020 19:16:41 | ||
| ACACIA COMMUNICATIONS INC | 67,72 | 67,71 | 67,72 | -0,64 | 67,98 | 67,57 | 174.175,00 | 04/06/2020 19:16:04 | ||
| ACACIA RESEARCH CORP | 2,97 | 2,96 | 2,97 | -0,17 | 3,03 | 2,84 | 202.862,00 | 04/06/2020 19:15:36 | ||
| ACADIA HEALTHCARE | 28,56 | 28,55 | 28,57 | 0,35 | 29,06 | 28,31 | 103.837,00 | 04/06/2020 19:16:44 | ||
| ACADIA PHARMACEUTICALS INC | 45,86 | 45,84 | 45,90 | -2,22 | 47,79 | 45,07 | 381.227,00 | 04/06/2020 19:16:49 | ||
| ACASTI PHARMA INC | 0,7999 | 0,7988 | 0,8047 | -9,62 | 0,8800 | 0,7430 | 4.063.670,00 | 04/06/2020 19:16:57 | ||
| ACCELERATE DIAGNOSTICS INC | 8,34 | 8,28 | 8,30 | 1,58 | 8,46 | 8,21 | 48.023,00 | 04/06/2020 19:14:40 | ||
| ACCELERON PHARMA | 91,42 | 90,67 | 91,47 | -2,11 | 94,36 | 90,37 | 109.844,00 | 04/06/2020 19:14:42 | ||
| ACCURAY INCORPORATED | 2,40 | 2,39 | 2,40 | 0,84 | 2,47 | 2,30 | 253.019,00 | 04/06/2020 19:13:00 | ||
| ACELRX PHARMACEUTICALS INC | 1,33 | 1,33 | 1,34 | 3,10 | 1,34 | 1,29 | 546.322,00 | 04/06/2020 19:15:20 | ||
| ACER THERAPEUTICS INC | 3,16 | 3,15 | 3,17 | -3,36 | 3,36 | 3,15 | 39.288,00 | 04/06/2020 19:16:58 | ||
| ACHIEVE LIFE SCIENCE INC | 0,4427 | 0,4374 | 0,4427 | 5,40 | 0,4476 | 0,4090 | 460.721,00 | 04/06/2020 19:15:45 | ||
| ACI WORLDWIDE INC | 27,74 | 27,71 | 27,74 | -1,84 | 27,99 | 27,53 | 108.852,00 | 04/06/2020 19:16:13 | ||
| ACLARIS THERAPEUTICS INC | 1,36 | 1,36 | 1,37 | -5,23 | 1,45 | 1,35 | 108.683,00 | 04/06/2020 19:07:46 | ||
| ACM RESEARCH INC | 63,88 | 63,76 | 63,99 | -1,84 | 65,32 | 62,74 | 85.589,00 | 04/06/2020 19:15:07 | ||
| ACNB CORP | 24,60 | 24,55 | 25,45 | -2,03 | 25,35 | 24,00 | 3.573,00 | 04/06/2020 18:50:01 | ||
| ACORDA THERAPEUTICS INC | 0,7497 | 0,7461 | 0,7498 | -1,16 | 0,7700 | 0,7450 | 586.543,00 | 04/06/2020 19:16:00 | ||
| ACTIVISION BLIZZARD INC | 69,92 | 69,92 | 69,93 | 0,00 | 71,07 | 69,50 | 2.289.746,00 | 04/06/2020 19:17:01 | ||
| ADAMAS PHARMACEUTICALS INC | 2,71 | 2,71 | 2,72 | 0,37 | 2,83 | 2,70 | 180.429,00 | 04/06/2020 19:16:28 | ||
| ADAMIS PHARMACEUTICALS CORPORATION | 0,5167 | 0,5167 | 0,5190 | 2,28 | 0,5200 | 0,4960 | 248.673,00 | 04/06/2020 19:16:45 | ||
| ADAPTIVE BIOTECHNOLOGIES CORP | 39,02 | 39,01 | 39,08 | -1,61 | 40,30 | 38,91 | 341.298,00 | 04/06/2020 19:16:06 | ||
| ADDUS HOMECARE CORP | 96,98 | 96,63 | 97,56 | -1,58 | 98,60 | 96,61 | 15.496,00 | 04/06/2020 18:59:18 | ||
| ADDVANTAGE TECHNOLOGIES GROUP INC | 2,36 | 2,32 | 2,36 | 24,21 | 2,43 | 1,87 | 222.351,00 | 04/06/2020 19:16:53 | ||
| ADESTO TECHNOLOGIES CORP | 11,95 | 11,94 | 11,95 | -0,13 | 11,98 | 11,93 | 99.148,00 | 04/06/2020 19:16:03 | ||
| ADIAL PHARMACEUTICALS INC | 1,60 | 1,56 | 1,60 | 0,63 | 1,60 | 1,51 | 7.001,00 | 04/06/2020 18:27:52 | ||
| ADMA BIOLOGICS INC | 3,09 | 3,08 | 3,09 | 7,87 | 3,11 | 2,91 | 1.435.287,00 | 04/06/2020 19:16:57 | ||
| ADOBE INC | 386,32 | 386,26 | 386,36 | -0,92 | 395,70 | 385,39 | 731.609,00 | 04/06/2020 19:16:54 | ||
| ADTRAN INC | 11,42 | 11,41 | 11,43 | -1,72 | 11,77 | 11,30 | 122.993,00 | 04/06/2020 19:16:22 | ||
| ADURO BIOTECH INC | 2,44 | 2,43 | 2,45 | -5,24 | 2,56 | 2,34 | 445.021,00 | 04/06/2020 19:16:26 | ||
| ADVANCED EMISSIONS SOLUTIONS INC | 5,28 | 5,28 | 5,32 | -1,42 | 5,46 | 5,18 | 74.322,00 | 04/06/2020 19:16:00 | ||
| ADVANCED ENERGY INDUSTRIES | 69,61 | 69,58 | 69,69 | -1,07 | 70,40 | 69,49 | 141.692,00 | 04/06/2020 19:15:02 | ||
| ADVANCED MICRO DEVICES INC | 52,49 | 52,49 | 52,50 | -0,46 | 53,74 | 52,20 | 16.393.178,00 | 04/06/2020 19:17:00 | ||
| ADVAXIS INC | 0,7600 | 0,7538 | 0,7698 | -2,76 | 0,7899 | 0,7322 | 539.678,00 | 04/06/2020 19:14:42 | ||
| AEGION CORPORATION | 16,58 | 16,62 | 16,66 | 0,48 | 16,64 | 16,01 | 23.533,00 | 04/06/2020 19:10:42 | ||
| AEHR TEST SYSTEMS | 1,82 | 1,81 | 1,83 | -1,62 | 1,85 | 1,80 | 8.148,00 | 04/06/2020 19:10:22 | ||
| AEMETIS INC | 0,8090 | 0,8012 | 0,8100 | -1,34 | 0,8300 | 0,7951 | 68.237,00 | 04/06/2020 19:05:32 | ||
| AERIE PHARMACEUTICALS INC | 14,84 | 14,83 | 14,84 | -2,27 | 15,44 | 14,66 | 185.993,00 | 04/06/2020 19:17:01 | ||
| AEROVIRONMENT INC | 74,87 | 74,75 | 74,93 | 1,66 | 75,72 | 72,26 | 57.235,00 | 04/06/2020 19:16:59 | ||
| AETERNA ZENTARIS INC | 1,18 | 1,17 | 1,18 | 1,72 | 1,22 | 1,16 | 149.660,00 | 04/06/2020 19:12:21 | ||
| AETHLON MEDICAL INC | 1,37 | 1,36 | 1,38 | -3,52 | 1,44 | 1,35 | 70.005,00 | 04/06/2020 19:04:12 | ||
