| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| HPE |
 |
Hewlett Packard Enterprise Comp |
22.68 |
24.24 |
22.46 |
23.95 |
36924533 |
10.62% |
| LUMN |
|
Centurylink |
6.58 |
7.01 |
6.51 |
7.00 |
12309435 |
8.19% |
| TSLA |
|
Tesla Motors Inc |
377.42 |
389.49 |
370.80 |
389.22 |
80053644 |
5.34% |
| PLUS |
|
ePlus Inc |
80.37 |
81.63 |
78.68 |
81.24 |
128981 |
2.60% |
| YRD |
|
Yirendai Ltd |
4.67 |
4.89 |
4.67 |
4.84 |
104839 |
2.54% |
| NMRK |
|
Newmark Group Inc Cl A |
15.90 |
16.08 |
15.61 |
15.77 |
1250036 |
2.27% |
| STRS |
|
Stratus Properties Inc |
24.60 |
25.36 |
24.60 |
25.36 |
3795 |
2.01% |
| TRN |
|
Trinity Industries, Inc |
37.89 |
38.10 |
37.39 |
37.98 |
435041 |
1.69% |
| QTWO |
|
Q2 Holdings Inc |
109.96 |
112.24 |
109.85 |
110.85 |
676070 |
1.67% |
| GE |
|
General Electric Company |
173.30 |
175.80 |
172.44 |
175.58 |
5179589 |
1.54% |
| JLL |
|
Jones Lang LaSalle Incorporated |
280.13 |
282.37 |
275.25 |
277.37 |
311773 |
1.43% |
| NBIX |
|
Neurocrine Biosciences, Inc |
126.96 |
128.93 |
126.96 |
128.14 |
547973 |
1.36% |
| HMC |
|
HONDA MOTOR CO |
26.04 |
26.10 |
25.81 |
26.04 |
1725455 |
1.32% |
| WAB |
|
Wabtec Corporation |
203.00 |
205.53 |
202.21 |
205.41 |
1986354 |
1.22% |
| TBBK |
|
The Bancorp, Inc |
57.94 |
58.48 |
56.70 |
57.56 |
264775 |
1.20% |
| WLFC |
|
Willis Lease Finance Corporation |
206.00 |
206.00 |
195.10 |
204.67 |
51458 |
1.20% |
| CVBF |
|
CVB Financial Corp |
23.18 |
23.37 |
22.88 |
23.25 |
577206 |
1.17% |
| BY |
|
Byline Bancorp Inc |
31.88 |
31.88 |
30.89 |
31.55 |
84676 |
1.15% |
| NOAH |
|
Noah Holdings Limited |
12.53 |
12.81 |
12.52 |
12.59 |
94823 |
1.12% |
| MAC |
|
The Macerich Company |
21.96 |
22.21 |
21.80 |
22.11 |
2300146 |
1.10% |
| CBRE |
|
CBRE Group Inc |
138.35 |
139.70 |
137.66 |
137.88 |
1148409 |
1.07% |
| GATX |
|
GATX Corp |
160.69 |
161.22 |
158.27 |
160.83 |
128872 |
1.00% |
| SNX |
|
SYNNEX Corporation |
122.59 |
123.55 |
122.51 |
123.23 |
449402 |
0.98% |
| INBK |
|
First Internet Bcp |
41.78 |
42.01 |
40.83 |
41.61 |
12026 |
0.90% |
| TM |
|
Toyota Motor Corporation (ADR) |
175.86 |
176.24 |
175.30 |
175.95 |
290499 |
0.89% |
| VLY |
|
Valley National Bancorp |
10.52 |
10.54 |
10.34 |
10.51 |
3856197 |
0.86% |
| JPM |
|
JPMorgan Chase & Co |
245.70 |
247.74 |
244.84 |
247.36 |
5515636 |
0.77% |
| RNST |
|
Renasant Corp |
37.51 |
37.62 |
37.01 |
37.43 |
196407 |
0.75% |
| NTWK |
|
NetSol Technologies Inc |
2.69 |
2.82 |
2.69 |
2.74 |
47014 |
0.74% |
| MO |
|
Altria Group, Inc |
57.63 |
58.01 |
57.01 |
57.32 |
4307882 |
0.72% |
| ALCO |
|
Alico, Inc |
27.71 |
28.26 |
27.65 |
27.80 |
64733 |
0.72% |
| XIN |
|
Xinyuan Real Estate Co |
2.83 |
2.95 |
2.83 |
2.85 |
11745 |
0.71% |
| TCBI |
|
Texas Capital Bancshares, Inc |
87.80 |
88.32 |
87.11 |
87.71 |
273633 |
0.70% |
| F |
|
Ford Motor Company |
10.51 |
10.60 |
10.42 |
