Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 26/06/2019 19:56:37

Ticker Issuer name Prices Best
Current price, USD Change to Previous Close, % Open, USD Low, USD High, USD Last, USD Change to Previous Close, % Bid, USD Offer, USD
MU Micron Technology, Inc. 37,5 11,41% 35,39 34,53 37,6 37,02 9,98% 36,96 36,97
NVDA NVIDIA Corporation 161,48 4,4% 154,86 153,66 161,64 160,97 4,07% 160,7 160,73
TSLA Tesla, Inc. 222,32 0,75% 220,59 216,76 227,07 221,49 0,38% 220,76 222,5
AMD Advanced Micro Devices, Inc. 30,23 3% 29,4 29,29 30,47 30,18 2,83% 30,1 30,11
FB Facebook, Inc. 189,22 -0,34% 189 187,37 190,99 189,01 -0,45% 188,63 188,64
AAPL Apple Inc. 199,76 0,99% 195,98 195,63 200,97 200,7 1,47% 200,56 200,58
MNK Mallinckrodt public limited company 8,43 -4,42% 8,36 8,06 8,79 8,41 -4,65% 8,37 8,39
WDC Western Digital Corporation 44,03 5,69% 41,93 41,5 45,23 44,41 6,6% 44,36 44,39
BABA Alibaba Group Holding Limited 169,38 2,01% 165,64 164,93 171,2 169,5 2,08% 169,52 169,56
AMZN Amazon.com, Inc. 1892,87 0,01% 1891,69 1850,02 1903,7 1893,42 0,03% 1895,54 1896
ABBV AbbVie Inc. 67,51 1,26% 67,69 66,52 68,37 67,79 1,68% 67,77 67,78
MSFT Microsoft Corporation 134,94 0,27% 133,94 133,65 135,7 134,92 0,26% 135,03 135,04
BAC Bank of America Corporation 28,04 1,37% 27,8 27,62 28,16 28 1,23% 28 28,01
INTC Intel Corporation 48,36 2% 47,33 47,09 48,46 48,45 2,19% 48,37 48,38
BIIB Biogen Inc. 237,07 -2,45% 241,48 235,91 242,5 236,95 -2,5% 237,67 237,77
CHK Chesapeake Energy Corporation 1,91 4,95% 1,88 1,84 1,95 1,91 4,95% 1,9 1,91
BA THE BOEING COMPANY 374,19 0,61% 370,54 369 374,81 374,81 0,78% 375 376,72
HAL Halliburton Company 23,26 3,61% 22,74 22,62 23,53 23,18 3,25% 23,26 23,27
GE General Electric Company 10,29 0,19% 10,24 10,21 10,39 10,3 0,29% 10,33 10,34
FTR Frontier Communications Corporation 1,53 6,99% 1,51 1,48 1,57 1,53 6,99% 1,54 1,55
SWN Southwestern Energy Company 3,14 2,28% 3,09 3,01 3,15 3,15 2,61% 3,14 3,15
AVP Avon Products, Inc. 3,83 -1,03% 3,83 3,72 3,94 3,85 -0,52% 3,85 3,86
BMY Bristol-Myers Squibb Company 45,2 -2,04% 46,2 45,12 46,34 45,21 -2,02% 45,2 45,21
AGN Allergan plc 164,54 0,26% 163,72 163,02 165 164,68 0,35% 164,82 164,87
BIDU Baidu, Inc. 116,12 1,91% 113,64 113,54 116,83 116,06 1,86% 115,84 115,91
ATVI Activision Blizzard, Inc. 46,33 0,09% 46,38 46,18 47,46 46,64 0,76% 46,79 46,8
TCS TCS Group Holding PLC 18,3 0,49% 17,85 17,85 18,47 18,35 0,77% 18,2 18,35
V Visa Inc. 171,87 -0,68% 171,95 171,2 172,68 171,49 -0,9% 171,55 171,62
CRM salesforce.com, inc. 150,12 -0,25% 150,21 149,68 151,78 150,12 -0,25% 150,16 150,18
WYNN Wynn Resorts, Limited 121,18 0,27% 119,72 119,72 121,78 120,94 0,07% 120,64 120,69
FDX FedEx Corporation 157,87 0,74% 158,75 153,81 161,1 158,03 0,84% 158,65 158,78
NEM Newmont Goldcorp Corporation 38,02 -1,17% 37,21 36,58 38,07 38,06 -1,07% 38,12 38,13
GIS General Mills, Inc. 51,43 -4,53% 53,7 48,84 53,8 51,24 -4,88% 51,09 51,1
QCOM QUALCOMM Incorporated 75,51 2,44% 72,95 72,57 75,65 75,64 2,62% 75,48 75,49
NFLX Netflix, Inc. 363,3 -0,55% 361,83 361 366,6 363,87 -0,4% 364,7 364,83
WDAY Workday, Inc. ClassA 204,68 -0,84% 206,3 204,09 206,3 204,09 -1,12% 205,84 205,99
GOOG Alphabet Inc. Class C 1079,78 -1,48% 1094,72 1078,61 1097 1079,63 -1,49% 1076,33 1076,6
XLNX Xilinx, Inc. 115,29 2,57% 110,54 109,6 115,46 114,77 2,11% 114,76 114,81
LRCX Lam Research Corporation 182,2 1,79% 178,21 178,18 182,28 182,28 1,84% 181,95 182,01
TWTR Twitter, Inc. 35,13 0,14% 34,76 34,65 35,3 35,15 0,2% 35,16 35,17
MOMO Momo Inc. 34,75 4,07% 33,65 33,65 34,98 34,79 4,19% 34,81 34,83
WB Weibo Corporation 42,78 2,99% 41,6 41,36 43,2 42,92 3,32% 42,77 42,81
CLF Cleveland-Cliffs Inc. 9,93 0,71% 9,94 9,8 10,02 9,98 1,22% 9,96 9,97
SIG Signet Jewelers Limited 17,35 2,6% 16,94 16,73 17,58 17,49 3,43% 17,44 17,45
CSCO Cisco Systems, Inc. 56,69 -0,18% 55,97 55,97 57 56,79 0% 56,95 56,96
AA Alcoa Corporation 23,11 2,94% 22,35 22,34 23,15 23,15 3,12% 23,18 23,19
CAG Conagra Brands, Inc. 28,64 0,14% 29,16 28,37 29,28 28,8 0,7% 28,76 28,77
KO THE COCA-COLA COMPANY 51,3 -1,25% 51,65 51,2 51,88 51,35 -1,15% 51,22 51,23
SQ Square, Inc. Class A 70,93 0,08% 69,7 69,7 71,94 70,75 -0,17% 70,81 70,82
DAL Delta Air Lines, Inc. 56,26 0,04% 56,2 55,55 56,31 56,29 0,09% 56,46 56,47
MA Mastercard Incorporated class A 262,19 -0,19% 261,08 260 262,47 261,79 -0,35% 261,83 261,93
UNH UnitedHealth Group Incorporated 244,85 -1,66% 248,12 243,38 249,09 245,13 -1,55% 245,22 245,31
GPS The Gap, Inc. 17,91 2,28% 17,65 17,4 17,96 17,89 2,17% 17,88 17,9
KHC The Kraft Heinz Company 30,82 0,13% 30,79 30,23 30,89 30,88 0,32% 30,82 30,83
ENDP Endo International PLC 3,8 0,53% 3,75 3,69 3,87 3,84 1,59% 3,84 3,85
SLB Schlumberger Limited 39,58 3,15% 38,47 38,47 39,66 39,39 2,66% 39,28 39,29
WBA Walgreens Boots Alliance, Inc. 52,74 -1,03% 52,73 52,63 53,45 52,65 -1,2% 52,6 52,62
JD JD.com, Inc. 29,7 5,06% 28,53 28,53 29,81 29,81 5,45% 29,85 29,86
SBUX Starbucks Corporation 83,76 -0,86% 84,5 83,34 84,74 83,75 -0,88% 83,77 83,79
IRM Iron Mountain Incorporated 30,55 -2,86% 31,24 30,1 31,26 30,65 -2,54% 30,61 30,63
YY YY Inc. 70,05 1,97% 68,74 68,74 70,08 69,79 1,59% 69,88 69,96
ADBE Adobe Inc. 291,98 -0,65% 290,11 288,27 292,22 291,8 -0,71% 291,63 291,79
GT The Goodyear Tire & Rubber Company 15,15 0,93% 15,01 15,01 15,29 15,15 0,93% 15,18 15,19
NEE NextEra Energy, Inc. 203,96 -1,87% 207,2 203,63 207,88 204,25 -1,73% 204,12 204,17
REGN Regeneron Pharmaceuticals, Inc. 303,17 -4,03% 315,5 303,8 315,5 303,8 -3,83% 305 305,14
PYPL PayPal Holdings, Inc. 114,81 -0,48% 114,77 114,61 116 114,9 -0,4% 115,03 115,04
CAT Caterpillar Inc. 135,3 1,18% 133,93 133,93 135,6 135,37 1,23% 135,5 135,52
TXN Texas Instruments Incorporated 114,83 1,88% 111,61 111,61 114,99 114,99 2,02% 114,64 114,66
EA Electronic Arts Inc. 96,81 0,29% 96,67 95,68 97,88 96,7 0,18% 97,06 97,11
JNJ Johnson & Johnson 142 -1,38% 144,58 140,84 144,7 142,1 -1,31% 142,52 142,53
CCL Carnival Corporation 45,6 0,8% 45,64 45,35 46,13 45,65 0,91% 45,58 45,59
BRK B Berkshire Hathaway Inc. 209,22 0,55% 207,71 207,71 209,48 209,22 0,55% 208,76 208,79
MDLZ Mondelez International, Inc. class A 54,67 -1,65% 55,8 54,81 55,81 54,81 -1,4% 54,6 54,61
NOK Nokia Corporation 5,04 0,4% 4,99 4,99 5,07 5,03 0,2% 5,03 5,04
PG The Procter & Gamble Company 109,88 -2,05% 111,8 109,7 112,16 109,96 -1,98% 110,09 110,11
EBAY eBay Inc. 39,19 -0,66% 39,25 38,79 39,58 39,27 -0,46% 39,26 39,27
SOHU Sohu.com Limited 13,93 -1% 13,81 13,65 14,07 13,99 -0,57% 14,02 14,05
VEON VEON Ltd. 2,85 4,01% 2,81 2,71 2,86 2,85 4,01% 2,83 2,84
LEN Lennar Corporation Class A 47,72 -1,67% 48,55 47,13 48,55 47,56 -2% 47,52 47,54
F Ford Motor Company 9,89 -0,1% 9,85 9,8 9,94 9,94 0,4% 9,94 9,95
AAP Advance Auto Parts, Inc. 151,56 -1,56% 155,01 149,16 155,33 150,75 -2,08% 150,58 150,62
NKE NIKE, Inc. class B 83,25 -0,1% 82,84 82,51 83,66 83,32 -0,01% 83,23 83,25
AMT American Tower Corporation 207,44 -3,07% 213,44 206,78 213,44 208,01 -2,8% 207,81 207,86
MCD Mc'DONALDS CORPORATION 204,82 -0,71% 205,97 204,04 206,39 204,91 -0,66% 204,73 204,76
FCX Freeport-McMoRan Inc. 11,42 -0,26% 11,49 11,23 11,58 11,4 -0,44% 11,42 11,43
VIPS Vipshop Holdings Limited 8,27 5,62% 7,9 7,9 8,33 8,31 6,13% 8,32 8,33
AVAV AeroVironment, Inc. 56,73 -8,6% 55,68 54,9 59,5 57,09 -8,02% 57,37 57,47
T AT&T INC. 32,62 0,43% 32,74 32,5 32,76 32,61 0,4% 32,61 32,62
PCG PG&E Corporation 21,7 -1,94% 21,59 20,93 21,73 21,68 -2,03% 21,71 21,72
ROKU Roku, Inc. Class A 93,41 -2,78% 91,6 90,8 95,11 93,24 -2,96% 93,14 93,17
NRG NRG Energy, Inc. 33,99 -3,98% 34,8 33,87 35,38 33,89 -4,27% 33,82 33,83
MO Altria Group, Inc. 47,91 -1,24% 48,53 47,7 48,59 47,88 -1,3% 47,88 47,9
RIG Transocean Ltd. 6,61 5,93% 6,3 6,22 6,63 6,51 4,33% 6,46 6,47
M Macy's, Inc. 21,75 2,11% 21,1 21,1 21,89 21,89 2,77% 21,83 21,84
KLAC KLA-Tencor Corporation 115,84 1,22% 114,43 113,71 115,24 115,24 0,7% 115,56 115,6
ITW Illinois Tool Works Inc. 150,98 -0,69% 151,01 149,61 151,6 149,61 -1,59% 150,85 150,9
CTL CenturyLink, Inc. 10,86 0,37% 10,78 10,74 10,98 10,86 0,37% 10,87 10,88
ALGN Align Technology, Inc. 268,85 -4,2% 277 268,69 277,45 268,69 -4,26% 267,99 268,31
JPM JPMorgan Chase & Co. 109,13 0,41% 108,13 107,74 109,26 109,26 0,53% 108,96 108,97
AVGO Broadcom Inc. 280,53 0,49% 280,5 278 283,23 281,38 0,79% 281,27 281,4
ISRG Intuitive Surgical, Inc. 512,67 -2,54% 522,55 511,26 523,88 511,26 -2,8% 512,95 513,17
HSY The Hershey Company 135,32 -1,84% 137,37 134,88 137,37 135,44 -1,76% 135,33 135,36
ETFC E*TRADE Financial Corporation 44,4 0,54% 44,89 44,2 45,1 44,2 0,09% 44,17 44,18
RACE Ferrari N.V. 159,51 -0,93% 160,36 158,91 160,54 159,78 -0,76% 159,88 159,97
AAL American Airlines Group Inc. 31,31 -1,11% 31,47 31,07 32,4 31,44 -0,69% 31,53 31,55
PFE Pfizer Inc. 42,99 -2,32% 43,83 42,95 44,03 43,17 -1,91% 43,28 43,29
MCHP Microchip Technology Incorporated 87,16 1,61% 84,72 84,7 87,29 87,29 1,76% 87,15 87,19
PM Philip Morris International Inc. 77,58 -0,58% 78,99 77,4 79,15 77,41 -0,79% 77,52 77,54
CVS CVS Health Corporation 53,73 0,67% 53,71 53,3 53,95 53,94 1,07% 53,96 53,98
BTI British American Tobacco p.l.c. 35,6 -0,45% 35,8 35,4 35,88 35,58 -0,5% 35,6 35,61