| AFFIMED N V | 3,40 | 3,39 | 3,40 | -0,44 | 3,66 | 3,35 | 419.936,00 | 04/06/2020 19:14:46 | ||
| AFYA LIMITED | 20,81 | 20,78 | 20,92 | -1,33 | 21,16 | 19,79 | 52.285,00 | 04/06/2020 19:16:03 | ||
| AGENUS INC | 3,86 | 3,86 | 3,87 | 2,66 | 3,93 | 3,67 | 863.658,00 | 04/06/2020 19:14:07 | ||
| AGILE THERAPEUTICS INC | 2,85 | 2,85 | 2,86 | 0,71 | 2,92 | 2,83 | 334.188,00 | 04/06/2020 19:17:01 | ||
| AGILYSYS INC | 22,17 | 22,17 | 22,23 | 3,55 | 22,39 | 21,60 | 90.208,00 | 04/06/2020 19:15:07 | ||
| AGIOS PHARMACEUTICALS INC | 50,05 | 49,99 | 50,08 | -1,94 | 52,13 | 49,50 | 111.500,00 | 04/06/2020 19:16:59 | ||
| AGROFRESH SOLUTIONS INC | 2,95 | 2,93 | 2,96 | 3,15 | 3,03 | 2,88 | 77.815,00 | 04/06/2020 19:16:05 | ||
| AIMMUNE THERAPEUTICS INC | 17,62 | 17,59 | 17,62 | 3,04 | 18,06 | 17,05 | 271.294,00 | 04/06/2020 19:16:38 | ||
| AIR T INC | 15,01 | 15,00 | 15,50 | 11,02 | 15,50 | 14,00 | 5.946,00 | 04/06/2020 18:28:59 | ||
| AIR TRANSPORT SERVICES GROUP INC | 22,84 | 22,83 | 22,84 | 7,89 | 23,18 | 22,20 | 505.750,00 | 04/06/2020 19:17:00 | ||
| AKAMAI TECHNOLOGIES | 102,95 | 102,93 | 102,95 | -0,06 | 103,68 | 101,53 | 538.685,00 | 04/06/2020 19:17:00 | ||
| AKEBIA THERAPEUTICS INC | 11,99 | 11,98 | 11,99 | 0,88 | 12,22 | 11,74 | 805.889,00 | 04/06/2020 19:16:39 | ||
| AKERNA CORP | 9,21 | 9,20 | 9,29 | -0,97 | 9,44 | 8,98 | 16.691,00 | 04/06/2020 19:15:30 | ||
| AKERS BIOSCIENCES INC | 3,65 | 3,64 | 3,65 | 3,96 | 3,81 | 3,45 | 568.702,00 | 04/06/2020 19:16:44 | ||
| ALARM.COM HOLDINGS INC | 55,71 | 55,71 | 55,75 | -0,38 | 56,65 | 54,96 | 327.119,00 | 04/06/2020 19:17:04 | ||
| ALASKA COMMUNICATIONS SYS GROUP INC | 2,68 | 2,67 | 2,68 | -0,37 | 2,73 | 2,67 | 56.754,00 | 04/06/2020 19:17:00 | ||
| ALDEYRA THERAPEUTICS | 4,80 | 4,79 | 4,81 | 3,45 | 5,24 | 4,67 | 1.032.592,00 | 04/06/2020 19:17:04 | ||
| ALECTOR INC | 30,72 | 30,63 | 30,77 | 0,51 | 31,62 | 30,09 | 111.276,00 | 04/06/2020 19:16:36 | ||
| ALEXION PHARMACEUTICAL INC | 113,58 | 113,55 | 113,60 | -0,17 | 114,05 | 112,83 | 433.658,00 | 04/06/2020 19:17:02 | ||
| ALICO INC | 31,36 | 31,00 | 32,23 | -0,42 | 31,36 | 31,22 | 590,00 | 04/06/2020 17:25:20 | ||
| ALIGN TECHNOLOGY INC | 262,64 | 262,42 | 262,67 | -2,13 | 271,00 | 260,35 | 242.399,00 | 04/06/2020 19:16:11 | ||
| ALIMERA SCIENCES INC | 5,00 | 4,95 | 5,07 | -1,57 | 5,30 | 4,93 | 3.540,00 | 04/06/2020 18:55:06 | ||
| ALJ REGIONAL HOLDINGS INC | 0,6949 | 0,6908 | 0,7025 | -2,13 | 0,7498 | 0,6666 | 179.452,00 | 04/06/2020 19:16:28 | ||
| ALKERMES PLC | 16,80 | 16,79 | 16,81 | 0,72 | 16,94 | 16,41 | 310.050,00 | 04/06/2020 19:16:55 | ||
| ALLEGIANCE BANCSHA | 26,50 | 26,49 | 26,55 | 0,08 | 27,17 | 25,84 | 19.704,00 | 04/06/2020 19:11:08 | ||
| ALLEGIANT TRAVEL COMPANY | 124,94 | 124,93 | 125,15 | 2,70 | 131,91 | 122,91 | 210.816,00 | 04/06/2020 19:16:41 | ||
| ALLIED HEALTHCARE PRODUCTS INC | 7,93 | 8,54 | 8,61 | 0,00 | 11,32 | 8,23 | 421.392,00 | 04/06/2020 19:15:35 | ||
| ALLIED MOTION TECHNOLGIES INC | 37,72 | 37,35 | 37,74 | 1,86 | 38,48 | 36,46 | 28.886,00 | 04/06/2020 19:13:37 | ||
| ALLOT LTD | 10,55 | 10,52 | 10,58 | -1,40 | 10,91 | 10,48 | 75.938,00 | 04/06/2020 19:16:33 | ||
| ALLSCRIPTS HEALTHCARE SOLUTIONS INC | 6,84 | 6,84 | 6,85 | 2,24 | 6,91 | 6,66 | 254.265,00 | 04/06/2020 19:16:47 | ||
| ALNYLAM PHARMACEUTICALS INC | 134,56 | 134,53 | 134,60 | -1,96 | 139,03 | 133,52 | 149.766,00 | 04/06/2020 19:16:46 | ||
| ALPHA & OMEGA SEMICONDUCTOR LTD | 11,74 | 11,68 | 11,74 | 2,44 | 11,88 | 11,40 | 24.786,00 | 04/06/2020 19:13:08 | ||
| ALPHABET INC CLASS C | 1.415,85 | 1.415,50 | 1.415,93 | -1,43 | 1.438,96 | 1.414,10 | 441.934,00 | 04/06/2020 19:16:30 | ||
| ALPHABET INC CLASS A | 1.417,73 | 1.417,23 | 1.417,62 | -1,50 | 1.440,76 | 1.416,38 | 443.871,00 | 04/06/2020 19:15:04 | ||
| ALPHATEC HLDGS INC | 5,50 | 5,50 | 5,52 | 11,34 | 5,52 | 5,00 | 265.277,00 | 04/06/2020 19:12:45 | ||
| ALTAIR ENGINEERING INC | 39,81 | 39,76 | 39,82 | -0,21 | 39,81 | 38,85 | 61.222,00 | 04/06/2020 19:14:08 | ||
| ALTIMMUNE INC | 7,21 | 7,21 | 7,23 | -13,45 | 8,57 | 7,13 | 1.053.663,00 | 04/06/2020 19:17:02 | ||
| ALTISOURCE PORTFOLIO SOLUTIONS S A | 15,39 | 15,36 | 15,43 | -3,15 | 16,20 | 15,32 | 48.095,00 | 04/06/2020 19:16:55 | ||
| ALTRA INDUSTRIAL MOTION CORP | 32,73 | 32,68 | 32,78 | 0,18 | 33,24 | 31,99 | 53.852,00 | 04/06/2020 19:14:46 | ||