10.51 |
45083278 |
0.67% |
| FBP |
|
First BanCorp |
20.60 |
20.64 |
20.34 |
20.58 |
509673 |
0.64% |
| TMP |
|
Tompkins Financial Corporation |
77.14 |
77.31 |
75.80 |
76.90 |
35121 |
0.60% |
| WINA |
|
Winmark Corporation |
401.06 |
404.44 |
399.04 |
400.97 |
8901 |
0.56% |
| CFG |
|
Citizens Financial Group Inc/Ri |
46.86 |
47.16 |
46.31 |
47.03 |
2612255 |
0.56% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.96 |
1.96 |
1.88 |
1.92 |
23473 |
0.52% |
| GBX |
|
The Greenbrier Companies |
67.66 |
67.66 |
66.96 |
67.49 |
113401 |
0.42% |
| MLR |
|
Miller Industries, Inc |
72.87 |
73.69 |
72.00 |
72.90 |
70035 |
0.26% |
| CUZ |
|
Cousins Properties Inc |
30.71 |
30.82 |
30.56 |
30.67 |
761024 |
0.26% |
| WBS |
|
Webster Financial Corporation |
60.23 |
60.36 |
59.35 |
60.01 |
602432 |
0.22% |
| GTY |
|
Getty Realty Corp |
32.31 |
32.46 |
31.93 |
32.11 |
173365 |
0.22% |
| AIRT |
|
Air T, Inc |
21.76 |
22.41 |
21.50 |
22.40 |
13740 |
0.22% |
| WTFC |
|
Wintrust Financial Corporation |
137.44 |
137.44 |
134.34 |
136.75 |
227753 |
0.21% |
| TFC |
|
Taiwan Greater China Fund |
47.22 |
47.62 |
46.78 |
47.26 |
4843196 |
0.19% |
| TNC |
|
Tennant Company |
86.43 |
86.43 |
84.62 |
85.78 |
124313 |
0.16% |
| USB |
|
U |
52.24 |
52.59 |
51.78 |
52.18 |
4682868 |
0.12% |
| PRK |
|
Park National Corporation |
190.25 |
190.89 |
188.72 |
190.65 |
42368 |
0.11% |
| WNC |
|
Wabash National Corporation |
19.43 |
19.68 |
19.06 |
19.31 |
355683 |
0.10% |
| SBFG |
|
Sb Financial Group |
21.66 |
21.89 |
21.29 |
21.66 |
21266 |
0.09% |
| HFWA |
|
Heritage Financial Corporation |
26.28 |
26.33 |
25.78 |
26.13 |
96899 |
0.04% |
| GM |
|
General Motors Corporation |
53.71 |
53.89 |
53.01 |
53.41 |
8623388 |
0.04% |
| CFR |
|
Cullen/Frost Bankers, Inc |
139.39 |
139.52 |
137.55 |
138.26 |
242397 |
0.03% |
| WCN |
|
Waste Connections, Inc |
190.31 |
191.55 |
189.98 |
190.35 |
664223 |
0.03% |
| ABBV |
|
Abbvie Inc |
176.00 |
176.74 |
174.16 |
176.19 |
4834573 |
0.01% |
| CBSH |
|
Commerce Bancshares, Inc |
69.26 |
69.44 |
68.46 |
68.75 |
408419 |
0.01% |
| CMCT |
|
Cim Commercial TR Cp |
0.31 |
0.31 |
0.28 |
0.29 |
562547 |
0.00% |
| MSBI |
|
Midland Sts BNC |
27.19 |
27.19 |
26.58 |
26.94 |
39501 |
-0.04% |
| ATSG |
|
Air Transport Services Group Inc |
22.07 |
22.08 |
21.97 |
21.98 |
625248 |
-0.09% |
| GTLS |
|
Chart Industries, Inc |
192.64 |
194.51 |
189.35 |
190.41 |
1215076 |
-0.10% |
| ASB |
|
AdvanSource Biomaterials Corporation |
26.26 |
26.26 |
25.78 |
26.01 |
1279640 |
-0.19% |
| FITB |
|
Fifth Third Bancorp |
47.48 |
47.69 |
46.87 |
47.21 |
3115327 |
-0.23% |
| QCRH |
|
QCR Holdings, Inc |
91.02 |
91.41 |
89.70 |
90.39 |
55188 |
-0.25% |
| R |
|
Ryder System, Inc |
165.73 |
166.70 |
163.75 |
164.21 |
150390 |
-0.26% |
| INVH |
|
Invitation Homes Inc |
33.66 |
33.71 |
33.35 |
33.49 |
1874138 |
-0.27% |
| CTRE |