LULU lululemon athletica inc. 180,29 0,72% 178,65 178,15 179,95 179,84 0,47% 179,05 179,09
VLO Valero Energy Corporation 84,95 4,04% 82,05 82,01 85,18 84,8 3,86% 84,96 84,97
INFO IHS Markit Ltd. 60,95 2,52% 59,42 59,21 61,32 61,12 2,81% 61,1 61,11
IBN ICICI Bank Limited 12,48 0,73% 12,51 12,37 12,66 12,49 0,81% 12,51 12,52
FANG Diamondback Energy, Inc. 108,18 1,74% 107,28 105,7 108,61 108,61 2,14% 107,43 107,5
ECA Encana Corporation 5,13 6,88% 4,8 4,55 5,13 5,08 5,83% 5,09 5,1
MLHR Herman Miller, Inc. 37,84 1,01% 37,76 37,76 37,85 37,85 1,04% 37,79 37,83
TTM Tata Motors Ltd 11,64 1,48% 11,52 11,48 11,7 11,62 1,31% 11,62 11,64
MMM 3M Company 172,61 0,32% 172,79 172,41 173,04 172,66 0,35% 172,64 172,67
KR The Kroger Co. 21,58 -0,87% 21,98 21,54 22 21,55 -1,01% 21,54 21,55
CDNS Cadence Design Systems, Inc. 70,2 -0,97% 69,84 69,81 70,62 70,16 -1,03% 70,1 70,11
PANW Palo Alto Networks, Inc. 200,13 -0,28% 199,48 199,33 203,33 200,13 -0,28% 200,01 200,14
MBT MTS PJSC 9,58 3,01% 9,39 9,24 9,6 9,58 3,01% 9,59 9,6
MPC Marathon Petroleum Corporation 53,49 3,72% 52,57 51,42 53,78 53,56 3,86% 53,7 53,72
BKNG Booking Holdings Inc. 1854,61 -0,87% 1859,3 1850 1867,46 1866,06 -0,26% 1851,32 1852,99
WM Waste Management, Inc. 115,18 -1,73% 116,8 114,5 117,35 115,05 -1,84% 115,09 115,1
LTHM Livent Corporation 6,9 0,44% 7,05 6,79 7,08 6,86 -0,15% 6,8 7
LPL LG Display Co., Ltd. 7,64 0,39% 7,57 7,51 7,67 7,64 0,39% 7,64 7,65
ZEN Zendesk, Inc. 87,09 -2,71% 86,96 86,74 89,2 86,88 -2,95% 86,88 86,95
RRC Range Resources Corporation 6,94 2,51% 6,85 6,71 7 6,93 2,36% 6,95 6,96
VEEV Veeva Systems Inc. ClassA 157,05 -2,39% 160 159,36 160 159,36 -0,96% 156,12 156,25
NOW ServiceNow, Inc. 275,57 -0,66% 277,63 275,12 277,63 275,32 -0,75% 276,76 276,86
WRK WestRock Company 34,94 -0,91% 34,97 34,7 35,15 34,91 -0,99% 35 35,01
AYI Acuity Brands, Inc. 134,67 -0,23% 133,88 133,88 135,79 135,43 0,33% 134,26 134,48
APA Apache Corporation 29,4 2,83% 28,41 28,38 29,5 29,35 2,66% 29,34 29,35
SNX SYNNEX Corporation 102,2 10,24% 95,11 95,11 101,81 101,19 9,15% 101,44 101,65
TTD The Trade Desk, Inc. Class A 227,68 -0,74% 231,17 227,91 233,59 228,9 -0,21% 226,54 226,75
ALB Albemarle Corporation 68,68 1,04% 67,99 67,94 68,79 68,79 1,21% 68,68 68,7
DLPH Delphi Technologies PLC 19 3,6% 18,33 18,32 19,2 19,16 4,47% 19,22 19,24
A Agilent Technologies, Inc. 72,25 -1,05% 72,86 72,05 73,11 72,32 -0,96% 72,45 72,47
K Kellogg Company 53,86 -1,68% 54,66 52,87 54,66 53,8 -1,79% 53,57 53,59
XOM Exxon Mobil Corporation 76,84 0,34% 77,29 76,68 77,3 77 0,55% 77,08 77,1
AMAT Applied Materials, Inc. 43,49 2,69% 42,86 42,49 43,76 43,63 3,02% 43,54 43,55
MRK Merck & Co., Inc. 83,64 -2,07% 85,4 83,17 85,4 83,88 -1,79% 83,99 84,01
GILD GILEAD SCIENCES, INC. 67,42 -2,87% 68,82 66,8 69,17 67,72 -2,43% 67,68 67,7
TRIP TripAdvisor, Inc. 44,55 -1,7% 45,14 44,5 45,7 44,64 -1,5% 44,56 44,57
EXC Exelon Corporation 48,29 -2,5% 48,93 48,18 49,36 48,2 -2,69% 48,09 48,1
SYMC Symantec Corporation 20,94 0,34% 20,67 20,42 20,95 20,95 0,38% 21,01 21,02
MRO Marathon Oil Corporation 14,49 4,09% 14,11 14,08 14,52 14,51 4,24% 14,53 14,54
PBI Pitney Bowes Inc. 4,05 2,79% 3,89 3,85 4,08 4,07 3,3% 4,08 4,09
TSN Tyson Foods, Inc. Class A 79,4 -3,84% 79,17 78,76 81,21 79,37 -3,88% 79,52 79,56
CNC Centene Corporation 52,52 -4,25% 54,21 52,4 54,45 52,8 -3,74% 52,84 52,85
ACN Accenture plc class A 184,8 -0,45% 185,36 184,62 186,95 184,84 -0,43% 184,61 184,64
COTY Coty Inc. Class A 13,28 0% 12,99 12,99 13,36 13,09 -1,43% 13,05 13,06
SWKS Skyworks Solutions, Inc. 76,42 1,37% 74,77 74,77 76,4 76,34 1,26% 76,3 76,36
O Realty Income Corporation 69,15 -3,54% 70,87 68,41 71,17 69,38 -3,22% 69,33 69,36
LLY Eli Lilly and Company 111 -4,54% 114,52 110,99 116,23 111,2 -4,37% 111,87 111,92
SMTC Semtech Corporation 46,71 1,1% 45,72 45,69 46,06 46,06 -0,3% 46,6 46,67
OXY Occidental Petroleum Corporation 51,14 2,77% 49,51 49,51 51,22 51,2 2,89% 50,98 50,99
DD DuPont de Nemours, Inc. 73,34 -0,56% 74,5 73,02 75 73,78 0,04% 73 74,95
INTU Intuit Inc. 258,92 0,12% 262,67 255,62 262,67 258,46 -0,06% 258,24 258,36
HOG Harley-Davidson, Inc. 35,72 0,93% 35,49 35,49 35,73 35,6 0,59% 35,57 35,59
COP ConocoPhillips 62,95 4,12% 60,79 60,21 63,07 62,81 3,89% 63,05 63,06
SHI Sinopec Shanghai Petrochemical Company Limited 39,27 0,28% 38,7 38 39,3 39,18 0,05% 39,11 40
BLL Ball Corporation 67,41 -0,82% 68,29 66,96 68,65 67,6 -0,54% 67,56 67,58
CVX Chevron Corporation 124,28 -0,11% 125,38 123,96 125,38 124,28 -0,11% 124,53 124,55
ANET Arista Networks, Inc. 253,81 2,01% 249,12 245,13 257 254,55 2,3% 253,41 253,63
HUM Humana Inc. 261,12 -1,05% 263,5 258,91 263,5 263,38 -0,19% 262,95 263,17
EQT EQT Corporation 14,81 3,35% 14,54 14,31 14,82 14,82 3,42% 14,82 14,84
MOS The Mosaic Company 24,29 0,5% 24,25 23,97 24,48 24,46 1,2% 24,14 24,15
MS Morgan Stanley 43,11 0,91% 42,54 42,54 43,29 43,1 0,89% 43,05 43,06
AES The AES Corporation 16,4 -1,8% 16,61 16,36 16,77 16,38 -1,92% 16,37 16,38
STX Seagate Technology Public Limited Company 47,49 1,43% 46,8 46,8 47,76 47,49 1,43% 47,55 47,57
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 138,85 0,23% 138,3 137,93 139,44 138,69 0,12% 138,88 138,91
GEF Greif, Inc. ClassA 30,87 -2,71% 31,9 30,6 31,9 30,81 -2,9% 30,69 30,77
PBF PBF Energy Inc. ClassA 29,34 6,96% 29,5 29 29,77 29,29 6,78% 29,34 29,36
DIS The Walt Disney Company 140,02 0,3% 139,96 139,55 140,61 140,13 0,38% 140,12 140,14
BBBY Bed Bath & Beyond Inc, 11,43 -0,95% 11,63 11,4 11,64 11,43 -0,95% 11,41 11,42
DLR Digital Realty Trust, Inc. 117,96 -4,51% 120,55 118,27 120,55 118,27 -4,26% 118,03 118,1
NWL Newell Brands Inc. 15,22 1,81% 15,13 14,87 15,31 15,31 2,41% 15,31 15,32
DVN Devon Energy Corporation 28,95 3,76% 28 28 29,13 28,86 3,44% 28,82 28,83
MAT Mattel, Inc. 10,86 2,74% 10,52 10,51 11 10,81 2,27% 10,73 10,74
BK The Bank of New York Mellon Corporation 43,1 -0,23% 43,53 43 43,53 43,02 -0,42% 43,04 43,05
WFC Wells Fargo & Company 46,01 -0,09% 46,48 45,86 46,48 46,06 0,02% 46 46,01
NBL Noble Energy, Inc. 22,07 4,25% 21,71 21,27 22,16 21,97 3,78% 22 22,01
TAK Takeda Pharmaceutical Company Limited 17,67 0,45% 17,67 17,67 17,68 17,68 0,51% 17 18,21
VICR Vicor Corporation 29,12 3,89% 28,12 28,12 29,64 29,21 4,21% 28,9 29
SAVE Spirit Airlines, Inc. 46,79 -2,3% 47 46,56 47 46,56 -2,78% 46,4 46,44
KIM Kimco Realty Corporation 18,19 -3,04% 18,5 18,17 18,57 18,27 -2,61% 18,27 18,28
MKC McCormick & Company, Incorporated 150,21 -2,2% 152,8 148,87 152,8 150,56 -1,97% 150,4 150,45
BSX Boston Scientific Corporation 41,29 -2,09% 41,4 40,68 41,99 41,34 -1,97% 41,4 41,41
GRMN Garmin Ltd. 80,64 -0,14% 80,11 79,83 80,7 80,66 -0,11% 80,66 80,73
PSX Phillips 66 92,82 4,01% 91,49 91,49 93,02 93,02 4,24% 93,25 93,28
ET Energy Transfer LP 14,16 1,14% 14,1 14,01 14,5 14,19 1,36% 14,2 14,21
AYX Alteryx, Inc. ClassA 105,3 -0,39% 105,74 103,51 106 105,63 -0,08% 105,3 105,47
JWN Nordstrom, Inc. 32,82 0,34% 32,99 32,5 33,38 32,81 0,31% 32,76 32,77
CELG Celgene Corporation 92,58 -1,09% 93,46 92,58 93,46 92,58 -1,09% 92,52 92,53
SRCL Stericycle, Inc. 46,24 -1,68% 46,78 46,13 46,78 46,21 -1,74% 46,31 46,35
LYFT Lyft, Inc. Class A 63,51 0,87% 64,25 63,35 64,37 63,35 0,62% 63,73 63,78
IVZ Invesco Ltd. 19,98 -0,3% 20,12 19,92 20,24 19,98 -0,3% 20,03 20,04
VZ Verizon Communications Inc. 57,34 -1,19% 57,97 57,16 58,15 57,19 -1,45% 57,23 57,24
ANTM Anthem, Inc. 279,67 -2,41% 280 278,79 280,92 279,99 -2,3% 279,81 279,91
CI Cigna Corporation 157,29 -2,02% 159,76 157,26 161,83 157,29 -2,02% 157,67 157,8
TPR Tapestry, Inc. 30,79 1,42% 30,47 30,41 30,83 30,68 1,05% 30,88 30,89
GM General Motors Company 38,25 2,74% 37,58 37,58 38,43 38,43 3,22% 38,44 38,45
FUL H.B. Fuller Company 44,98 -0,2% 45,04 44,65 45,04 44,74 -0,73% 44,64 44,69
HQY HealthEquity, Inc. 62,44 -4,28% 65 61,85 65 61,95 -5,03% 62,03 62,06
OLED Universal Display Corporation 180,99 -1,75% 179,19 179,19 181,05 179,87 -2,36% 181,82 182,09
CXO Concho Resources Inc. 103,57 1,27% 103,59 103 104,78 104,2 1,89% 103,08 103,15
SFIX Stitch Fix, Inc. Class A 31,64 1,57% 30,54 30,54 31,7 31,68 1,7% 31,1 31,15
FLR Fluor Corporation 32,22 1,67% 31,84 31,73 32,58 32,19 1,58% 32,51 32,52
ADSK Autodesk, Inc. 163,58 -1,21% 164,67 163,16 164,79 163,45 -1,29% 163,43 163,51
CPB Campbell Soup Company 40,39 -0,71% 41,19 40,26 41,19 40,45 -0,57% 40,31 40,32
LEG Leggett & Platt, Incorporated 37,17 -1,95% 37,35 37,17 37,52 37,17 -1,95% 37,16 37,18
ABT Abbott Laboratories 82,65 -2,64% 84,03 82,7 84,68 82,7 -2,58% 82,84 82,86
PVH PVH Corp. 93,9 2,41% 91,74 91,74 94,14 94,14 2,67% 94,06 94,15
SPG Simon Property Group, Inc. 159,77 -2,08% 162,19 159,46 162,33 159,9 -2% 159,93 160,01
DOW Dow Inc. 50,04 0,89% 50,92 50 51,11 50 0,81% 48,5 52,5
JOBS 51job, Inc. 72,33 3,42% 69,15 69,15 72,87 72,87 4,19% 72,75 72,85
DRI Darden Restaurants, Inc. 119,83 -3,16% 122,25 120,34 124,56 120,34 -2,75% 119,43 119,48
DRQ Dril-Quip, Inc. 45,67 3,58% 45,32 45,32 45,35 45,35 2,86% 45,69 45,84
SHAK Shake Shack Inc. ClassA 67,04 -1,15% 67,02 67,02 67,47 67,47 -0,52% 66,95 67,12
HON Honeywell International Inc. 174,41 -0,22% 174 173,97 174,44 174,24 -0,31% 174,19 174,24