| AMAG PHARMACEUTICS INC | 8,88 | 8,88 | 8,89 | 3,14 | 8,99 | 8,51 | 135.732,00 | 04/06/2020 19:15:46 | ||
| AMARIN CORP ADR EACH REP 1 ORD GBP0.50 | 6,80 | 6,79 | 6,80 | 2,41 | 7,03 | 6,64 | 2.282.998,00 | 04/06/2020 19:16:40 | ||
| AMAZON COM INC | 2.466,41 | 2.466,40 | 2.466,78 | -0,48 | 2.507,49 | 2.464,00 | 1.118.556,00 | 04/06/2020 19:16:56 | ||
| AMBARELLA INC | 54,13 | 54,02 | 54,06 | 2,14 | 55,71 | 53,01 | 318.173,00 | 04/06/2020 19:14:48 | ||
| AMC NETWORKS INC | 31,90 | 31,88 | 31,90 | 0,30 | 32,33 | 30,95 | 168.316,00 | 04/06/2020 19:16:07 | ||
| AMDOCS LTD | 63,78 | 63,76 | 63,80 | 0,06 | 63,86 | 62,57 | 286.075,00 | 04/06/2020 19:16:31 | ||
| AMEDISYS INC | 176,48 | 176,63 | 177,44 | -2,58 | 180,73 | 174,57 | 101.952,00 | 04/06/2020 19:16:29 | ||
| AMERCO | 326,71 | 327,25 | 327,61 | 2,54 | 327,25 | 320,22 | 15.321,00 | 04/06/2020 19:14:03 | ||
| AMERICA'S CAR-MART INC | 86,93 | 86,35 | 86,93 | 0,79 | 88,69 | 82,91 | 16.652,00 | 04/06/2020 19:16:39 | ||
| AMERICAN AIRLINES GROUP INC | 14,92 | 14,92 | 14,93 | 25,91 | 15,42 | 12,64 | 105.136.791,00 | 04/06/2020 19:17:01 | ||
| AMERICAN NATIONAL BANKSHARES | 26,12 | 24,81 | 26,07 | 1,31 | 26,40 | 25,46 | 2.810,00 | 04/06/2020 17:47:20 | ||
| AMERICAN NATIONAL INSURANCE CO | 81,33 | 81,24 | 81,38 | 1,26 | 81,62 | 80,00 | 13.869,00 | 04/06/2020 19:16:30 | ||
| AMERICAN PUBLIC EDUCATION INC | 32,11 | 32,00 | 32,15 | -0,97 | 32,64 | 31,61 | 19.912,00 | 04/06/2020 19:16:02 | ||
| AMERICAN RIVER BANKSHARES | 9,99 | 9,76 | 10,00 | 2,99 | 10,03 | 9,99 | 532,00 | 04/06/2020 16:22:43 | ||
| AMERICAN SOFTWARE INC | 20,79 | 20,79 | 20,84 | -0,48 | 20,98 | 20,25 | 35.935,00 | 04/06/2020 19:16:18 | ||
| AMERICAN SUPERCONDUCTOR CORP | 8,13 | 8,10 | 8,13 | 12,45 | 8,18 | 7,20 | 135.566,00 | 04/06/2020 19:15:37 | ||
| AMERICAN WOODMARK CORP | 70,23 | 70,27 | 70,34 | 2,39 | 71,44 | 67,03 | 31.653,00 | 04/06/2020 19:14:42 | ||
| AMERIS BANCORP | 26,05 | 26,04 | 26,06 | 1,48 | 26,46 | 25,05 | 153.110,00 | 04/06/2020 19:17:05 | ||
| AMERISAFE INC | 64,00 | 64,08 | 64,33 | -1,54 | 64,70 | 63,67 | 16.134,00 | 04/06/2020 19:05:35 | ||
| AMERISERV FINANCIAL INC | 2,92 | 2,90 | 2,96 | 0,34 | 2,97 | 2,86 | 8.010,00 | 04/06/2020 19:13:49 | ||
| AMES NATIONAL CORP | 19,89 | 19,78 | 20,62 | -1,56 | 20,15 | 19,89 | 2.106,00 | 04/06/2020 18:50:29 | ||
| AMGEN INC | 220,14 | 220,12 | 220,20 | -0,39 | 223,34 | 219,74 | 633.913,00 | 04/06/2020 19:16:58 | ||
| AMICUS THERAPEUTICS INC | 12,87 | 12,87 | 12,88 | 0,16 | 13,14 | 12,76 | 570.496,00 | 04/06/2020 19:16:21 | ||
| AMKOR TECHNOLOGY INC | 11,70 | 11,69 | 11,70 | 2,54 | 11,92 | 11,36 | 659.923,00 | 04/06/2020 19:16:46 | ||
| AMPHASTAR PHARMACEUTICALS INC | 18,92 | 18,90 | 18,92 | 0,00 | 18,92 | 18,65 | 74.495,00 | 04/06/2020 19:16:25 | ||
| AMTECH SYSTEMS INC | 5,30 | 5,29 | 5,33 | -1,49 | 5,38 | 5,37 | 8.940,00 | 04/06/2020 19:09:18 | ||
| AMYRIS INC | 4,99 | 4,98 | 4,99 | -0,80 | 5,30 | 4,43 | 3.897.234,00 | 04/06/2020 19:17:00 | ||
| ANALOG DEVICES INC | 121,70 | 121,62 | 121,70 | 0,06 | 122,85 | 120,17 | 454.575,00 | 04/06/2020 19:16:53 | ||
| ANAVEX LIFE SCIENCES CORPORATION | 4,05 | 4,05 | 4,06 | 6,02 | 4,15 | 3,93 | 366.043,00 | 04/06/2020 19:16:52 | ||
| ANDERSONS INC | 14,34 | 14,32 | 14,37 | 5,29 | 14,37 | 13,48 | 47.210,00 | 04/06/2020 19:16:17 | ||
| ANGI HOMESERVICES INC | 11,63 | 11,62 | 11,63 | -0,94 | 11,93 | 11,51 | 1.303.375,00 | 04/06/2020 19:16:31 | ||
| ANGIODYNAMICS INC | 10,70 | 10,68 | 10,74 | 0,56 | 10,84 | 10,49 | 67.879,00 | 04/06/2020 19:09:46 | ||
| ANI PHARMACEUTICALS INC | 31,12 | 31,07 | 31,17 | 3,46 | 31,20 | 29,80 | 46.544,00 | 04/06/2020 19:14:35 | ||
| ANIKA THERAPEUTICS INC | 34,62 | 34,61 | 34,66 | 4,47 | 34,84 | 33,02 | 37.382,00 | 04/06/2020 19:17:04 | ||
| ANSYS INC | 281,88 | 281,76 | 281,90 | -1,75 | 286,58 | 280,97 | 71.379,00 | 04/06/2020 19:16:56 | ||
| ANTARES PHARMA INC | 2,97 | 2,96 | 2,97 | 2,04 | 3,03 | 2,89 | 265.507,00 | 04/06/2020 19:16:06 | ||
| ANTERIX INC | 53,96 | 53,92 | 54,00 | -0,97 | 54,26 | 53,27 | 45.012,00 | 04/06/2020 19:11:26 | ||
| APOGEE ENTERPRISES INC | 24,23 | 24,19 | 24,24 | 0,58 | 24,66 | 23,26 | 60.077,00 | 04/06/2020 19:17:00 | ||
| APOLLO ENDOSURGERY INC | 1,74 | 1,76 | 1,79 | 4,82 | 1,74 | 1,65 | 1.260,00 | 04/06/2020 18:17:46 | ||