|
Caretrust REIT Inc |
29.47 |
29.59 |
29.07 |
29.34 |
1610221 |
-0.31% |
| AMH |
|
American Homes 4 Rent |
37.40 |
37.61 |
37.26 |
37.26 |
2233040 |
-0.32% |
| FCPT |
|
Four Corners Property Trust IN |
29.48 |
29.48 |
28.96 |
29.17 |
339428 |
-0.34% |
| TEX |
|
Terex Corporation |
53.94 |
53.94 |
52.29 |
52.94 |
514829 |
-0.40% |
| SRCE |
|
1st Source Corporation |
64.54 |
64.56 |
63.49 |
64.17 |
48129 |
-0.43% |
| CWK |
|
Cushman & Wakefield Plc |
15.09 |
15.36 |
15.05 |
15.09 |
1533372 |
-0.46% |
| FRST |
|
Primis Financial Corp |
12.48 |
12.48 |
12.35 |
12.35 |
43691 |
-0.48% |
| ASLE |
|
AerSale Corp |
6.18 |
6.21 |
6.15 |
6.18 |
9715 |
-0.48% |
| SBAC |
|
SBA Communications Corporation |
222.81 |
222.92 |
216.09 |
220.38 |
1072268 |
-0.54% |
| MTB |
|
M&T Bank Corporation |
212.83 |
214.48 |
210.34 |
211.26 |
789677 |
-0.55% |
| VERX |
|
Vertex Inc Cl A |
56.33 |
56.90 |
54.70 |
56.37 |
126365 |
-0.62% |
| CCM |
|
Concord Medical Services Holding Ltd. |
4.74 |
4.75 |
4.43 |
4.75 |
3200 |
-0.63% |
| IX |
|
ORIX Corporation (ADR) |
113.58 |
113.58 |
112.61 |
113.00 |
28697 |
-0.63% |
| PRG |
|
PROG Holdings Inc |
47.42 |
47.78 |
46.58 |
47.30 |
46216 |
-0.69% |
| BPOP |
|
Popular, Inc |
99.86 |
100.45 |
98.29 |
99.15 |
398823 |
-0.71% |
| CINF |
|
Cincinnati Financial Corporation |
156.97 |
157.75 |
155.23 |
156.03 |
332210 |
-0.72% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
15.17 |
15.17 |
15.03 |
15.05 |
1157662 |
-0.73% |
| CCBG |
|
Capital City Bank Group, Inc |
39.64 |
39.64 |
38.98 |
39.25 |
19273 |
-0.76% |
| FTAI |
|
Fortress Transportation & Infra |
158.54 |
158.54 |
154.11 |
157.11 |
1698962 |
-0.78% |
| CWT |
|
California Water Service Group |
49.03 |
49.03 |
48.56 |
48.70 |
249211 |
-0.83% |
| PCYO |
|
Pure Cycle Corporation |
13.84 |
13.84 |
13.39 |
13.65 |
38368 |
-0.87% |
| GPC |
|
Genuine Parts Company |
124.99 |
125.63 |
122.67 |
123.42 |
931637 |
-0.96% |
| KNX |
|
Knight Transportation |
56.57 |
56.57 |
54.87 |
55.50 |
1363771 |
-0.98% |
| AFG |
|
American Financial Group |
144.41 |
145.62 |
142.15 |
142.98 |
284063 |
-0.99% |
| MLP |
|
Maui Land & Pineapple Co |
23.20 |
23.21 |
22.85 |
22.86 |
6648 |
-1.08% |
| AL |
|
Air Lease Corp Cl A |
51.22 |
51.29 |
49.87 |
50.03 |
489214 |
-1.13% |
| BK |
|
The Bank of New York Mellon Corporation |
81.33 |
81.69 |
80.07 |
80.51 |
2509287 |
-1.20% |
| JOE |
|
The St |
49.31 |
49.38 |
48.08 |
48.29 |
303859 |
-1.23% |
| CVLG |
|
Covenant Logistics Group Inc |
56.54 |
57.03 |
56.41 |
56.87 |
3962 |
-1.34% |
| CREG |
|
China Recycling Energy Corp. |
0.75 |
0.75 |
0.70 |
0.71 |
18138 |
-1.39% |
| VERU |
|
Veru Inc |
0.73 |
0.74 |
0.68 |
0.71 |
1056955 |
-1.39% |
| PCAR |
|
PACCAR Inc |
116.71 |
117.00 |
115.06 |
115.88 |
1916387 |
-1.48% |
| CAPL |
|
Crossamerica Partners LP |
21.36 |
21.57 |
21.07 |
21.15 |
18557 |
-1.49% |