ALXN Alexion Pharmaceuticals Inc 123,56 -3,9% 126,71 124,13 126,71 124,3 -3,33% 124,26 124,38
SNPS Synopsys, Inc. 125,16 -1,08% 126,1 125,37 126,34 125,37 -0,92% 124,74 124,79
BBY Best Buy Co., Inc. 68,51 1,89% 65,85 65,85 68,55 68,55 1,95% 68,5 68,55
HPQ HP Inc. 20,8 0,58% 20,52 20,48 20,82 20,78 0,48% 20,76 20,77
SYF Synchrony Financial 34,32 0,82% 34,15 33,69 34,29 34,29 0,73% 34,17 34,18
CL Colgate-Palmolive Company 72,75 -1,82% 74,12 72,8 74,12 72,8 -1,75% 72,73 72,75
UAL United Continental Holdings, Inc. 85,08 -0,97% 85,72 85,2 85,72 85,2 -0,83% 85,35 85,38
APTV Aptiv PLC 79,5 1,66% 78,1 78,1 79,73 79,29 1,39% 79,61 79,67
CMCSA Comcast Corporation 42,19 -1,77% 42,85 42,19 43,05 42,19 -1,77% 42,13 42,14
PLNT Planet Fitness, Inc. ClassA 70,57 -1,77% 70,33 70,33 72,07 71,05 -1,1% 70,23 70,26
FAST Fastenal Company 32,05 -1,45% 32,35 31,99 32,51 32 -1,6% 32,09 32,1
MXIM Maxim Integrated Products, Inc. 59,01 1,06% 58,57 58,57 58,89 58,89 0,86% 59,21 59,23
CBPO China Biologic Products Holdings, Inc. 95,89 0,32% 95,29 95,29 95,84 95,84 0,27% 96,19 96,35
CTVA Corteva, Inc. 28,85 3,93% 27,77 27 29,22 29,17 5,08% 28,85 29,2
IR Ingersoll-Rand public limited company 124,38 -0,86% 125,67 124,93 125,67 124,93 -0,42% 124,63 124,66
ETSY Etsy, Inc. 60,91 -2,31% 62,43 61 62,83 61 -2,17% 60,73 60,76
APD Air Products & Chemicals, Inc. 222,68 -0,81% 225,11 221,6 226,16 223,17 -0,59% 224 224,14
RTN Raytheon Company 180,05 -0,77% 181,39 179,5 181,39 180,05 -0,77% 180,02 180,08
TIF Tiffany & Co. 92,5 1,36% 90,89 90,86 93 92,5 1,36% 92,47 92,5
KEP Korea Electric Power Corporation 11,15 -0,09% 11,38 11,14 11,38 11,15 -0,09% 11,15 11,16
WELL Welltower Inc. 81,56 -3,3% 82,95 80,84 84,13 81,82 -2,99% 81,86 81,9
CNP CenterPoint Energy, Inc. 28,92 -2,63% 29,8 28,88 29,98 28,94 -2,56% 28,86 28,87
HD The Home Depot, Inc. 206,07 -0,06% 206,06 204,88 206,16 206,03 -0,08% 207,04 207,09
C Citigroup Inc. 67,43 0,58% 66,9 66,61 67,65 67,65 0,91% 67,38 67,39
CTSH Cognizant Technology Solutions Corporation 63,37 -0,49% 63,68 63,67 63,79 63,67 -0,02% 63,43 63,44
NTAP NetApp, Inc. 60,96 -0,89% 61,5 60,5 62,43 60,89 -1,01% 61,04 61,06
MFGP Micro Focus International plc 26,01 -2,33% 25 25 26,03 25,84 -2,97% 25,15 26,6
MNST Monster Beverage Corporation 63,87 0,49% 63,63 63,47 64,1 63,81 0,39% 63,71 63,73
SYY Sysco Corporation 70,85 -1,05% 72,04 71,17 72,05 71,17 -0,6% 70,86 70,88
PLD Prologis, Inc. 78,71 -3,14% 80,34 77,85 80,68 78,45 -3,46% 78,85 78,87
IT Gartner, Inc. 159,17 -1,84% 159,61 159,36 159,61 159,36 -1,72% 158,6 158,73
UAA Under Armour, Inc. Class A 25,36 0,32% 24,8 24,79 25,46 25,46 0,71% 25,33 25,35
VRTX Vertex Pharmaceuticals Incorporated 178,33 -1,81% 180,7 178,61 181,26 178,61 -1,66% 178,36 178,49
AXP American Express Company 123,69 -0,06% 125 123,3 125 123,47 -0,23% 123,46 123,48
VTBperp VTB 9.5 Perpetual Notes 108 -0,32% 108,25 107,99 108,25 108 -0,32% 107,6 108
DIOD Diodes Incorporated 34,52 1,05% 33,72 33,72 34,79 34,79 1,84% 34,76 34,78
AOS A. O. Smith Corporation 46,01 0% 45,82 45,82 46,06 46,05 0,09% 46,11 46,12
MYL Mylan N.V. 18,57 0% 18,94 18,52 18,94 18,75 0,97% 18,63 18,64
PLAY Dave & Buster's Entertainment, Inc. 39,53 0,18% 39,13 39,13 39,62 39,41 -0,13% 39,12 39,15
NDAQ Nasdaq, Inc. 96,63 -0,75% 98 96,6 98 96,71 -0,67% 96,09 96,12
URBN Urban Outfitters, Inc. 23,22 0,56% 22,77 22,77 23,5 23,27 0,78% 23,16 23,17
PXD Pioneer Natural Resources Company 152 1,45% 152,39 152,39 152,39 152,39 1,71% 151,88 152
MSCI MSCI Inc. 229,46 -1,97% 230,12 229,61 230,12 229,61 -1,9% 229,93 230,04
ARW Arrow Electronics, Inc. 71,05 1,7% 70,94 70,94 70,94 70,94 1,55% 70,85 70,9
STT State Street Corporation 55,18 -0,92% 56,11 55,02 56,11 55,21 -0,86% 55,08 55,09
AIG American International Group, Inc. 52,52 -1,65% 53,17 52,59 53,17 52,59 -1,52% 52,39 52,41
CYOU Changyou.com Limited 9,7 -2,12% 9,7 9,68 9,7 9,68 -2,32% - -
NLSN Nielsen Holdings plc 22,1 -1,16% 22,15 22,07 22,15 22,12 -1,07% 22,14 22,15
OKE ONEOK, Inc. 67,58 0,99% 66,81 66,78 67,84 67,62 1,05% 67,67 67,69
DHR Danaher Corporation 140,63 -1,62% 143,16 140,35 143,16 140,91 -1,43% 141,24 141,29
GCO Genesco Inc. 43,14 - 43,65 43,61 43,65 43,61 - 43,11 43,19
AZO AutoZone, Inc. 1085,02 -1,72% 1087,22 1083,61 1087,22 1083,61 -1,85% 1083,39 1083,9
ABMD ABIOMED, Inc. 254,37 -1,28% 259,42 251,77 259,42 251,77 -2,29% 251,24 251,5
LUV Southwest Airlines Co. 50,71 -0,96% 50,85 50,48 50,85 50,81 -0,76% 50,99 51,02
ILMN Illumina, Inc. 355,58 -1,59% 361,08 356,39 361,08 356,94 -1,21% 358,16 358,42
GRUB GrubHub Inc. 77,08 2,53% 76,38 76,38 78,02 78,02 3,78% 77,71 77,73
COST Costco Wholesale Corporation 265,63 -0,44% 266 266 267,77 266,1 -0,26% 265,46 265,54
CHL China Mobile (Hong Kong) Ltd. 44,98 -0,24% 45 44,98 45,1 44,98 -0,24% 45 45,04
PEP PepsiCo, Inc. 133,14 -0,77% 133,53 133,01 134,09 133,28 -0,66% 133,12 133,14
SCHW The Charles Schwab Corporation 39,62 0,92% 39,5 39,47 39,84 39,84 1,48% 39,43 39,44
PZZA Papa John's International, Inc. 41,87 -2,1% 42,4 41,59 42,55 41,82 -2,22% 41,88 41,91
ULTA Ulta Beauty, Inc. 348,96 0,55% 347,37 347,37 348,62 348,47 0,41% 348,82 349,08
STZ Constellation Brands, Inc. Class A 184,51 0,79% 184,11 184,11 184,62 184,62 0,85% 184,85 184,95
FMC FMC Corporation 83,49 1,24% 83,08 82,14 83,46 83,46 1,2% 83,53 83,57
FOXA Fox Corporation Class A 35,58 0,65% 35,7 35,7 35,71 35,71 1,02% 35,5 35,51
LB L Brands, Inc. 24,72 1,77% 24,3 24,23 24,7 24,66 1,52% 24,75 24,76
FL Foot Locker, Inc. 41,73 -1,56% 42,2 41,57 42,47 41,81 -1,37% 41,72 41,73
CME CME GROUP INC. 194,47 -2,04% 199,8 194,5 199,8 194,5 -2,02% 193,76 193,84
LKQ LKQ Corporation 26,37 0,42% 26,38 26,38 26,42 26,42 0,61% 26,27 26,28
VTR Ventas, Inc. 68,45 -3,43% 69,4 68,42 69,64 68,45 -3,43% 68,72 68,74
BHF Brighthouse Financial, Inc. 33,98 3,63% 34,33 33 34,33 34,02 3,75% 34,08 34,1
CMS CMS Energy Corporation 58,17 -1,87% 58,53 58,03 58,53 58,03 -2,11% 57,98 58
ZTS Zoetis Inc. 113 -1,1% 112,69 112,69 113,07 113,07 -1,04% 113,15 113,19
ARNC Arconic Inc. 24,67 0,41% 24,57 24,34 24,68 24,58 0,04% 24,76 24,78
BHGE Baker Hughes, a GE Company Class A 25 1,63% 24,96 24,47 25,2 25,1 2,03% 24,96 24,97
CLR Continental Resources, Inc. 42,25 5,41% 40,48 40,48 42,57 42,57 6,21% 42,61 42,63
ANAB AnaptysBio, Inc. 54,06 -2,72% 55,25 53,94 55,45 54,22 -2,43% 54,02 54,22
GLW Corning Incorporated 33,26 0,76% 32,83 32,79 33,36 33,36 1,06% 33,34 33,35
BXP Boston Properties, Inc. 128,42 -4,35% 131,3 127,81 131,89 128,66 -4,17% 128,78 128,87
WEC WEC Energy Group, Inc. 84,26 -1,2% 84,99 84,99 84,99 84,99 -0,34% 84,12 84,13
CHA China Telecom Corporation Limited 49,96 0,95% 50 50 50 50 1,03% 50 50,14
ADS Alliance Data Systems Corporation 135,6 0,28% 133,1 133,1 136,78 135,55 0,24% 135,38 135,44
MTCH Match Group, Inc. 65,78 -4% 70,47 65,84 70,47 66,18 -3,42% 66,31 66,33
AME AMETEK, Inc. 87,9 -0,16% 87,18 87,18 88,33 87,71 -0,37% 87,83 87,84
AEE Ameren Corporation 75,43 -2,04% 77,68 75,44 77,68 75,45 -2,01% 75,24 75,26
KMI Kinder Morgan, Inc. class P 20,7 -0,24% 20,78 20,67 20,93 20,71 -0,19% 20,72 20,73
SPLK Splunk Inc. 120,86 0,47% 118,1 118,1 121,24 121,24 0,78% 121,63 121,69
LMT Lockheed Martin Corporation 360,89 -0,39% 362,33 358,23 362,33 359 -0,91% 361,45 361,57
TGT Target Corporation 86,11 0% 86,07 85,5 86,36 85,93 -0,21% 86,22 86,24
WMT Walmart Inc. 110,53 -0,41% 110,61 110,3 111,26 110,72 -0,24% 110,74 110,75
HPE Hewlett Packard Enterprise Company 15 0,81% 14,83 14,8 15,1 15 0,81% 14,96 14,97
HST Host Hotels & Resorts, Inc. 17,85 -0,83% 17,63 17,63 17,95 17,88 -0,67% 17,87 17,88
LHCG LHC Group, Inc. 116,32 0,15% 116,66 116,66 116,66 116,66 0,45% 115,74 116,01
SHW The Sherwin-Williams Company 459,04 -1,69% 459,62 457,2 460,55 457,2 -2,08% 457,5 457,9
MET MetLife, Inc. 48,81 -0,25% 48,65 48,65 49,07 48,95 0,04% 48,81 48,82
NOC Northrop Grumman Corporation 320,09 -0,93% 322,92 319,27 322,92 319,9 -0,99% 320,81 320,92
ARE Alexandria Real Estate Equities, Inc. 139,84 -3,92% 141,3 138,34 141,56 139,73 -4% 139,44 139,53
AMGN Amgen Inc. 183,28 -1,61% 184,17 183,02 185,37 183,39 -1,55% 183,89 183,94
INCY Incyte Corporation 85,53 -3,16% 86,99 86,17 87,75 86,17 -2,43% 85,88 85,92
PEGA Pegasystems Inc. 70,61 -1,78% 70,76 70,76 70,76 70,76 -1,57% 70,38 70,45
DHI D.R. Horton, Inc. 42,01 -1,08% 42,38 42,38 42,38 42,38 -0,21% 42,06 42,07
MLM Martin Marietta Materials, Inc. 223,64 -0,41% 226,96 223,59 226,96 223,59 -0,44% 223,74 223,95
AVB AvalonBay Communities, Inc. 201,71 -3,42% 201,69 201,69 201,71 201,71 -3,42% 202,21 202,29
MAC The Macerich Company 32,34 -1,85% 33,17 32,3 33,17 32,36 -1,79% 32,42 32,44
WU The Western Union Company 19,81 -1,39% 19,92 19,78 20,14 19,79 -1,49% 19,76 19,77
NTGR NETGEAR, Inc. 25,28 0% 24,52 24,52 25,27 25,27 -0,04% 25,27 25,3
AKAM Akamai Technologies, Inc. 78,67 0,2% 79,3 78,59 79,37 78,59 0,1% 79,02 79,03
HLT Hilton Worldwide Holdings Inc. 94,69 -0,01% 93,83 93,83 94,76 94,76 0,06% 94,55 94,58
MUR Murphy Oil Corporation 25,17 3,28% 25 25 25,14 25,14 3,16% 25,15 25,18
BLK BlackRock, Inc. 457,94 0,14% 461,76 458,99 461,76 458,99 0,37% 458,08 458,4
JEF Jefferies Financial Group Inc. 18,4 0,33% 18,76 18,76 18,76 18,76 2,29% - 20,94