| APPFOLIO INC | 170,67 | 170,12 | 170,68 | -1,11 | 173,85 | 168,16 | 70.859,00 | 04/06/2020 19:16:26 | ||
| APPIAN CORPORATION | 57,30 | 57,28 | 57,34 | -6,13 | 60,71 | 57,12 | 607.985,00 | 04/06/2020 19:16:41 | ||
| APPLE INC | 322,96 | 322,95 | 322,97 | -0,66 | 325,62 | 322,45 | 7.155.614,00 | 04/06/2020 19:17:00 | ||
| APPLIED DNA SCIENCES INC | 7,96 | 7,92 | 7,99 | -4,75 | 8,60 | 7,82 | 172.806,00 | 04/06/2020 19:16:12 | ||
| APPLIED GENETIC TECHNOLOGIES CORP | 4,95 | 4,95 | 4,96 | 1,02 | 5,10 | 4,92 | 111.625,00 | 04/06/2020 19:11:22 | ||
| APPLIED MATERIALS INC | 57,90 | 57,90 | 57,93 | 0,16 | 59,20 | 57,10 | 3.028.377,00 | 04/06/2020 19:17:04 | ||
| APPLIED OPTOELECTRONICS INC | 9,70 | 9,69 | 9,71 | 1,68 | 9,75 | 9,39 | 164.752,00 | 04/06/2020 19:15:04 | ||
| APTOSE BIOSCIENCES INC | 6,96 | 6,97 | 6,98 | -0,71 | 7,12 | 6,87 | 118.012,00 | 04/06/2020 19:16:09 | ||
| AQUA METALS INC | 0,9009 | 0,9009 | 0,9398 | -4,67 | 0,9500 | 0,9000 | 47.059,00 | 04/06/2020 19:15:09 | ||
| ARBUTUS BIOPHARMA CORP | 2,13 | 2,12 | 2,13 | 3,16 | 2,17 | 2,03 | 593.796,00 | 04/06/2020 19:16:26 | ||
| ARCA BIOPHARMA INC | 8,00 | 7,96 | 8,05 | -6,94 | 8,46 | 7,76 | 185.569,00 | 04/06/2020 19:16:52 | ||
| ARCADIA BIOSCIENCES INC | 3,88 | 3,83 | 3,88 | -3,72 | 4,15 | 3,83 | 73.157,00 | 04/06/2020 19:14:00 | ||
| ARCBEST CORP | 24,36 | 24,38 | 24,43 | 0,62 | 24,40 | 23,63 | 76.486,00 | 04/06/2020 19:14:11 | ||
| ARCH CAPITAL GROUP | 32,77 | 32,77 | 32,80 | 1,28 | 32,94 | 31,96 | 626.356,00 | 04/06/2020 19:17:02 | ||
| ARDELYX INC | 6,84 | 6,82 | 6,84 | -2,22 | 7,13 | 6,70 | 169.417,00 | 04/06/2020 19:16:44 | ||
| ARENA PHARMACEUTICALS INC | 65,22 | 65,21 | 65,26 | -4,92 | 68,52 | 65,21 | 275.795,00 | 04/06/2020 19:16:44 | ||
| ARK RESTAURANTS CORP | 11,69 | 11,41 | 11,70 | 1,65 | 12,12 | 11,50 | 1.186,00 | 04/06/2020 17:55:00 | ||
| ARROW FINANCIAL CORP | 28,96 | 28,94 | 29,31 | -1,03 | 29,63 | 28,51 | 4.808,00 | 04/06/2020 18:26:43 | ||
| ARROWHEAD PHARMACEUTICALS INC | 31,80 | 31,80 | 31,83 | -0,66 | 32,92 | 31,50 | 251.087,00 | 04/06/2020 19:16:45 | ||
| ART'S-WAY MANUFACTURING CO INC | 2,00 | 2,01 | 2,08 | 3,10 | 2,08 | 1,94 | 16.547,00 | 04/06/2020 18:25:59 | ||
| ARTELO BIOSCIENCES INC | 1,29 | 1,28 | 1,29 | -6,20 | 1,36 | 1,26 | 103.586,00 | 04/06/2020 19:13:38 | ||
| ARTESIAN RESOURCES CORP | 35,30 | 35,47 | 35,56 | -1,78 | 35,86 | 35,22 | 4.528,00 | 04/06/2020 17:56:01 | ||
| ASCENA RETAIL GROUP INC | 1,73 | 1,72 | 1,73 | 11,61 | 1,78 | 1,52 | 514.386,00 | 04/06/2020 19:15:05 | ||
| ASIA PACIFIC WIRE & CABLE | 0,9950 | 0,9899 | 1,00 | -0,50 | 0,9999 | 0,9999 | 1.317,00 | 04/06/2020 19:06:43 | ||
| ASPEN TECHNOLOGY INC | 108,82 | 108,89 | 108,99 | -3,26 | 112,23 | 108,55 | 126.334,00 | 04/06/2020 19:14:42 | ||
| ASSEMBLY BIOSCIENCES INC | 19,56 | 19,45 | 19,56 | 0,23 | 19,85 | 19,15 | 23.041,00 | 04/06/2020 19:15:17 | ||
| ASTA FUNDING INC | 11,76 | 11,75 | 12,04 | 0,17 | 11,81 | 11,73 | 2.546,00 | 04/06/2020 17:58:20 | ||
| ASTEC INDUSTRIES INC | 44,42 | 44,36 | 45,32 | 2,00 | 44,46 | 43,49 | 31.059,00 | 04/06/2020 19:15:41 | ||
| ASTRONICS CORP | 12,06 | 12,05 | 12,06 | 5,69 | 12,40 | 11,48 | 278.801,00 | 04/06/2020 19:15:48 | ||
| ASTRONOVA INC | 6,48 | 6,46 | 6,49 | 2,45 | 6,64 | 6,38 | 6.805,00 | 04/06/2020 19:01:43 | ||
| ASTROTECH CORPORATION | 2,79 | 2,78 | 2,80 | -3,79 | 3,08 | 2,75 | 164.656,00 | 04/06/2020 19:04:04 | ||
| ASURE SOFTWARE INC | 6,42 | 6,42 | 6,44 | -4,89 | 6,75 | 6,34 | 32.144,00 | 04/06/2020 19:16:12 | ||
| ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS | 0,8401 | 0,8425 | 0,8985 | -8,04 | 0,9099 | 0,8400 | 2.441,00 | 04/06/2020 17:34:39 | ||
| ATARA BIOTHERAPEUTICS INC | 10,04 | 10,04 | 10,05 | -5,01 | 10,54 | 9,96 | 394.435,00 | 04/06/2020 19:17:01 | ||
| ATHERSYS INC | 2,89 | 2,88 | 2,89 | -0,69 | 2,97 | 2,84 | 1.030.729,00 | 04/06/2020 19:16:10 | ||
| ATLANTIC AMERICAN CORP | 1,73 | 1,73 | 1,83 | 0,00 | 1,85 | 1,73 | 83,00 | 03/06/2020 21:46:38 | ||
| ATLANTIC CAPITAL BANCSHARES INC | 11,53 | 11,48 | 11,53 | 1,86 | 11,65 | 11,32 | 49.562,00 | 04/06/2020 19:16:29 | ||
| ATLANTICUS HLDGS CORP | 14,82 | 14,71 | 14,89 | 0,34 | 15,00 | 14,03 | 10.983,00 | 04/06/2020 18:49:20 | ||
| ATLAS AIR WORLDWIDE HOLDINGS INC | 45,37 | 45,35 | 45,39 | -0,84 | 46,49 | 44,26 | 184.872,00 | 04/06/2020 19:15:42 | ||