ADI Analog Devices, Inc. 111,33 -0,18% 113,01 111,63 113,01 111,8 0,24% 111,14 111,16
MCO Moody's Corporation 193,42 -1,81% 193,33 193,33 193,35 193,35 -1,85% 193,15 193,2
ESS Essex Property Trust, Inc. 289,34 -3,51% 289,14 289,14 289,34 289,34 -3,51% 289,51 289,73
SEDG SolarEdge Technologies, Inc. 59,64 -0,75% 59,24 59,19 60,13 59,91 -0,3% 59,61 59,7
ACH Aluminum Corporation of China Limited 8,89 1,37% 8,71 8,71 9,1 8,89 1,37% 8,83 8,89
BBT BB&T Corporation 48,47 0,56% 48,65 48,33 48,65 48,33 0,27% 48,35 48,36
WWE World Wrestling Entertainment, Inc. ClassA 72,07 -0,62% 71,93 71,78 71,98 71,78 -1,02% 71,45 71,5
CCI Crown Castle International Corp. 131,07 -3% 131,61 131,13 131,61 131,13 -2,95% 131,23 131,25
FSLR First Solar, Inc. 62,71 -0,63% 62,03 62,03 63,04 62,9 -0,33% 62,88 62,94
CHTR Charter Communications, Inc. Class A 387,54 -0,66% 388,22 388,04 388,22 388,04 -0,54% 385,59 385,91
HTHT Huazhu Group Limited 35,19 3,41% 35,05 35,05 35,62 35,62 4,67% 35,6 35,63
CPRI Capri Holdings Limited 34,89 3,01% 34,39 33,87 34,82 34,75 2,6% 34,77 34,79
BR Broadridge Financial Solutions, Inc. 128,35 -0,3% 127,48 127,48 127,48 127,48 -0,97% 128,62 128,7
ARMK Aramark 34,11 -1,13% 34,3 34,19 34,3 34,19 -0,9% 34,12 34,13
ORCL Oracle Corporation 56,68 0,37% 56,25 56,25 56,66 56,66 0,34% 56,75 56,76
RSG Republic Services, Inc. 85,73 -1,94% 87,58 85,7 87,58 85,7 -1,98% 85,71 85,73
CMG Chipotle Mexican Grill, Inc. 727,09 -1,13% 733,88 725,51 733,88 725,51 -1,35% 724,47 725,61
WY Weyerhaeuser Company 25,59 -1,04% 25,5 25,35 25,61 25,61 -0,97% 25,57 25,58
FIZZ National Beverage Corp. 42,34 -2,01% 43 42,08 43 42,08 -2,62% 41,87 41,92
CBS CBS Corporation 49,16 -1,03% 49,5 49,13 49,5 49,13 -1,09% 49,01 49,03
GS The Goldman Sachs Group, Inc. 197,31 0,33% 197,3 196,77 197,3 197,23 0,28% 196,82 196,86
EMN Eastman Chemical Company 76,81 0,5% 76,49 76,49 76,83 76,75 0,42% 76,56 76,6
IIVI II-VI Incorporated 35,14 -0,54% 34,29 34,29 34,33 34,33 -2,83% 35,08 35,1
XEC Cimarex Energy Co. 57,36 2,76% 56,75 55,46 57,65 57,48 2,97% 57,13 57,15
IDXX IDEXX Laboratories, Inc. 269,72 -1,8% 270,35 270,35 272,06 272,06 -0,95% 269,72 269,99
KEY KeyCorp 17,25 1,71% 17 17 17,26 17,22 1,53% 17,21 17,22
BWA BorgWarner Inc. 41,69 -0,19% 41,35 41,35 41,77 41,77 0% 41,68 41,69
FLIR FLIR Systems, Inc. 52,69 -1,62% 53,5 52,71 53,71 52,71 -1,59% 52,81 52,82
RCL Royal Caribbean Cruises Ltd. 116,73 1,26% 116,91 116,1 116,97 116,97 1,47% 116,96 117,01
PPL PPL Corporation 31,33 -0,79% 31,28 31,26 31,46 31,3 -0,89% 31,31 31,32
VRSN VeriSign, Inc. 207,49 -0,94% 209,88 207,6 210,51 207,6 -0,88% 207,29 207,35
INGR Ingredion Incorporated 81,86 -1,22% 82 82 82 82 -1,05% 81,1 81,2
ALL The Allstate Corporation 100,66 -1,61% 101,64 100,99 101,64 100,99 -1,29% 100,17 100,2
HCP HCP, Inc. 31,67 -3,56% 32,55 31,49 32,55 31,64 -3,65% 31,79 31,8
EOG EOG Resources, Inc. 94,05 4,18% 92,15 92,15 94,15 94,11 4,24% 94,07 94,1
FOXF Fox Factory Holding Corp. 79,07 -0,3% 78,28 78,28 78,28 78,28 -1,3% 78,85 79,09
OI Owens-Illinois, Inc. 16,41 -1,03% 16,96 16,49 16,96 16,49 -0,54% 16,38 16,39
SKM SK Telecom Co., Ltd. 24,54 -1,25% 25,23 24,52 25,47 24,55 -1,21% 24,62 24,63
MD MEDNAX, Inc. 25,15 1,17% 25,15 25,15 25,15 25,15 1,17% 25,38 25,41
LYB LyondellBasell Industries N.V. Class A 86,74 -0,25% 87,47 86,71 87,47 86,87 -0,1% 86,46 86,49
ROST Ross Stores, Inc. 102,91 0,51% 101,16 101,16 102,75 102,75 0,35% 102,9 102,93
SO The Southern Company 55,51 -1,42% 55,93 55,72 55,93 55,72 -1,05% 55,4 55,41
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 110,25 0,05% 110,25 110,25 110,25 110,25 0,05% 109,8 110,25
XPO XPO Logistics, Inc. 53,32 1,39% 52,97 51,8 53,3 53,3 1,35% 53,59 53,64
WAB Westinghouse Air Brake Technologies Corporation 67,02 -2,09% 67,01 67,01 68,25 68,25 -0,29% 67,02 69,24
XRX Xerox Corporation 35,22 0,63% 34,99 34,99 35,31 35,31 0,89% 35,14 35,15
D Dominion Energy, Inc. 77,67 -1,81% 77,67 77,67 77,67 77,67 -1,81% - -
TWLO Twilio Inc. Class A 135,42 -0,15% 134,19 134,07 134,19 134,07 -1,14% 135,41 135,48
GD General Dynamics Corporation 179,32 0,43% 179,19 178,82 179,19 178,82 0,15% 179,32 179,37
MDT Medtronic Public Limited Company 97,17 -2,44% 98,09 96,97 98,09 97,02 -2,59% 97,54 97,57
CBRE CBRE Group, Inc. 49,42 -2,56% 50,54 49,54 50,54 49,54 -2,33% 49,6 49,62
JBHT JB Hunt Transport Services, Inc. 87,6 -0,44% 87,88 87,71 87,88 87,71 -0,32% 87,81 87,87
NAVI Navient Corporation 13,03 0,7% 13,14 13,02 13,14 13,03 0,7% 12,98 12,99
HES Hess Corporation 65,48 4,97% 65,32 65,32 65,41 65,41 4,86% 65,56 65,58
XEL Xcel Energy Inc. 60,27 -1,68% 61,01 60,2 61,01 60,2 -1,79% 60,03 60,04
WMB The Williams Companies, Inc. 27,67 2,63% 26,95 26,95 27,75 27,71 2,78% 27,67 27,68
IRBT iRobot Corporation 90,38 0,41% 91,38 89,7 91,59 90,1 0,1% 89,76 89,93
BIG Big Lots, Inc. 28,63 2,47% 28,04 27,63 28,59 28,59 2,33% 28,7 28,72
COF Capital One Financial Corporation 89,34 -0,04% 89,53 89,44 89,53 89,44 0,07% 89,16 89,19
EQIX Equinix, Inc. 489,46 -4,38% 489,09 489,09 489,46 489,46 -4,38% 488,66 489,31
PSA Public Storage 234,7 -2,58% 241,74 241,74 241,74 241,74 0,34% 234,87 235,01
PGR The Progressive Corporation 79,94 -0,44% 80,37 80,13 80,37 80,13 -0,2% 79,52 79,55
TOT Total S.A. 56,41 1,15% 56,11 56,04 56,52 56,42 1,17% 56,52 56,53
VIAB Viacom Inc. Class B 29,41 -1,04% 29,61 29,26 29,61 29,42 -1,01% 29,35 29,36
FITB Fifth Third Bancorp 27,35 0,77% 27,13 27,13 27,48 27,35 0,77% 27,28 27,29
CHD Church & Dwight Co., Inc. 73,53 -3,12% 75,06 73,4 75,06 73,4 -3,29% 73,43 73,45
STRA Strategic Education, Inc. 174,61 0,27% 172,79 172,79 172,79 172,79 -0,78% 174,1 174,56
DFS Discover Financial Services 77,94 0,45% 77,34 77,34 78,07 78,07 0,62% 77,64 77,66
DISCA Discovery, Inc. Class A 29,78 -1,88% 29,9 29,77 30,14 29,77 -1,91% 29,77 29,78
VAR Varian Medical Systems, Inc. 132,41 -2,77% 134,77 134,77 136,48 136,48 0,22% 132,38 132,52
KMB Kimberly-Clark Corporation 134,41 -2,15% 136,19 134,32 136,19 134,32 -2,22% 134,52 134,57
AAXN Axon Enterprise, Inc. 67,46 -3,5% 70,11 67,32 70,11 67,32 -3,7% 67,3 67,33
BDX Becton, Dickinson and Company 245,59 -1,8% 249,09 245,35 249,09 246,19 -1,56% 246,53 246,65
ORLY O'Reilly Automotive, Inc. 372,87 -0,26% 370,63 369,43 370,63 369,43 -1,18% 371,9 372,29
NVTK0221 NVTK 6.604 03.02.2021 Notes 105,74 0,51% 105,2 105 105,74 105,74 0,51% 105,1 105,74
ZNH China Southern Airlines Company Limited 33,82 0,8% 33,88 33,17 34,08 33,82 0,8% 33,71 34,29
EXPD Expeditors International of Washington, Inc. 73,06 -1,39% 74,34 74,31 74,34 74,31 0,3% 73,17 73,21
DLTR Dollar Tree, Inc. 109,89 -0,13% 108,5 108,5 109,24 109,24 -0,72% 109,74 109,82
LIN Linde plc 202,35 -1,15% 203,27 201,5 203,27 201,5 -1,57% - -
TMO Thermo Fisher Scientific Inc. 290,34 -2,02% 290,09 290,09 290,09 290,09 -2,11% 291,47 291,59
ON ON Semiconductor Corporation 19,93 2,31% 19,47 19,46 20 20 2,67% 19,94 19,95
VNO Vornado Realty Trust 63,4 -3,59% 64,4 64 64,4 64 -2,68% 63,5 63,53
COG Cabot Oil & Gas Corporation 23,05 -0,35% 23,01 22,88 23,1 23,1 -0,13% 22,93 22,94
FFIV F5 Networks, Inc. 142,83 0,26% 142,86 142,69 142,86 142,69 0,16% 142,87 142,97
RJF Raymond James Financial, Inc. 80,99 0,96% 81,26 81,06 81,26 81,06 1,05% 80,87 80,9
SRE Sempra Energy 137,78 -2,02% 138,05 138,05 138,05 138,05 -1,83% 138,04 138,08
BJRI BJ's Restaurants, Inc. 41,62 -4,19% 43,34 41,47 43,34 41,47 -4,53% 41,26 41,33
TWOU 2U, Inc. 35,95 0,06% 36,6 35,2 36,6 35,93 0% 35,75 35,79
INGN Inogen, Inc. 65,02 -7,34% 64,73 64,41 64,73 64,41 -8,21% 64,46 64,58
UTX United Technologies Corporation 128,65 -1,02% 128,85 128,79 129,58 128,79 -0,92% 128,45 128,49
UHS Universal Health Services, Inc. Class B 126,34 -2,34% 126,83 126,83 126,83 126,83 -1,96% 126,72 126,85
ERIE Erie Indemnity Company ClassA 253,76 -0,49% 253,4 253,4 253,4 253,4 -0,63% 253,11 254,33
HP Helmerich & Payne, Inc. 50,5 1,59% 49,37 49,37 50,5 50,5 1,59% 50,28 50,32
AFL Aflac Incorporated 54,6 -1,34% 54,61 54,5 54,68 54,52 -1,48% 54,41 54,42
AEIS Advanced Energy Industries, Inc. 54,72 1,73% 53,96 53,96 54,1 54,1 0,58% 54,51 54,57
ROL Rollins, Inc. 34,55 -6,17% 34,67 34,51 34,76 34,76 -5,59% 34,71 34,74
FND Floor & Decor Holdings, Inc. ClassA 39,56 0,61% 39,1 39,1 39,65 39,65 0,84% 39,47 39,52
CTAS Cintas Corporation 233,93 0,82% 233,55 233,55 233,9 233,9 0,81% 233,53 233,67
TOL Toll Brothers, Inc. 35,45 0,34% 35,92 35,4 35,92 35,4 0,2% 35,66 35,69
SPGI S&P Global Inc. 226,31 -1,83% 225,94 225,94 226,05 226,05 -1,95% 226,52 226,61
GMKN1022 GMKN 6.625 14.10.2022 Notes 108,75 0% 108,75 108,75 108,75 108,75 0% 108,1 108,75
AMCX AMC Networks Inc. ClassA 54,13 -0,39% 54,24 54,1 54,24 54,1 -0,44% 54,01 54,06
MLCO Melco Resorts & Entertainment Limited 21,51 0,51% 21,42 21,42 21,71 21,64 1,12% 21,55 21,56
WAT Waters Corporation 210,14 -1,31% 209,04 209,04 209,74 209,74 -1,49% 210,64 210,78
ACIA Acacia Communications, Inc. 46,8 2,14% 45,27 45,27 46,84 46,84 2,23% 46,62 46,67
CAH Cardinal Health, Inc. 45,53 -0,7% 45,16 45,16 45,65 45,65 -0,44% 45,86 45,88
AN AutoNation, Inc. 40,83 -0,24% 40,64 40,64 40,64 40,64 -0,71% 40,78 40,81
XRAY DENTSPLY SIRONA Inc. 57,47 -0,85% 58,36 57,47 58,36 57,47 -0,85% - -
HRL Hormel Foods Corporation 40,01 -1,84% 40,47 39,81 40,47 39,96 -1,96% 40,13 40,14
GWRE Guidewire Software, Inc. 98,81 -0,03% 98,7 98,7 98,7 98,7 -0,14% 98,97 99,09
VC Visteon Corporation 56,23 3,55% 56,33 56,33 56,48 56,48 4,01% 56,23 56,29
UPS United Parcel Service, Inc. class B 98,96 1,7% 98,86 97,71 98,86 98,57 1,29% 99,13 99,15
EIX Edison International 63,92 -2,02% 65,71 63,89 65,96 63,89 -2,07% 63,83 63,84
PDCO Patterson Companies, Inc. 24,34 1,59% 23,96 23,96 24,55 24,35 1,63% 24,47 24,48
SINA SINA Corporation 41,95 2,42% 41,4 41,4 42,39 41,97 2,47% 42,11 42,21
ADM Archer-Daniels-Midland Company 40,52 -0,3% 40,79 40,4 40,82 40,59 -0,12% 40,55 40,56
CERN Cerner Corporation 70,7 -2,05% 71,51 70,96 71,51 70,96 -1,69% 70,89 70,91
CMA Comerica Incorporated 70,93 2,28% 70,56 70,56 71,05 71 2,38% 70,7 70,74
VNE Veoneer, Inc. 17,29 -0,75% 17,38 17,38 17,43 17,43 0,06% 17,37 17,47
CEA China Eastern Airlines Corporation Limited 28,98 0,69% 28,98 28,98 28,98 28,98 0,69% 27,5 -
CMI Cummins Inc. 169,16 -0,39% 169 169 169 169 -0,48% 169,45 169,49
BEN Franklin Resources, Inc. 34,31 0,23% 33,74 33,74 33,74 33,74 -1,43% 34,3 34,31
BF B Brown-Forman Corporation 55,13 -1,68% 56,47 55,3 56,53 55,3 -1,37% 55,16 55,2
DE Deere & Company 166,04 -0,32% 166,15 166,15 166,15 166,15 -0,25% 166,32 166,41
MSI Motorola Solutions, Inc. 165,94 0,53% 165,64 165,64 166,64 166,64 0,96% 165,83 165,89
ADP Automatic Data Processing, Inc. 165,02 -0,62% 164,71 164,71 165,21 165,21 -0,51% 164,44 164,56
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 108,5 0,46% 108,5 108,5 108,5 108,5 0,46% 108,1 108,5
DLB Dolby Laboratories, Inc. ClassA 65,06 0,22% 65,15 65,07 65,15 65,07 0,23% 64,88 64,95
ROK Rockwell Automation, Inc. 162,4 0,24% 162,64 162,62 162,64 162,62 0,38% 162,5 162,6
SLG SL Green Realty Corp. 80,65 -3,36% 80,65 80,6 80,65 80,6 -3,42% 80,54 80,6
BILI Bilibili Inc. 16,12 1,07% 15,99 15,99 16,08 16,08 0,82% - -
BAX Baxter International Inc. 80,46 -2,21% 80,29 79,9 80,29 80,28 -2,43% 80,69 80,72
TSCO Tractor Supply Company 107,55 0,22% 106,71 106,71 106,72 106,72 -0,55% 107,67 107,71
CY Cypress Semiconductor Corporation 22,3 0,18% 22,06 22,06 22,29 22,24 -0,09% 22,3 22,31
AGCO AGCO Corporation 77,71 0,9% 77,73 77,73 77,73 77,73 0,92% 77,89 77,93
UDR UDR, Inc. 44,27 -3,61% 44,33 44,33 44,37 44,35 -3,44% 44,42 44,43
KNX Knight-Swift Transportation Holdings Inc. ClassA 30,63 2,1% 30,71 30,71 30,71 30,71 2,37% 30,71 30,74
LOW Lowe's Companies, Inc. 99,51 0,45% 99,87 99,87 99,87 99,87 0,82% 99,78 99,81
IFF International Flavors & Fragrances Inc. 147,34 0,15% 147,72 147,72 147,8 147,8 0,46% 146,83 146,91
CTXS Citrix Systems, Inc. 97,96 -0,52% 97,6 97,6 97,88 97,88 -0,6% 97,96 97,98
PRSP Perspecta Inc. 23,8 0,17% 23,31 23,31 23,75 23,6 -0,67% 23,63 23,64
LFC China Life Insurance Company Limited 12,23 -0,24% 12,03 12,03 12,24 12,24 -0,16% 12,23 12,24
AABA Altaba Inc. 69,37 1,05% 69,25 69,25 69,33 69,33 0,99% 69,52 69,53
ANDE The Andersons, Inc. 27,42 0,33% 27,62 27,42 27,62 27,47 0,51% 27,32 27,36
HSIC Henry Schein, Inc. 68,66 -1,73% 68,87 68,8 68,87 68,8 -1,53% 68,8 68,83
BC Brunswick Corporation 44,98 -1,98% 46,1 44,69 46,1 44,69 -2,61% 44,76 44,81
IPG The Interpublic Group of Companies, Inc. 22,19 -1,51% 22,22 22,22 22,22 22,22 -1,38% 22,21 22,22
HFC HollyFrontier Corporation 44,59 3,12% 44,2 44,2 44,53 44,53 2,98% 44,23 44,26
GWW WW Grainger, Inc. 265,11 -1,9% 265,14 265,14 265,14 265,14 -1,89% 265,93 266,18
KDP Keurig Dr Pepper Inc 29,12 -2,18% 29,27 29,27 29,27 29,27 -1,68% 28,91 28,92
IP International Paper Company 42,91 0,23% 43 42,85 43 42,9 0,21% 42,99 43
HBI Hanesbrands Inc. 16,89 1,26% 16,59 16,59 16,91 16,91 1,38% 16,92 16,94
HCCI Heritage-Crystal Clean, Inc. - - 25,1 25,1 25,1 25,1 - 24,97 25,08
PBCT People's United Financial, Inc. 16,45 0,73% 16,47 16,31 16,5 16,47 0,86% 16,45 16,46
FIS Fidelity National Information Services, Inc. 121,2 -0,67% 122,94 120,91 122,94 120,91 -0,91% 121,44 121,45
XYL Xylem Inc. 81,52 -0,57% 81,15 81,1 81,54 81,54 -0,55% 81,57 81,61
NOV National Oilwell Varco, Inc. 21,97 4,47% 21,63 21,63 21,97 21,97 4,47% 21,92 21,93
GDOT Green Dot Corporation ClassA 47,87 -0,13% 47,82 47,77 48,15 47,77 -0,33% 47,78 47,83
KSU Kansas City Southern 118,94 0,88% 117,88 117,88 118,81 118,81 0,77% 119,35 119,45
RL Ralph Lauren Corporation Class A 115,97 1,78% 115,17 115,17 115,72 115,72 1,56% 116,3 116,38
WGO Winnebago Industries, Inc. 37,43 -0,85% 37,71 37,48 37,71 37,48 -0,72% 37,63 37,68
TTWO Take-Two Interactive Software, Inc. 111,48 -1,35% 111,7 111,6 111,7 111,6 -1,24% 111,73 111,77
PTR PetroChina Company Limited 55,8 0,49% 56,06 55,65 56,06 55,81 0,5% 55,61 56
YUM Yum! Brands, Inc. 109,93 -0,79% 110,7 109,98 110,7 109,98 -0,74% 109,75 109,77
NUE Nucor Corporation 54,71 0,89% 54,86 54,84 54,86 54,84 1,12% 54,64 54,66
TRMB Trimble Inc. 43,82 -0,23% 42,99 42,99 43,95 43,95 0,07% 43,89 43,93
LM Legg Mason, Inc. 36,25 0,83% 36,16 36,16 36,16 36,16 0,58% 36,4 36,41
FOX Fox Corporation Class B 35,45 0,97% 35,87 35,53 35,87 35,53 1,2% 35,37 35,38
DXC DXC Technology Company 53,48 -1,2% 54,5 53,42 54,5 53,42 -1,31% 53,52 53,53
EXR Extra Space Storage Inc. 104,95 -2,54% 107,57 106,31 107,57 106,31 -1,28% 105,28 105,34
CNK Cinemark Holdings, Inc. 35,01 -2,51% 36,28 35 36,28 35 -2,53% 34,94 34,98
TROW T. Rowe Price Group, Inc. 106,24 -0,45% 106,88 106,14 106,88 106,14 -0,54% 106,27 106,31
MTS0620 MTS USD LPN 8.625 22.06.2020 105,59 -0,01% 105,59 105,59 105,59 105,59 -0,01% 105,5 105,59
HA Hawaiian Holdings, Inc. 26,09 1,48% 26,02 26,02 26,16 26,16 1,75% 26,31 26,36
LNT Alliant Energy Corporation 49,53 -1,1% 49,7 49,61 49,7 49,61 -0,94% 49,43 49,44
APH Amphenol Corporation 95,35 0,16% 95,5 95,5 95,5 95,5 0,32% 95,48 95,49
PHM PulteGroup, Inc. 31,16 0,06% 31,7 31,15 31,7 31,27 0,42% 31,16 31,17
EL The Estee Lauder Companies Inc. 181,98 -0,84% 182,12 182,12 182,12 182,12 -0,77% 182,36 182,44
AAN Aaron's, Inc. 61,11 -0,21% 60,41 60,41 60,41 60,41 -1,36% 60,76 60,83
BUD Anheuser-Busch InBev SA/NV 87,84 -1,38% 88,04 87,99 88,04 87,99 -1,21% 87,8 87,82
THO Thor Industries, Inc. 58,08 1,79% 57,78 57,78 58,36 58,36 2,28% 58,27 58,31
KEYS Keysight Technologies, Inc. 87,01 2,14% 87 86,9 87 86,9 2,01% 87,93 87,95
SSNC SS&C Technologies Holdings, Inc. 56,71 -1,24% 56,82 56,82 56,82 56,82 -1,04% 56,89 56,91
PEN Penumbra, Inc. 163,04 - 170,1 170,1 170,1 170,1 - 163,02 163,35
KMX CarMax, Inc. 84,46 1,23% 84,26 84,24 84,26 84,24 0,97% 84,54 84,56
ENSG The Ensign Group, Inc. 55,69 -1,22% 56,21 55,22 56,21 55,22 -2,06% 55,16 55,24
SNA Snap-on Incorporated 164,73 0,95% 164,65 164,65 164,65 164,65 0,9% 164,73 164,84
HBAN Huntington Bancshares Incorporated 13,56 1,65% 13,61 13,61 13,66 13,65 2,32% 13,48 13,49
FTV Fortive Corporation 80,35 -0,63% 80,2 80,2 80,2 80,2 -0,82% 80,08 80,1
SRDX Surmodics, Inc. 39,42 -2,45% 39,61 39,61 40,38 40,38 -0,07% 38,77 39,01
TJX The TJX Companies, Inc. 53,21 0,24% 53,43 52,65 53,43 52,97 -0,21% 53,22 53,23
HXL Hexcel Corporation 78,93 0,42% 78,6 78,6 78,6 78,6 0% 78,87 78,92
FTI TechnipFMC plc 25,51 2,37% 25,03 25,03 25,16 25,13 0,84% 25,52 25,54
LITE Lumentum Holdings Inc. 50,85 0,89% 49,5 49,5 50,6 50,6 0,4% 50,71 50,76
AIV Apartment Investment & Management Company Class A 49,8 -3,36% 50,3 49,58 50,3 49,58 -3,78% 50,01 50,03
STLD Steel Dynamics, Inc. 29,96 1,63% 29,66 29,66 29,66 29,66 0,61% 30,11 30,12
SWK Stanley Black & Decker, Inc. 142,66 0,65% 142,33 142,33 142,33 142,33 0,42% 142,79 142,86
DG Dollar General Corporation 136,45 0,02% 136,36 136,36 136,36 136,36 -0,04% 136,69 136,73
WLK Westlake Chemical Corporation 67,31 2,14% 67,4 67,4 67,4 67,4 2,28% 67,66 67,7
USM United States Cellular Corporation 44,87 -4,98% 44,5 44,5 44,5 44,5 -5,76% 44,38 44,48
UA Under Armour, Inc. Class C 22,25 -0,18% 21,96 21,96 22,11 22,11 -0,81% 22,22 22,23
EXPE Expedia Group, Inc. 129,17 -1,09% 130,87 130,87 130,87 130,87 0,21% 129,39 129,44
UBER Uber Technologies, Inc. 42,54 -1,46% 42,64 42,64 42,64 42,64 -1,23% 42,92 42,94
BKI Black Knight, Inc. 60,59 0,5% 60,98 60,98 60,98 60,98 1,14% 60,78 60,8
RMD ResMed Inc. 118,86 -1,62% 120,99 120,99 120,99 120,99 0,14% 119,19 119,27
NSIT Insight Enterprises, Inc. 57,57 2,2% 56,55 56,55 57,81 57,81 2,63% 57,63 57,79
AVY Avery Dennison Corporation 111,24 -0,82% 112,03 112,03 112,03 112,03 -0,12% 111,26 111,33
CARG CarGurus, Inc. Class A 35,89 -4,88% 36,69 36,69 36,69 36,69 -2,76% 35,52 35,56
ALLE Allegion Public Limited Company 107,56 -0,13% 107,11 107,11 107,11 107,11 -0,55% 107,81 107,87
HAS Hasbro, Inc. 106,5 0,88% 106,95 106,95 106,95 106,95 1,31% 106,1 106,17
SMI Semiconductor Manufacturing International Corporation 5,26 0,19% 5,25 5,25 5,25 5,25 0% 5,26 6,05
TGNA TEGNA Inc. 14,81 0,61% 14,84 14,84 14,85 14,84 0,82% 14,81 14,82
HOLX Hologic, Inc. 47,65 -2,22% 47,82 47,82 48,27 48,27 -0,94% 47,64 47,66
PLCE The Children's Place, Inc. 95,17 4,35% 95,23 95,23 95,23 95,23 4,42% 93,75 93,87
MYOK MyoKardia, Inc. 45,31 -2,91% 46,55 46,06 46,55 46,06 -1,31% 45,1 45,17
GSH Guangshen Railway Company Limited 17,58 0% 17,59 17,58 17,59 17,58 0% 17,58 17,6
ED Consolidated Edison, Inc. 87,7 -2,23% 87,63 87,63 87,63 87,63 -2,31% 87,57 87,58