| ATLAS FINANCIAL HOLDINGS INC | 0,3705 | 0,3705 | 0,3799 | 3,49 | 0,3811 | 0,3500 | 274.066,00 | 04/06/2020 19:14:45 | ||
| ATLASSIAN CORPORATION PLC | 172,39 | 172,32 | 172,39 | -6,04 | 182,23 | 170,80 | 1.055.197,00 | 04/06/2020 19:17:04 | ||
| ATN INTERNATIONAL INC | 61,98 | 62,07 | 62,66 | -0,86 | 62,68 | 60,49 | 10.306,00 | 04/06/2020 19:13:04 | ||
| ATOSSA THERAPEUTICS INC | 2,60 | 2,59 | 2,60 | -4,76 | 2,69 | 2,53 | 244.109,00 | 04/06/2020 19:09:57 | ||
| ATRICURE INC | 47,46 | 47,46 | 47,49 | -1,84 | 48,43 | 47,25 | 143.471,00 | 04/06/2020 19:16:34 | ||
| ATRION CORP | 663,60 | 657,22 | 659,99 | 0,00 | 674,70 | 653,26 | 285,00 | 03/06/2020 22:00:00 | ||
| ATYR PHARMA INC | 3,69 | 3,69 | 3,72 | -1,34 | 3,82 | 3,67 | 15.886,00 | 04/06/2020 19:13:27 | ||
| AUBURN NATL BANCORP | 53,65 | 53,87 | 53,98 | 0,64 | 53,65 | 53,31 | 2.182,00 | 04/06/2020 18:26:27 | ||
| AUDIOCODES | 35,19 | 35,16 | 35,19 | -9,05 | 39,17 | 35,12 | 413.264,00 | 04/06/2020 19:16:39 | ||
| AURINIA PHARMACEUTICALS INC | 15,15 | 15,15 | 15,17 | 1,15 | 15,49 | 14,91 | 202.172,00 | 04/06/2020 19:16:26 | ||
| AURIS MEDICAL HOLDING LTD | 0,9400 | 0,9375 | 0,9688 | -3,50 | 0,9800 | 0,9398 | 37.564,00 | 04/06/2020 19:08:53 | ||
| AURORA MOBILE LTD ADS EACH REP 1.5 ORD SHS | 1,59 | 1,58 | 1,60 | 1,27 | 1,61 | 1,57 | 21.037,00 | 04/06/2020 19:14:26 | ||
| AUTODESK INC | 225,30 | 225,28 | 225,32 | -0,48 | 227,32 | 224,55 | 515.942,00 | 04/06/2020 19:17:04 | ||
| AUTOMATIC DATA PROCESSING INC | 150,34 | 150,32 | 150,37 | -0,88 | 151,91 | 149,92 | 581.239,00 | 04/06/2020 19:16:46 | ||
| AVEO PHARMACEUTICALS INC | 7,42 | 7,40 | 7,44 | -4,01 | 7,74 | 7,17 | 208.530,00 | 04/06/2020 19:15:26 | ||
| AVIAT NETWORKS INC | 14,11 | 14,07 | 14,39 | -3,22 | 14,55 | 14,05 | 13.521,00 | 04/06/2020 18:18:35 | ||
| AVID BIOSERVICES INC | 6,69 | 6,69 | 6,71 | 3,72 | 6,77 | 6,45 | 204.644,00 | 04/06/2020 19:13:56 | ||
| AVID TECHNOLOGY INC | 7,54 | 7,53 | 7,56 | -3,95 | 7,92 | 7,32 | 307.070,00 | 04/06/2020 19:14:54 | ||
| AVINGER INC | 0,4250 | 0,4250 | 0,4260 | 11,87 | 0,4615 | 0,3805 | 2.267.350,00 | 04/06/2020 19:16:18 | ||
| AVIS BUDGET GROUP INC | 28,96 | 28,95 | 28,98 | 6,47 | 30,39 | 27,26 | 4.619.509,00 | 04/06/2020 19:17:04 | ||
| AWARE INC MASSACHUSETTS | 3,60 | 3,60 | 3,61 | 3,45 | 3,61 | 3,50 | 3.572,00 | 04/06/2020 19:09:00 | ||
| AXCELIS TECHNOLOGIES INC | 26,58 | 26,56 | 26,60 | 0,04 | 27,23 | 26,15 | 83.451,00 | 04/06/2020 19:17:02 | ||
| AXOGEN INC | 10,14 | 10,12 | 10,15 | -2,83 | 10,55 | 10,03 | 83.414,00 | 04/06/2020 19:16:14 | ||
| AXON ENTERPRISE INC | 92,40 | 92,33 | 92,40 | 1,34 | 93,58 | 90,40 | 321.078,00 | 04/06/2020 19:16:10 | ||
| AXOVANT GENE THERAPIES LTD | 3,15 | 3,15 | 3,18 | -0,32 | 3,28 | 3,06 | 62.270,00 | 04/06/2020 19:15:32 | ||
| AXSOME THERAPEUTICS INC | 74,51 | 74,45 | 74,60 | 0,35 | 76,19 | 73,47 | 144.598,00 | 04/06/2020 19:14:55 | ||
| AXT INC | 5,49 | 5,49 | 5,51 | -5,95 | 5,77 | 5,44 | 145.538,00 | 04/06/2020 19:11:37 | ||
| AYTU BIOSCIENCE INC | 1,43 | 1,43 | 1,44 | -5,30 | 1,49 | 1,43 | 3.682.915,00 | 04/06/2020 19:17:02 | ||
| B COMMUNICATIONS LTD | 1,94 | 1,92 | 1,94 | 1,04 | 1,96 | 1,94 | 551,00 | 04/06/2020 18:54:14 | ||
| B RILEY FINANCIAL INC | 21,68 | 21,63 | 21,73 | 4,16 | 21,91 | 21,00 | 37.317,00 | 04/06/2020 19:11:01 | ||
| Baidu, Inc. | 109,67 | 109,65 | 109,67 | -2,47 | 113,61 | 109,55 | 1.171.867,00 | 04/06/2020 19:17:00 | ||
| BALCHEM CORP | 100,75 | 100,54 | 100,82 | 0,22 | 101,20 | 98,69 | 16.225,00 | 04/06/2020 19:16:52 | ||
| BALLARD POWER SYSTEMS INC | 11,82 | 11,81 | 11,82 | 3,01 | 11,93 | 11,51 | 1.126.453,00 | 04/06/2020 19:16:46 | ||
| BANCFIRST CORP | 39,41 | 39,75 | 39,96 | -1,48 | 40,56 | 39,41 | 11.636,00 | 04/06/2020 18:52:33 | ||
| BANCORP INC DEL | 9,41 | 9,38 | 9,42 | 5,02 | 9,41 | 8,73 | 106.839,00 | 04/06/2020 19:16:56 | ||
| BANDWIDTH INC | 112,29 | 112,02 | 112,43 | -2,37 | 115,44 | 110,01 | 154.973,00 | 04/06/2020 19:16:00 | ||
| BANK OF COMMERCE HOLDINGS INC | 7,78 | 7,84 | 7,90 | 2,10 | 7,93 | 7,31 | 9.424,00 | 04/06/2020 19:11:32 | ||
| BANK OF MARIN BANCORP | 33,72 | 33,70 | 33,94 | 0,00 | 34,22 | 33,28 | 9.674,00 | 04/06/2020 19:12:02 | ||
| BANK OF SOUTH CAROLINA CORP | 16,90 | 16,53 | 17,54 | 2,24 | 16,90 | 16,52 | 902,00 | 04/06/2020 18:08:26 | ||
| BANKFINANCIAL CORPORATION | 8,64 | 8,60 | 8,67 | -0,17 | 8,90 | 8,65 | 4.286,00 | 04/06/2020 18:57:33 | ||
| BANKWELL FINL GROUP INC | 14,57 | 14,58 | 14,65 | -0,75 | 14,71 | 14,57 | 8.990,00 | 04/06/2020 18:52:08 | ||
| BANNER CORP | 39,25 | 39,19 | 39,25 | 0,49 | 40,02 | 38,21 | 128.856,00 | 04/06/2020 19:16:23 | ||
| BAOZUN INC SPON ADS EACH REP 3 ORD SHS CL A | 32,79 | 32,76 | 32,81 | -4,00 | 34,31 | 32,44 | 544.692,00 | 04/06/2020 19:16:58 | ||
| BARRETT BUSINESS SERVICES | 53,58 | 53,54 | 53,92 | -0,50 | 53,82 | 53,00 | 8.955,00 | 04/06/2020 19:10:38 | ||
| BASSETT FURNITURE INDUSTRIES INC | 7,34 | 7,31 | 7,42 | 9,01 | 7,44 | 6,86 | 62.522,00 | 04/06/2020 19:14:55 | ||
| BCB BANCORP INC | 9,76 | 9,76 | 9,80 | -1,71 | 10,02 | 9,66 | 11.344,00 | 04/06/2020 19:09:42 | ||
| BEACON ROOFING SUPPLY INC | 26,84 | 26,85 | 26,86 | 1,47 | 27,09 | 25,75 | 92.559,00 | 04/06/2020 19:15:31 | ||
| BEASLEY BROADCAST GROUP INC | 2,36 | 2,36 | 2,38 | 0,00 | 2,40 | 2,36 | 13.060,00 | 04/06/2020 18:15:12 | ||
| BED BATH AND BEYOND | 8,29 | 8,28 | 8,29 | 2,54 | 8,47 | 7,93 | 3.887.942,00 | 04/06/2020 19:17:01 | ||
| BEL FUSE INC | 10,00 | 9,94 | 10,03 | 2,15 | 10,10 | 9,63 | 7.658,00 | 04/06/2020 19:15:21 | ||
| BEL FUSE INC | 10,29 | 9,46 | 10,91 | -8,25 | 10,83 | 9,33 | 827,00 | 04/06/2020 18:27:15 | ||
| BELLEROPHON THERAPEUTICS INC | 13,16 | 13,01 | 13,14 | -4,43 | 13,82 | 12,50 | 198.382,00 | 04/06/2020 19:16:00 | ||
| BELLICUM PHARMACEUTICALS | 8,67 | 8,61 | 8,70 | 3,21 | 8,78 | 8,33 | 31.475,00 | 04/06/2020 19:16:13 | ||
| BENEFITFOCUS INC | 13,99 | 13,99 | 14,00 | 2,19 | 14,25 | 13,63 | 151.439,00 | 04/06/2020 19:16:06 | ||
| BENEFYTT TECHNOLOGIES INC | 19,11 | 19,07 | 19,11 | -3,19 | 19,86 | 18,53 | 171.874,00 | 04/06/2020 19:16:15 | ||
| BETTER ONLINE SOLUTIONS LTD | 2,02 | 2,02 | 2,12 | -4,72 | 2,06 | 2,02 | 1.888,00 | 04/06/2020 18:56:21 | ||
| BEYOND MEAT INC | 137,40 | 137,33 | 137,41 | 2,36 | 142,21 | 133,20 | 3.709.882,00 | 04/06/2020 19:16:59 | ||
| BGC PARTNERS INC | 2,99 | 2,99 | 3,00 | 6,45 | 3,02 | 2,78 | 2.147.031,00 | 04/06/2020 19:16:54 | ||
| BIG 5 SPORTING GOODS CORP | 2,34 | 2,33 | 2,34 | -14,29 | 2,77 | 2,21 | 1.330.666,00 | 04/06/2020 19:16:40 | ||
| BILIBILI INC SPON ADS REP 1 ORD CL 'Z' | 33,76 | 33,76 | 33,77 | -1,14 | 34,49 | 33,44 | 1.729.273,00 | 04/06/2020 19:16:49 | ||
| BIO-PATH HOLDINGS INC | 5,44 | 5,41 | 5,45 | -1,07 | 5,79 | 4,87 | 63.365,00 | 04/06/2020 19:12:37 | ||
| BIO-TECHNE CORP | 255,21 | 255,13 | 255,38 | -1,63 | 260,29 | 254,05 | 49.558,00 | 04/06/2020 19:15:11 | ||
| BIOANALYTICAL SYSTEMS INC | 5,33 | 5,26 | 5,39 | 0,38 | 5,45 | 5,30 | 3.599,00 | 04/06/2020 18:25:52 | ||
| BIOCEPT INC | 0,4302 | 0,4262 | 0,4332 | -1,67 | 0,4350 | 0,4200 | 3.565.553,00 | 04/06/2020 19:16:46 | ||
| BIOCRYST PHARMACEUTICALS INC | 4,39 | 4,38 | 4,39 | -2,44 | 4,65 | 4,34 | 2.111.579,00 | 04/06/2020 19:16:57 | ||
| BIODELIVERY SCIENCES INTERNATIONAL | 4,75 | 4,74 | 4,75 | -0,42 | 4,85 | 4,71 | 140.311,00 | 04/06/2020 19:15:43 | ||
| BIOGEN INC | 299,49 | 299,41 | 299,71 | -1,03 | 303,96 | 297,60 | 287.877,00 | 04/06/2020 19:16:10 | ||
| BIOLASE INC | 0,5344 | 0,5301 | 0,5345 | 18,49 | 0,5800 | 0,4200 | 2.906.056,00 | 04/06/2020 19:17:05 | ||
| BIOLIFE SOLUTIONS INC | 15,95 | 15,93 | 16,01 | 0,31 | 16,13 | 15,72 | 27.313,00 | 04/06/2020 19:08:41 | ||
| BIOMARIN PHARMACEUTICAL | 108,08 | 108,02 | 108,15 | -2,81 | 112,57 | 107,18 | 526.889,00 | 04/06/2020 19:16:34 | ||
| BIOMERICA INC | 5,48 | 5,47 | 5,48 | -9,50 | 6,01 | 5,35 | 291.640,00 | 04/06/2020 19:15:07 | ||
| BIOSPECIFICS TECHNOLOGIES CORP | 59,51 | 59,54 | 60,00 | 1,69 | 59,79 | 58,46 | 5.868,00 | 04/06/2020 18:58:06 | ||
| BIOTELEMETRY INC | 49,52 | 49,49 | 49,52 | 1,21 | 49,67 | 48,68 | 52.667,00 | 04/06/2020 19:15:08 | ||
| BJS RESTAURANTS INC | 25,41 | 25,41 | 25,45 | 2,87 | 25,82 | 23,96 | 185.058,00 | 04/06/2020 19:16:42 | ||
| BLACKBAUD INC | 60,46 | 60,43 | 60,50 | -1,24 | 61,14 | 59,75 | 56.457,00 | 04/06/2020 19:16:36 | ||
| BLACKLINE INC | 76,20 | 76,18 | 76,29 | -3,54 | 79,95 | 75,67 | 179.875,00 | 04/06/2020 19:16:41 | ||
| BLACKROCK CAPITAL INVESTMENT CORP | 3,31 | 3,30 | 3,32 | 5,08 | 3,38 | 3,13 | 268.684,00 | 04/06/2020 19:14:00 | ||
| BLACKROCK TCP CAPITAL CORP | 10,11 | 10,09 | 10,11 | -2,35 | 10,49 | 10,08 | 114.534,00 | 04/06/2020 19:15:59 | ||