SNY Sanofi 42,91 -3,53% 42,91 42,91 42,91 42,91 -3,53% 43,11 -
LEVI Levi Strauss & Co. Class A 21,2 0,05% 21,13 21,13 21,27 21,27 0,38% 21,15 21,17
CRUS Cirrus Logic, Inc. 42,28 1,93% 41,9 41,9 42,47 42,47 2,39% 42,42 42,43
MEI Methode Electronics, Inc. 27,46 0,55% 27,75 27,75 27,75 27,75 1,61% 27,38 27,51
SEE Sealed Air Corporation 41,25 -1,39% 41,5 41,5 41,5 41,5 -0,79% 41,48 41,49
SCCO Southern Copper Corporation 38,69 -1,15% 38,55 38,55 38,55 38,55 -1,51% 38,77 38,81
ES Eversource Energy 77 -0,5% 77,05 77,05 77,05 77,05 -0,44% - -
SNBR Sleep Number Corporation 38,19 -1,75% 38,28 38,28 38,28 38,28 -1,52% 37,85 37,9
WOR Worthington Industries, Inc. 37,9 0,34% 37,92 37,81 37,92 37,81 0,11% 37,84 37,87
CVET Covetrus, Inc. 23,58 -0,63% 23,27 23,27 23,27 23,27 -1,94% - -
GDDY GoDaddy Inc. ClassA 69,11 -2,22% 69,03 69,03 69,03 69,03 -2,33% 68,77 68,8
EMR Emerson Electric Co. 66,03 0,81% 66,06 66,06 66,06 66,06 0,85% 65,96 65,97
SSD Simpson Manufacturing Co., Inc. 65,1 0,34% 65,42 65,42 65,42 65,42 0,83% 65,13 65,4
ALK Alaska Air Group, Inc. 61,68 -0,23% 61,94 61,94 61,94 61,94 0,19% 62,01 62,05
ETRN Equitrans Midstream Corporation 20,26 -0,64% 21 19 21 20,26 -0,64% 20 21
LVS Las Vegas Sands Corp. 58,45 0,33% 57,75 57,75 57,75 57,75 -0,88% 58,65 58,67
EPC Edgewell Personal Care Company 26,84 -0,52% 26,91 26,91 26,91 26,91 -0,26% 26,94 26,95
KTB Kontoor Brands, Inc. 26,45 - 26,45 26,45 26,45 26,45 - - -
NJR New Jersey Resources Corporation 49,89 -2,04% 49,89 49,89 49,89 49,89 -2,04% 49,78 49,85
ASIX AdvanSix Inc. 23,86 -3,09% 24,47 24,47 24,47 24,47 -0,61% 23,55 23,62
ATRO Astronics Corporation 41,14 0,24% 40,99 40,99 40,99 40,99 -0,12% 41,25 41,38
VRTV Veritiv Corporation 18,16 -2,21% 18,6 18,14 18,6 18,14 -2,32% 18,2 18,3
AIR AAR CORP. 35,54 2,39% 35,29 35,29 35,29 35,29 1,67% 35,32 35,35
KMT Kennametal Inc. 34,92 1,31% 34,7 34,7 34,7 34,7 0,67% 35,02 35,04
UNM Unum Group 32,67 1,24% 32,82 32,82 32,82 32,82 1,7% 32,54 32,55
TDS Telephone and Data Systems, Inc. 30,38 -4,19% 30,35 30,35 30,35 30,35 -4,29% 30,17 30,18
GBX The Greenbrier Companies, Inc. 28,9 4,9% 28,99 28,99 28,99 28,99 5,23% 28,6 28,7
DISCK Discovery, Inc. Class C 27,44 -1,61% 27,48 27,48 27,48 27,48 -1,47% 27,43 27,44
HNP Huaneng Power International, Inc. 23,33 -0,68% 23,33 23,33 23,33 23,33 -0,68% 23,3 -
REZI Resideo Technologies, Inc. 20,75 2,12% 20,75 20,75 20,75 20,75 2,12% 17 23,55
RF Regions Financial Corporation 14,57 1,39% - - - - - 14,45 14,46
RGEN Repligen Corporation 81,05 -0,9% - - - - - 81,16 81,2
RGR Sturm, Ruger & Company, Inc. 53,6 0,7% - - - - - 53,32 53,63
RH RH 111,5 -2,18% - - - - - 110,6 110,7
RHI Robert Half International Inc. 56,12 0,39% - - - - - 56,11 56,13
RDY Dr. Reddy's Laboratories Ltd 36,71 0,05% - - - - - 36,93 37,02
RE Everest Re Group, Ltd. 249,97 -0,61% - - - - - 247,29 247,55
REG Regency Centers Corporation 67,23 -2,96% - - - - - 67,28 67,31
OMC Omnicom Group Inc. 80,53 -0,8% - - - - - 80,76 80,79
OMCL Omnicell, Inc. 84,97 -2,89% - - - - - 84,22 84,36
PBH Prestige Consumer Healthcare Inc. - - - - - - - 30,73 30,75
PATK Patrick Industries, Inc. 45,69 0,26% - - - - - 45,6 45,85
PAYC Paycom Software, Inc. 219,53 0,02% - - - - - 219,38 219,59
OSIS OSI Systems, Inc. 111,93 -1,41% - - - - - 111,29 111,6
OSK Oshkosh Corporation 81,59 -0,87% - - - - - 81,55 81,63
NWS News Corporation Class B 13,75 0,44% - - - - - 13,71 13,72
NWSA News Corporation Class A 13,35 0,38% - - - - - 13,31 13,32
NXST Nexstar Media Group, Inc. ClassA 98,67 0,61% - - - - - 98,34 98,48
OC Owens Corning 51,38 1,66% - - - - - 52,16 52,21
ODFL Old Dominion Freight Line, Inc. 142,91 0,56% - - - - - 142,85 142,95
OFIX Orthofix Medical Inc. - - - - - - - 52,26 52,35
SSTK Shutterstock, Inc. 37,9 -4,89% - - - - - 37,74 37,92
SXI Standex International Corporation - - - - - - - 70,3 71,16
SXT Sensient Technologies Corporation 72,7 -0,85% - - - - - 72,4 72,62
SYK Stryker Corporation 201,52 -1,69% - - - - - 202,27 202,43
SYKE Sykes Enterprises, Incorporated - - - - - - - 26,81 26,83
SYNH Syneos Health, Inc. Class A - - - - - - - 48,66 48,7
ROCK Gibraltar Industries, Inc. - - - - - - - 38,71 38,8
ROG Rogers Corporation 161,18 1,84% - - - - - 161,33 161,79
REX REX American Resources Corporation 68,99 0,23% - - - - - 68,61 68,91
RP RealPage, Inc. 57,75 1,42% - - - - - 57,6 57,62
RPM RPM International Inc. 59,46 -1,62% - - - - - 59,39 59,42
ROLL RBC Bearings Incorporated - - - - - - - 162,12 162,54
ROP Roper Technologies, Inc. 362,7 -0,87% - - - - - 362,89 363
MELI MercadoLibre, Inc. 611,5 -0,54% - - - - - 609,19 609,57
MKTX MarketAxess Holdings Inc. 317,08 -0,54% - - - - - 317,07 317,28
MGLN Magellan Health, Inc. 65,91 -0,35% - - - - - 65,9 66
MHK Mohawk Industries, Inc. 140,76 -1,53% - - - - - 140,83 140,92
MIDD The Middleby Corporation 132,67 0,43% - - - - - 132,34 132,57
MINI Mobile Mini, Inc. 29,61 -0,34% - - - - - 29,72 29,75
MMC Marsh & McLennan Companies, Inc. 98,44 -0,81% - - - - - 98,14 98,16
NVR NVR, Inc. 3261,6 0,21% - - - - - 3262 3272
MMS MAXIMUS, Inc. 72,39 -1,44% - - - - - 71,94 72,01
MMSI Merit Medical Systems, Inc. 58,4 -1,07% - - - - - 58,13 58,29
KFY Korn Ferry 39,26 0,18% - - - - - 39,24 39,31
MCK McKesson Corporation 129,94 -1,61% - - - - - 130,28 130,4
KEX Kirby Corporation 76,85 1,29% - - - - - 76,84 76,99
KALU Kaiser Aluminum Corporation 96,24 0,89% - - - - - 96,21 96,53
MCRI Monarch Casino & Resort, Inc. - - - - - - - 41,95 42,23
MEDP Medpace Holdings, Inc. - - - - - - - 62,36 62,48
MDSO Medidata Solutions, Inc. 90,28 -0,44% - - - - - 90,41 90,42
GTLS Chart Industries, Inc. 71,56 -0,15% - - - - - 71,74 71,91
GTX Garrett Motion Inc. 14,58 -1,09% - - - - - 14,6 14,63
GVA Granite Construction Incorporated 45,48 0,86% - - - - - 45,22 45,29
GWR Genesee & Wyoming Inc. ClassA 97,46 -0,09% - - - - - 97,51 97,59
EW Edwards Lifesciences Corporation 187,94 -2,64% - - - - - 187,73 187,86
HAE Haemonetics Corporation 115,94 -0,97% - - - - - 115,69 115,79
H Hyatt Hotels Corporation ClassA 73,39 -1,46% - - - - - 73,34 73,42
JBSS John B. Sanfilippo & Son, Inc. 78,83 0,34% - - - - - 78,41 78,58
JCI Johnson Controls International plc 40,66 0,42% - - - - - 40,69 40,7
JCOM j2 Global, Inc. 86,23 -0,32% - - - - - 86,58 86,61
ITRI Itron, Inc. 61,08 -0,41% - - - - - 61,03 61,11
JEC Jacobs Engineering Group Inc. 82,65 0,15% - - - - - 82,89 82,93
JKHY Jack Henry & Associates, Inc. 135,72 -0,61% - - - - - 135,64 135,73
JLL Jones Lang LaSalle Incorporated 134,55 -2,32% - - - - - 134,7 134,82
JNPR Juniper Networks, Inc. 26,68 0,38% - - - - - 26,67 26,68
JOUT Johnson Outdoors Inc. ClassA 75,86 -0,47% - - - - - 75,25 75,86
ETN Eaton Corporation plc 82,79 0,47% - - - - - 82,66 82,67
EPAM EPAM Systems, Inc. 171,42 -0,42% - - - - - 171,2 171,63
EPAY Bottomline Technologies (de), Inc. 43,83 -1,68% - - - - - 43,65 43,72
ENTA Enanta Pharmaceuticals, Inc. 80,68 -2,17% - - - - - 81,62 81,74
ENV Envestnet, Inc. - - - - - - - 66,88 66,96
GNRC Generac Holdings Inc. 69,35 0,86% - - - - - 69,39 69,5
EXLS ExlService Holdings, Inc. 65,77 0,91% - - - - - 65,51 65,72
EXP Eagle Materials Inc. 88,26 0,76% - - - - - 88,42 88,51
GRA W.R. Grace & Co. 74,58 0,04% - - - - - 74,66 74,7
GPC Genuine Parts Company 102,79 -0,6% - - - - - 102,7 102,76
GPI Group 1 Automotive, Inc. 77,33 2,32% - - - - - 76,84 77,01
GPN Global Payments Inc. 158,27 -0,3% - - - - - 158,82 158,86
CRVL CorVel Corporation - - - - - - - 83,34 83,53
CRMT America's Car-Mart, Inc. 88,75 2,42% - - - - - 88,5 89,09
CRS Carpenter Technology Corporation 47,67 2,69% - - - - - 47,4 47,64
ELAN Elanco Animal Health Incorporated 34,25 0,2% - - - - - 34,34 34,35
CSL Carlisle Companies Incorporated 137,47 -1,36% - - - - - 136,79 136,97
CSWI CSW Industrials, Inc. - - - - - - - 65,78 65,9
CPRT Copart, Inc. 73,47 -0,43% - - - - - 73,33 73,35
CPS Cooper-Standard Holdings Inc. 44,72 2,22% - - - - - 44,66 44,72
CR Crane Co. 80,78 -0,47% - - - - - 80,61 80,75
CRI Carter's, Inc. 94,25 0,4% - - - - - 94,7 94,8
CRL Charles River Laboratories International, Inc. 134,62 -1,03% - - - - - 135,62 135,76
COUP Coupa Software Incorporated 120,01 -1,64% - - - - - 120,42 120,61
CNXN PC Connection, Inc. - - - - - - - 34,09 34,21
COHR Coherent, Inc. 133,98 3,4% - - - - - 135,02 135,15
COLM Columbia Sportswear Company 98,52 -0,45% - - - - - 98,11 98,25
COO The Cooper Companies, Inc. 327,14 -0,98% - - - - - 327,6 327,75
BRKR Bruker Corporation 47,72 -2,05% - - - - - 47,86 47,9
BLKB Blackbaud, Inc. 79,2 0,55% - - - - - 79,27 79,38
BMI Badger Meter, Inc. 58,21 -0,17% - - - - - 58,07 58,23
ALLK Allakos Inc. 40,9 1,61% - - - - - 40,69 40,86
ALRM Alarm.com Holdings, Inc. 53,26 1,43% - - - - - 53,16 53,32
ALSN Allison Transmission Holdings, Inc. 45,94 0,2% - - - - - 45,88 45,9
ALV Autoliv, Inc. 68,83 1,41% - - - - - 68,87 68,91
BECN Beacon Roofing Supply, Inc. 35,12 0,72% - - - - - 35,11 35,13
AMN AMN Healthcare Services, Inc. 52,92 0,51% - - - - - 53,06 53,18
AMP Ameriprise Financial, Inc. 145,65 0,46% - - - - - 145,63 145,68
AMED Amedisys, Inc. 120,79 -1,29% - - - - - 119,38 119,58
AMG Affiliated Managers Group, Inc. 89,57 1,96% - - - - - 89,47 89,53