| BLOOMIN BRANDS INC | 12,95 | 12,95 | 12,96 | 5,03 | 13,24 | 12,08 | 2.755.747,00 | 04/06/2020 19:16:44 | ||
| BLUCORA INC | 13,46 | 13,44 | 13,47 | 2,20 | 13,78 | 13,15 | 113.239,00 | 04/06/2020 19:14:42 | ||
| BLUE BIRD CORP | 15,07 | 15,04 | 15,09 | 1,79 | 15,17 | 14,27 | 46.530,00 | 04/06/2020 19:15:13 | ||
| BLUEBIRD BIO INC | 66,32 | 66,27 | 66,32 | 1,87 | 66,36 | 63,07 | 316.877,00 | 04/06/2020 19:16:04 | ||
| BLUEPRINT MEDICINES CORP | 69,42 | 69,39 | 69,48 | -6,86 | 74,77 | 68,67 | 183.542,00 | 04/06/2020 19:16:57 | ||
| BOINGO WIRELESS INC | 14,39 | 14,36 | 14,38 | 0,35 | 14,63 | 14,20 | 86.777,00 | 04/06/2020 19:15:36 | ||
| BOK FINANCIAL CORP | 56,05 | 56,04 | 56,10 | 0,94 | 57,88 | 54,76 | 55.314,00 | 04/06/2020 19:17:00 | ||
| BONSO ELECTRONICS INTERNATIONAL | 2,35 | 2,19 | 2,35 | 0,43 | 2,35 | 2,35 | 200,00 | 04/06/2020 16:11:12 | ||
| BOOKING HOLDINGS INC | 1.735,42 | 1.734,61 | 1.736,11 | 0,55 | 1.749,18 | 1.707,43 | 165.393,00 | 04/06/2020 19:15:44 | ||
| BOQI INTERNATIONAL MEDICAL INC | 2,65 | 2,65 | 2,68 | -1,49 | 2,72 | 2,65 | 58.798,00 | 04/06/2020 19:14:45 | ||
| BOSTON PRIVATE FINANCIAL HLDGS INC | 7,31 | 7,30 | 7,32 | -0,14 | 7,52 | 7,16 | 123.147,00 | 04/06/2020 19:16:55 | ||
| BOTTOMLINE TECHNOLOGIES | 52,53 | 52,50 | 52,61 | -2,38 | 53,21 | 51,98 | 65.501,00 | 04/06/2020 19:16:01 | ||
| BRAINSTROM CELL THERAPEUTICS | 8,49 | 8,47 | 8,49 | 4,43 | 8,49 | 8,06 | 176.957,00 | 04/06/2020 19:17:04 | ||
| BRIDGE BANCORP INC | 21,83 | 21,88 | 21,97 | -0,59 | 22,22 | 21,72 | 12.731,00 | 04/06/2020 19:02:31 | ||
| BRIDGELINE DIGITAL INC | 1,63 | 1,62 | 1,64 | -4,68 | 1,70 | 1,62 | 90.732,00 | 04/06/2020 19:14:29 | ||
| BRIDGFORD FOODS CORP | 16,13 | 16,09 | 17,31 | 2,54 | 16,13 | 15,51 | 1.149,00 | 04/06/2020 18:10:47 | ||
| BRIGHTCOVE INC | 7,95 | 7,94 | 7,97 | -0,75 | 8,09 | 7,81 | 25.336,00 | 04/06/2020 19:14:45 | ||
| BRIGHTHOUSE FINL INC | 32,93 | 32,92 | 32,95 | 1,79 | 33,72 | 31,56 | 206.304,00 | 04/06/2020 19:16:50 | ||
| BROADCOM INC | 306,05 | 306,10 | 306,21 | -1,12 | 312,98 | 302,10 | 1.074.481,00 | 04/06/2020 19:16:55 | ||
| BROADWAY FINANCIAL CORP DELAWARE | 1,38 | 1,35 | 1,41 | 4,55 | 1,40 | 1,33 | 1.500,00 | 04/06/2020 19:00:38 | ||
| BROADWIND INC | 2,94 | 2,95 | 2,98 | 0,68 | 3,10 | 2,77 | 98.660,00 | 04/06/2020 19:11:54 | ||
| BROOKFIELD PPTY REIT INC | 12,05 | 12,04 | 12,05 | 3,79 | 12,13 | 11,32 | 230.232,00 | 04/06/2020 19:16:07 | ||
| BROOKLINE BANCORP INC | 10,04 | 10,03 | 10,05 | 1,62 | 10,17 | 9,77 | 72.234,00 | 04/06/2020 19:15:30 | ||
| BROOKS AUTOMATION INC | 43,19 | 43,13 | 43,17 | 1,85 | 43,19 | 41,64 | 90.334,00 | 04/06/2020 19:16:40 | ||
| BRUKER CORPORATION | 43,27 | 43,27 | 43,30 | -2,83 | 44,26 | 42,05 | 155.414,00 | 04/06/2020 19:16:46 | ||
| BRYN MAWR BANK CORP | 27,80 | 27,81 | 27,88 | -0,28 | 28,42 | 27,43 | 12.677,00 | 04/06/2020 19:13:12 | ||
| BSQUARE CORP | 1,56 | 1,53 | 1,65 | -7,14 | 1,68 | 1,56 | 19.479,00 | 04/06/2020 18:05:21 | ||
| BUILDERS FIRSTSOURCE INC | 22,40 | 22,39 | 22,42 | 0,67 | 22,74 | 21,98 | 331.822,00 | 04/06/2020 19:17:00 | ||
| C & F FINANCIAL CORP | 36,38 | 35,00 | 37,75 | 0,39 | 37,24 | 36,38 | 415,00 | 04/06/2020 16:17:34 | ||
| CABOT MICROELECTRONICS CORP | 152,52 | 152,42 | 152,82 | -0,98 | 154,03 | 151,76 | 26.051,00 | 04/06/2020 19:10:05 | ||
| CADENCE DESIGN SYSTEMS INC | 91,45 | 91,46 | 91,48 | -1,62 | 93,00 | 91,24 | 488.024,00 | 04/06/2020 19:16:44 | ||
| CADIZ INC | 11,07 | 11,06 | 11,08 | 0,27 | 11,10 | 10,86 | 26.255,00 | 04/06/2020 19:14:48 | ||
| CAESARS ENTERTAINMENT CORP | 12,04 | 12,03 | 12,04 | 2,34 | 12,10 | 11,72 | 4.301.593,00 | 04/06/2020 19:16:49 | ||
| CAESARSTONE LTD | 11,54 | 11,54 | 11,59 | 2,49 | 11,86 | 10,83 | 318.259,00 | 04/06/2020 19:16:10 | ||
| CAL MAINE FOODS INC | 43,82 | 43,79 | 43,84 | 2,12 | 44,34 | 42,81 | 72.253,00 | 04/06/2020 19:16:41 | ||
| CALADRIUS BIOSCIENCES INC | 1,99 | 1,99 | 2,00 | -2,91 | 2,06 | 2,00 | 277.234,00 | 04/06/2020 19:14:51 | ||
| CALAMP CORP | 8,21 | 8,21 | 8,22 | 3,47 | 8,33 | 7,83 | 110.252,00 | 04/06/2020 19:11:44 | ||
| CALAVO GROWERS INC | 62,65 | 62,64 | 62,69 | 4,85 | 62,65 | 59,45 | 33.675,00 | 04/06/2020 19:14:47 | ||
| CALITHERA BIOSCIENCES INC | 5,27 | 5,25 | 5,27 | -2,41 | 5,48 | 5,12 | 231.735,00 | 04/06/2020 19:15:32 | ||
| CAMDEN NATIONAL CORPORATION | 34,57 | 34,28 | 34,57 | 0,52 | 35,02 | 33,69 | 9.354,00 | 04/06/2020 19:14:49 | ||
| CAMTEK | 13,10 | 13,09 | 13,14 | -2,89 | 13,38 | 13,00 | 25.031,00 | 04/06/2020 19:12:04 | ||
| CANADIAN SOLAR INC | 19,48 | 19,47 | 19,49 | 2,04 | 19,85 | 19,13 | 464.523,00 | 04/06/2020 19:16:06 | ||
| CANCER GENETICS INC | 3,10 | 3,10 | 3,11 | 0,00 | 3,14 | 3,08 | 5.621,00 | 04/06/2020 18:50:22 | ||
| CANTERBURY PARK HLDGS CORP | 11,25 | 10,90 | 12,00 | 1,53 | 11,25 | 10,79 | 424,00 | 04/06/2020 18:05:01 | ||
| CAPITAL CITY BANK GROUP INC | 21,23 | 21,23 | 21,35 | 0,86 | 21,35 | 20,89 | 8.765,00 | 04/06/2020 19:09:16 | ||
| CAPITAL SOUTHWEST CORPORATION | 15,14 | 15,11 | 15,16 | 0,90 | 15,26 | 14,96 | 59.098,00 | 04/06/2020 19:15:21 | ||
| CAPITALA FINANCE CORP | 2,88 | 2,87 | 2,88 | 3,60 | 2,89 | 2,72 | 131.587,00 | 04/06/2020 19:12:22 | ||
| CAPITOL FEDERAL FINANCIAL INC NEW | 11,77 | 11,76 | 11,77 | -0,42 | 11,87 | 11,64 | 91.988,00 | 04/06/2020 19:16:41 | ||
| CAPRICOR THERAPEUTICS INC | 4,62 | 4,61 | 4,63 | 0,65 | 4,63 | 4,33 | 318.762,00 | 04/06/2020 19:16:15 | ||
| CAPSTONE TURBINE CORPORATION | 2,46 | 2,46 | 2,49 | 0,41 | 2,54 | 2,39 | 78.187,00 | 04/06/2020 19:13:52 | ||
| CARA THERAPEUTICS INC | 15,76 | 15,74 | 15,76 | -1,93 | 16,15 | 15,62 | 155.211,00 | 04/06/2020 19:16:45 | ||
| CARDIFF ONCOLOGY INC | 3,22 | 3,21 | 3,22 | -0,62 | 3,40 | 3,16 | 248.701,00 | 04/06/2020 19:12:03 | ||
| CARDIOVASCULAR SYSTEMS INC DEL | 38,82 | 38,78 | 38,86 | -1,67 | 39,35 | 39,05 | 24.010,00 | 04/06/2020 19:16:22 | ||
| CARDLYTICS INC | 78,35 | 78,25 | 78,46 | 0,93 | 82,89 | 76,98 | 380.599,00 | 04/06/2020 19:16:55 | ||
| CARDTRONICS PLC | 26,92 | 26,91 | 26,93 | 0,82 | 27,05 | 26,30 | 68.443,00 | 04/06/2020 19:17:01 | ||
| CAREDX INC | 32,94 | 32,90 | 32,97 | -0,02 | 33,41 | 32,05 | 140.424,00 | 04/06/2020 19:16:31 | ||
| CARETRUST REIT INC | 19,80 | 19,80 | 19,82 | 0,66 | 19,80 | 19,21 | 158.827,00 | 04/06/2020 19:17:01 | ||
| CARROLS RESTAURANT GROUP INC | 4,71 | 4,70 | 4,72 | 2,39 | 4,73 | 4,51 | 260.749,00 | 04/06/2020 19:15:56 | ||
| CARVER BANCORP INC | 1,74 | 1,75 | 1,82 | 0,00 | 1,75 | 1,71 | 769,00 | 03/06/2020 22:00:01 | ||
| CASELLA WASTE SYSTEMS | 51,74 | 51,71 | 51,77 | -3,43 | 53,16 | 51,38 | 49.868,00 | 04/06/2020 19:15:53 | ||
| CASEY'S GENERAL STORES INC | 168,25 | 168,00 | 168,37 | -0,42 | 172,43 | 167,62 | 149.127,00 | 04/06/2020 19:16:12 | ||
| CASI PHARMACEUTICALS INC | 2,57 | 2,57 | 2,59 | -3,02 | 2,64 | 2,54 | 33.485,00 | 04/06/2020 19:08:47 | ||
| CASS INFORMATION SYSTEMS | 41,30 | 41,27 | 41,57 | -0,34 | 42,11 | 40,96 | 11.214,00 | 04/06/2020 19:06:45 | ||
| CASSAVA SCIENCES INC | 2,67 | 2,66 | 2,67 | -22,08 | 2,97 | 2,55 | 4.287.348,00 | 04/06/2020 19:16:57 | ||
| CATABASIS PHARMACEUTICALS INC | 6,54 | 6,52 | 6,55 | -0,46 | 6,66 | 6,49 | 45.488,00 | 04/06/2020 19:08:44 | ||
| CATALYST BIOSCIENCES INC | 7,79 | 7,78 | 7,82 | -1,14 | 7,97 | 7,67 | 25.936,00 | 04/06/2020 19:11:29 | ||
| CATALYST PHARMACEUTICALS INC | 4,38 | 4,37 | 4,38 | -1,62 | 4,52 | 4,27 | 525.496,00 | 04/06/2020 19:16:58 | ||
| CATASYS INC | 18,20 | 18,24 | 18,28 | -3,96 | 18,94 | 18,16 | 105.605,00 | 04/06/2020 19:11:05 | ||
| CATHAY GENERAL BANCORP | 27,75 | 27,73 | 27,77 | -0,54 | 28,38 | 27,34 | 95.089,00 | 04/06/2020 19:17:00 | ||
| CAVCO INDUSTRIES | 200,25 | 199,80 | 201,30 | 0,04 | 202,56 | 195,37 | 6.295,00 | 04/06/2020 19:15:10 | ||
| CB FINANCIAL SERVICES INC | 24,38 | 24,31 | 24,74 | -1,34 | 25,03 | 24,12 | 3.660,00 | 04/06/2020 18:09:04 | ||
| CDK GLOBAL INC | 41,46 | 41,47 | 41,48 | -0,55 | 41,63 | 41,08 | 116.145,00 | 04/06/2020 19:14:22 | ||
| CDW CORP | 115,81 | 115,80 | 115,84 | 0,63 | 116,89 | 114,01 | 268.960,00 | 04/06/2020 19:17:00 | ||
| CECO ENVIRONMENTAL CORP | 5,69 | 5,66 | 5,69 | 3,45 | 5,69 | 5,41 | 13.006,00 | 04/06/2020 19:16:40 | ||
| CELLDEX THERAPEUTICS INC | 2,99 | 2,99 | 3,00 | -4,94 | 3,15 | 2,92 | 360.756,00 | 04/06/2020 19:16:58 | ||
| CELLECT BIOTECHNOLOGY LTD SPON ADS EACH REP 100 ORD SHS(POST SPLT) | 3,01 | 3,02 | 3,03 | -1,30 | 3,10 | 2,97 | 89.627,00 | 04/06/2020 19:06:27 | ||
| CELLECTAR BIOSCIENCES INC | 1,08 | 1,07 | 1,08 | 4,85 | 1,09 | 1,05 | 900.749,00 | 04/06/2020 19:16:32 | ||
| CELLECTIS ADS EACH REPR 1 ORD SPON | 17,61 | 17,60 | 17,69 | -0,68 | 18,36 | 17,58 | 89.937,00 | 04/06/2020 19:15:36 | ||