BLD TopBuild Corp. - - - - - - - 77,5 77,62
BIO Bio-Rad Laboratories, Inc. ClassA 301,11 -0,29% - - - - - 302,7 303,91
BFAM Bright Horizons Family Solutions Inc. 149,22 -0,44% - - - - - 148,93 149,05
BH Biglari Holdings Inc. ClassB 103,01 1,44% - - - - - 102,7 103,78
BERY Berry Global Group, Inc. 50,27 -1,55% - - - - - 50,51 50,53
BID Sotheby's 57,98 -0,67% - - - - - 58,16 58,18
AIZ Assurant, Inc. 104,5 -0,99% - - - - - 103,93 104,01
AJG Arthur J. Gallagher & Co. 85,79 -1,25% - - - - - 85,23 85,25
ALGT Allegiant Travel Company 135,71 0,73% - - - - - 136,4 136,9
WYND Wyndham Destinations, Inc. 42,17 -0,92% - - - - - 42,31 42,33
WWW Wolverine World Wide, Inc. 27,27 1,56% - - - - - 27,28 27,3
WWD Woodward, Inc. 112,01 -0,45% - - - - - 111,55 111,61
GAZP1124 GAZP 2.25 22.11.2024 Notes 103 0% - - - - - 103 103,75
GCP GCP Applied Technologies Inc. - - - - - - - 22,02 22,04
FTNT Fortinet, Inc. 75,31 -0,09% - - - - - 75,58 75,61
FRPH FRP Holdings, Inc. - - - - - - - 48,7 49,13
EFX Equifax Inc. 131,24 -0,56% - - - - - 131,22 131,25
ECL Ecolab Inc. 189,48 -1,36% - - - - - 189,61 189,68
DVA DaVita Inc. 54,26 0,3% - - - - - 54,64 54,65
DY Dycom Industries, Inc. 56,7 1,34% - - - - - 56,52 56,58
EBS Emergent BioSolutions Inc. 46,79 -0,85% - - - - - 46,86 46,9
DORM Dorman Products, Inc. - - - - - - - 83,79 83,99
DOV Dover Corporation 98,61 0,4% - - - - - 98,52 98,55
IAC IAC/InterActiveCorp - - - - - - - 215,06 215,16
IART Integra LifeSciences Holdings Corporation 53,37 -0,91% - - - - - 53,24 53,32
IBP Installed Building Products, Inc. 52,18 -2,63% - - - - - 52,26 52,46
ICE Intercontinental Exchange, Inc. 85,3 -1,17% - - - - - 84,98 85,01
ICUI ICU Medical, Inc. - - - - - - - 243,89 244,42
IDCC InterDigital, Inc. 63,96 -1,33% - - - - - 63,64 63,73
GHC Graham Holdings Company ClassB 685,25 -0,42% - - - - - 679,07 688,58
GMED Globus Medical, Inc. ClassA 42,38 -0,91% - - - - - 42,34 42,4
HURN Huron Consulting Group Inc. - - - - - - - 49,99 50,17
IPAR Inter Parfums, Inc. 64,61 -1,4% - - - - - 64,13 64,38
IONS Ionis Pharmaceuticals, Inc. 63,33 -2,43% - - - - - 62,83 62,94
IPGP IPG Photonics Corporation 148,1 1,59% - - - - - 147,91 148,04
IQV IQVIA Holdings Inc. 153,69 -0,74% - - - - - 154,5 154,59
AWI Armstrong World Industries, Inc. 96,17 -0,98% - - - - - 96 96,15
AWR American States Water Company 73,91 -0,32% - - - - - 73,79 73,87
AXE Anixter International Inc. - - - - - - - 58,55 58,68
AVNS Avanos Medical, Inc. 43,01 - - - - - - 42,9 43,08
AZPN Aspen Technology, Inc. - - - - - - - 121,04 121,18
BABY Natus Medical Incorporated 24,69 0,12% - - - - - 24,66 24,7
BCO The Brink's Company 79,09 -2,27% - - - - - 79,32 79,39
BDC Belden Inc. 60,62 1,03% - - - - - 60,6 60,73
CENTA Central Garden & Pet Company Class A 24,32 -0,37% - - - - - 24,14 24,2
CF CF Industries Holdings, Inc. 47,39 -0,63% - - - - - 47,1 47,12
CFG Citizens Financial Group, Inc. 34,63 1,05% - - - - - 34,59 34,6
CGNX Cognex Corporation 46,77 1,48% - - - - - 46,83 46,84
BBSI Barrett Business Services, Inc. 79,98 -0,99% - - - - - 78,78 79,07
BAH Booz Allen Hamilton Holding Corporation ClassA 65,76 -1,14% - - - - - 65,73 65,76
BAND Bandwidth Inc. Class A - - - - - - - 70,63 70,71
DK Delek US Holdings, Inc. 39,21 2,59% - - - - - 38,95 38,99
DKS Dick's Sporting Goods, Inc. 34,2 0,15% - - - - - 34,25 34,27
DLX Deluxe Corporation 40,67 0,84% - - - - - 40,59 40,62
CMCO Columbus McKinnon Corporation 40,26 1,03% - - - - - 40,49 40,62
CLX The Clorox Company 153,25 -1,68% - - - - - 152,88 152,99
CINF Cincinnati Financial Corporation 103,4 -1,9% - - - - - 103,06 103,12
CLGX CoreLogic, Inc. 41,51 -1,31% - - - - - 41,63 41,64
CLH Clean Harbors, Inc. 68,82 0,44% - - - - - 69,18 69,26
CHDN Churchill Downs Incorporated 109,98 -0,45% - - - - - 110,93 111,12
CHE Chemed Corporation - - - - - - - 346,23 347,04
CHRW C.H. Robinson Worldwide, Inc. 82,58 -0,19% - - - - - 82,92 82,97
UNP Union Pacific Corporation 165,8 -0,02% - - - - - 166,1 166,12
UNF UniFirst Corporation 177,01 4,69% - - - - - 176,31 176,69
WSM Williams-Sonoma, Inc. 62,77 0,08% - - - - - 62,7 62,73
WSO Watsco, Inc. 158,75 -1,45% - - - - - 159,97 160,06
WTS Watts Water Technologies, Inc. ClassA - - - - - - - 92,49 92,75
UBNT Ubiquiti Networks, Inc. 129,02 0,82% - - - - - 129,54 129,8
UFPI Universal Forest Products, Inc. - - - - - - - 36,25 36,29
UFS Domtar Corporation 43,31 0,19% - - - - - 43,54 43,57
TXRH Texas Roadhouse, Inc. 52,78 -1,09% - - - - - 52,55 52,56
TXT Textron Inc. 51,63 -0,39% - - - - - 51,71 51,75
TYL Tyler Technologies, Inc. 214,08 -0,92% - - - - - 213,03 213,27
SPR Spirit AeroSystems Holdings, Inc. ClassA 80,38 0,06% - - - - - 80,98 81,04
SPSC SPS Commerce, Inc. - - - - - - - 100,91 101,14
TSS Total System Services, Inc. 127,3 -0,05% - - - - - 127,4 127,44
R Ryder System, Inc. 54,84 1,8% - - - - - 54,83 54,9
SMG The Scotts Miracle-Gro Company 97,25 -1,04% - - - - - 97,04 97,16
SLAB Silicon Laboratories Inc. 98,89 2,2% - - - - - 99,33 99,48
SP SP Plus Corporation - - - - - - - 31,74 31,8
SITE SiteOne Landscape Supply, Inc. 68,39 -0,32% - - - - - 68,01 68,16
SIVB SVB Financial Group 216,53 1,26% - - - - - 216,17 216,38
SJM The J.M. Smucker Company 116,86 -3,34% - - - - - 116,74 116,8
RAMP LiveRamp Holdings, Inc. 46,08 0,26% - - - - - 46,2 46,23
RAVN Raven Industries, Inc. 34,51 1,23% - - - - - 34,42 34,56
QADA QAD Inc. ClassA 39,39 -1,3% - - - - - 39,2 39,45
QDEL Quidel Corporation - - - - - - - 57,04 57,13
QLYS Qualys, Inc. 85,77 -1,23% - - - - - 84,61 84,68
QRVO Qorvo, Inc. 66,1 2,9% - - - - - 65,85 65,9
NGVT Ingevity Corporation - - - - - - - 95,76 95,9
NSP Insperity, Inc. 120,61 -1,72% - - - - - 120,21 120,32
NSC Norfolk Southern Corporation 192,5 0,84% - - - - - 192,81 192,86
NTRS Northern Trust Corporation 86,19 0,91% - - - - - 86 86,02
NUS Nu Skin Enterprises, Inc. ClassA 48,65 1,46% - - - - - 48,82 48,85
NUVA NuVasive, Inc. 57,09 -1,43% - - - - - 56,96 57,03
PRU Prudential Financial, Inc. 98,55 0,05% - - - - - 98,4 98,44
PWR Quanta Services, Inc. 37,75 -1,36% - - - - - 37,84 37,85
PRAH PRA Health Sciences, Inc. 94,53 -2,46% - - - - - 94,27 94,38
PRGS Progress Software Corporation 40,35 1,66% - - - - - 40,19 40,22
PRLB Proto Labs, Inc. 109,34 2,53% - - - - - 108,93 109,15
PRSC The Providence Service Corporation - - - - - - - 56,03 56,19
POL PolyOne Corporation 29,56 0,85% - - - - - 29,46 29,49
POOL Pool Corporation 184,24 -0,9% - - - - - 184,32 184,74
POWI Power Integrations, Inc. 75,09 1,09% - - - - - 74,89 75,12
PPG PPG Industries, Inc. 115,53 -1,16% - - - - - 115,68 115,75
LOGM LogMeIn, Inc. 71,76 1,96% - - - - - 71,97 72,02
LOPE Grand Canyon Education, Inc. 115,8 -1,18% - - - - - 115,39 115,5
NDSN Nordson Corporation 136,09 0,51% - - - - - 135,85 135,99
NEOG Neogen Corporation - - - - - - - 58,97 59,11
NEU NewMarket Corporation - - - - - - - 398 399,66
MAN ManpowerGroup Inc. 93,96 -0,1% - - - - - 93,89 94,02
MANH Manhattan Associates, Inc. 67,21 -0,47% - - - - - 66,93 67,21
MANT ManTech International Corporation ClassA - - - - - - - 64,87 64,97
MAR Marriott International, Inc. Class A 135,61 0,53% - - - - - 135,79 135,82
MAS Masco Corporation 38,43 0,08% - - - - - 38,6 38,61
MASI Masimo Corporation 143 -1,88% - - - - - 142 142,25
MATX Matson, Inc. 37,46 1,96% - - - - - 37,3 37,48
MAA Mid-America Apartment Communities, Inc. 115,68 -3,67% - - - - - 116,03 116,1
HCSG Healthcare Services Group, Inc. 29,69 0,75% - - - - - 29,49 29,52
HGV Hilton Grand Vacations Inc. 30,65 0,2% - - - - - 30,8 30,82
HIG The Hartford Financial Services Group, Inc. 55,28 -1,58% - - - - - 55,08 55,09
HII Huntington Ingalls Industries, Inc. 223,28 -0,55% - - - - - 223,55 223,78
HRB H&R Block, Inc. 28,01 0,97% - - - - - 27,99 28
HUBG Hub Group, Inc. ClassA 39,7 1,4% - - - - - 39,7 39,74
EYE National Vision Holdings, Inc. 31,21 1,96% - - - - - 31,22 31,28
DISCB Discovery, Inc. Class B 34,98 -0,06% - - - - - 31,92 34,98
FARO FARO Technologies, Inc. 49,37 -0,52% - - - - - 49,27 49,44
FDS FactSet Research Systems Inc. 289,19 0,25% - - - - - 289,47 289,68
FBHS Fortune Brands Home & Security, Inc. 55,22 0,13% - - - - - 55,26 55,28
FCN FTI Consulting, Inc. 82,46 -2,39% - - - - - 82,18 82,27
FISV Fiserv, Inc. 90,78 0,07% - - - - - 90,82 90,83
FIVE Five Below, Inc. 119,55 -1,56% - - - - - 119,46 119,57
FLOW SPX FLOW, Inc. - - - - - - - 39,33 39,39
HCA HCA Healthcare, Inc. 132,5 -2,19% - - - - - 133,17 133,23
FORR Forrester Research, Inc. - - - - - - - 45,64 46,1
FLS Flowserve Corporation 51 0,22% - - - - - 50,99 51,01
FLT FleetCor Technologies, Inc. 276,8 -0,19% - - - - - 277,41 277,57
CVGW Calavo Growers, Inc. 95,1 0,36% - - - - - 94,66 94,74
CVCO Cavco Industries, Inc. - - - - - - - 147,53 148,07
DGX Quest Diagnostics Incorporated 100,19 -1,13% - - - - - 100,33 100,37
DECK Deckers Outdoor Corporation 175,11 1,02% - - - - - 174,78 174,92
DDS Dillard's, Inc. ClassA 63,48 6,39% - - - - - 63 63,1
CE Celanese Corporation 105,97 0,97% - - - - - 105,88 105,94
CENT Central Garden & Pet Company - - - - - - - 26,78 26,91
CTB Cooper Tire & Rubber Company 31,09 1,37% - - - - - 30,87 31
CBRL Cracker Barrel Old Country Store, Inc. 169,9 -0,63% - - - - - 169,11 169,34
CCK Crown Holdings, Inc. - - - - - - - 58,41 58,48
CB Chubb Limited 149,1 -0,95% - - - - - 148,48 148,51
CBM Cambrex Corporation 44,86 1,52% - - - - - 44,81 45
CBOM0224EU CBOM 5.15 20.02.2024 Notes 102,25 0% - - - - - 101,75 102,25
TDY Teledyne Technologies Incorporated 266,29 0,25% - - - - - 265,28 265,69
TECD Tech Data Corporation 100,37 1,21% - - - - - 100,51 100,58
TEL TE Connectivity Ltd. 95,1 -0,12% - - - - - 95,24 95,27
TER Teradyne, Inc. 46,11 -0,13% - - - - - 45,98 46
TFX Teleflex Incorporated 328,83 -2,08% - - - - - 328,65 329,05
THRM Gentherm Incorporated - - - - - - - 40,67 40,76
SCSC ScanSource, Inc. 33,11 2,54% - - - - - 32,87 33
SEIC SEI Investments Company 54,72 1,09% - - - - - 54,69 54,71
SERV ServiceMaster Global Holdings, Inc. 50,9 -4,41% - - - - - 50,9 50,96
TNET TriNet Group, Inc. 67,28 -1,19% - - - - - 67,02 67,13
TKR The Timken Company 50,59 1,44% - - - - - 50,61 50,63
TMK Torchmark Corporation 88,42 0,2% - - - - - 88,17 88,19
TRU TransUnion 71,4 -0,01% - - - - - 71,35 71,38
TRV The Travelers Companies, Inc. 150,8 -1,59% - - - - - 149,99 150,06
TPX Tempur Sealy International, Inc. 72,44 -0,94% - - - - - 72,45 72,52
TREE LendingTree, Inc. 405,21 -2,38% - - - - - 401,86 403,53
TREX Trex Company, Inc. 67,53 0,64% - - - - - 67,2 67,27
PH Parker-Hannifin Corporation 170,21 0,51% - - - - - 170,39 170,49
PLXS Plexus Corp. - - - - - - - 56,85 56,97
PII Polaris Industries Inc. 88,83 -0,15% - - - - - 89,16 89,29
PINC Premier, Inc. Class A - - - - - - - 38,92 38,94
PKG Packaging Corporation of America 92,74 -0,24% - - - - - 93,14 93,18
PKI PerkinElmer, Inc. 94,02 -1,55% - - - - - 94,22 94,3
PETQ PetIQ, Inc. Class A 29,71 -1,23% - - - - - 30,09 30,2
PFG Principal Financial Group, Inc. 56,4 -0,63% - - - - - 56,33 56,34
PFGC Performance Food Group Company 39,49 -0,85% - - - - - 39,67 39,71
PNC The PNC Financial Services Group, Inc. 133,97 0,75% - - - - - 134,13 134,16
RRGB Red Robin Gourmet Burgers, Inc. 30,55 -3,78% - - - - - 30,36 30,39
RS Reliance Steel & Aluminum Co. 91,14 1,3% - - - - - 91,4 91,51
SBGI Sinclair Broadcast Group, Inc. ClassA 53,41 -0,24% - - - - - 53,66 53,68
RUS0628 RUSSIA 12.75 24.06.2028 165 0% - - - - - 165 166
RYN Rayonier Inc. 29,7 -2,46% - - - - - 29,6 29,62
RYTM Rhythm Pharmaceuticals, Inc. 21,59 0,05% - - - - - 21,49 21,61
SAFM Sanderson Farms, Inc. 130,05 -3,36% - - - - - 129,93 130,16
SAIA Saia, Inc. 60,18 1,24% - - - - - 59,85 59,96
SAIL SailPoint Technologies Holdings, Inc. 20 -0,3% - - - - - 19,66 19,69
SAM The Boston Beer Company, Inc. ClassA 360,59 0,21% - - - - - 357,23 358,15
ATGE Adtalem Global Education Inc. 44,4 -0,43% - - - - - 44,02 44,07
ATRI Atrion Corporation 855,06 -2,8% - - - - - 844,87 858,72
BURL Burlington Stores, Inc. 173,08 -1,63% - - - - - 172,33 172,5
CASY Casey's General Stores, Inc. 153,22 -0,85% - - - - - 152,22 152,34
CALM Cal-Maine Foods, Inc. 40,76 0,77% - - - - - 40,7 40,72
APY Apergy Corporation 32,47 4,17% - - - - - 32,3 32,4
ASGN ASGN Incorporated 56,7 0,48% - - - - - 56,73 56,85
ASH Ashland Global Holdings Inc. 77,97 -0,49% - - - - - 77,94 78,17
APEI American Public Education, Inc. 28,23 -0,46% - - - - - 28,24 28,3
APC Anadarko Petroleum Corporation 70,66 0,7% - - - - - 70,69 70,7
AON Aon PLC 192,62 -0,7% - - - - - 191,19 191,31
ANIK Anika Therapeutics, Inc. 38,78 -0,51% - - - - - 38,74 38,87
ANSS ANSYS, Inc. 199,39 0,1% - - - - - 199,49 199,63
AMWD American Woodmark Corporation 79,09 1,27% - - - - - 79,04 79,25
WLTW Willis Towers Watson Public Limited Company 189,14 -1,75% - - - - - 188,51 188,54
WHD Cactus, Inc. ClassA 31,42 3,42% - - - - - 31,29 31,32
WHR Whirlpool Corporation 140,56 1,04% - - - - - 140,93 140,98
WING Wingstop Inc. 92,13 1,96% - - - - - 91,69 91,79
WERN Werner Enterprises, Inc. 29,72 0,41% - - - - - 29,86 29,88
WEX WEX Inc. 200,31 -0,95% - - - - - 200,18 200,41
WBC WABCO Holdings Inc. 132,01 -0,04% - - - - - 131,87 131,91
WCC WESCO International, Inc. 50,06 -0,34% - - - - - 49,9 49,94
WCG WellCare Health Plans, Inc. 286,87 -2,19% - - - - - 287,34 287,48
W Wayfair Inc. ClassA 147,25 -0,88% - - - - - 145,94 146,19
TPIC TPI Composites, Inc. 23,99 -0,33% - - - - - 23,85 23,87
LEA Lear Corporation 139,25 0,53% - - - - - 139,72 139,9
LECO Lincoln Electric Holdings, Inc. 80,09 -0,84% - - - - - 80,21 80,33
L Loews Corporation 54,32 -0,42% - - - - - 54,05 54,09
LAD Lithia Motors, Inc. ClassA 119,45 2,59% - - - - - 119,58 119,81
LGIH LGI Homes, Inc. - - - - - - - 68,01 68,18
LH Laboratory Corporation of America Holdings 168,27 -0,61% - - - - - 169,42 169,49
LII Lennox International Inc. 270,96 0,73% - - - - - 270,69 271,19
MYRG MYR Group Inc. - - - - - - - 35,27 35,42
NANO Nanometrics Incorporated 33,83 -0,35% - - - - - 33,83 33,9
PCAR PACCAR Inc 71,26 -0,45% - - - - - 71,22 71,24
MTSC MTS Systems Corporation 57,75 1,23% - - - - - 57,83 57,96
PEG Public Service Enterprise Group Incorporated 59,71 -1,42% - - - - - 59,63 59,64
MYGN Myriad Genetics, Inc. 22,13 -2,3% - - - - - 22,21 22,23
PCTY Paylocity Holding Corporation 92,73 -1,31% - - - - - 92,54 92,65
MSM MSC Industrial Direct Co., Inc. ClassA 71,87 -1,17% - - - - - 71,82 71,89
MSTR MicroStrategy Incorporated Class A - - - - - - - 139,11 139,35
MTB M&T Bank Corporation 166,38 0,62% - - - - - 166,49 166,55
MTD Mettler-Toledo International Inc. 823,47 -1,54% - - - - - 823,75 824,8
MTH Meritage Homes Corporation - - - - - - - 49,25 49,42
MTN Vail Resorts, Inc. 222,2 -1,54% - - - - - 221,57 221,68
MTRN Materion Corporation 65,81 -0,17% - - - - - 65,05 65,19
MOV Movado Group, Inc. 27,19 1,72% - - - - - 26,99 27,01
Y Alleghany Corporation - - - - - - - 671,56 672,76
YELP Yelp Inc. 33,2 -0,3% - - - - - 33,23 33,25
VTB1020 VTB 6.551 13.10.2020 Notes 104,74 0% - - - - - 104,2 104,75
ZS Zscaler, Inc. 75,26 0,59% - - - - - 75,27 75,32
ZION Zions Bancorporation 44,52 1,25% - - - - - 44,39 44,41
ZBH Zimmer Biomet Holdings, Inc. 114,44 -2,58% - - - - - 114,59 114,62
ZBRA Zebra Technologies Corporation ClassA 200,14 1,81% - - - - - 200,32 200,51
ABG Asbury Automotive Group, Inc. 83,07 3,04% - - - - - 81,7 82,05
UTHR United Therapeutics Corporation 76,93 -2,51% - - - - - 76,85 76,92
VALE Vale S.A. 13,42 -0,59% - - - - - 13,42 13,43
URI United Rentals, Inc. 131,52 1,43% - - - - - 131,54 131,66
USB U.S. Bancorp 52,22 0,48% - - - - - 52,14 52,15
TDC Teradata Corporation 35,08 1,77% - - - - - 35,18 35,2
TDG TransDigm Group Incorporated 479,49 -2,36% - - - - - 478,4 478,73
TAP Molson Coors Brewing Company Class B 55,25 0,13% - - - - - 55,29 55,31
TCBI Texas Capital Bancshares, Inc. - - - - - - - 60,29 60,34
VRTU Virtusa Corporation 42,86 -0,14% - - - - - 42,45 42,54
VPG Vishay Precision Group, Inc. 38,18 0,58% - - - - - 38,04 38,09
VREX Varex Imaging Corporation - - - - - - - 29,88 29,92
VRSK Verisk Analytics, Inc. 143,55 -1,29% - - - - - 143,25 143,3
VFC V.F. Corporation 85,91 -0,73% - - - - - 86,09 86,11
VMC Vulcan Materials Company 134,17 -0,5% - - - - - 134,29 134,38
VMW Vmware, Inc. ClassA 173,36 0,39% - - - - - 173,32 173,55
ALFAperp ALFA 6.95 Perpetual Notes 98 0% - - - - - 98 -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes 102,5 0% - - - - - 70 -
RHT Red Hat, Inc. 187,69 -0,2% - - - - - 187,01 -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes 100,5 0% - - - - -
BAST АО "БАСТ" 6000 0% - - - - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
BZUN Baozun Inc. 46,16 0,72% - - - - - - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - -
DME0223 DMEAirport 5.075 15.02.2023 Notes 100,5 0% - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DTE DTE Energy Company - - - - - - -
DWDP DowDuPont Inc. 30,91 0% - - - - -
ETR Entergy Corporation - - - - - - -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - - - -
FE FirstEnergy Corp. - - - - - - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - -
GPB1119 GPB 4.96 05.09.2019 Notes - - - - - - -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - -
HRS Harris Corporation 195,81 -0,68% - - - - - - -
KCEL Kcell Joint Stock Company - - - - - - -
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
LLL L3 Technologies, Inc. 254,41 -0,65% - - - - - - -
NTES NetEase, Inc. 254,99 0% - - - - - - -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes 102 0% - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - -
QTNA Quantenna Communications, Inc. 24,5 0% - - - - -
ROSN0322 ROSN 4.199 06.03.2022 Notes - - - - - - -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - -
TAL TAL Education Group - - - - - - -
TSM Taiwan Semiconductor Manufacturing Company Ltd. 39,45 0% - - - - - - 43,5
WH Wyndham Hotels & Resorts, Inc. 56,97 0% - - - - - - -
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes 102,75 0% - - - - -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes 102 0% - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - -
XS1319813769 GLPR 6.872 25.01.2022 Notes - - - - - - -
XS1577953174 STEELFUND 4 21.09.2024 Notes - - - - - - -
XS1603335610 Metall 4.85 02.05.2024 Notes 100,25 0% - - - - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes 99,8 0% - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - -