News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.899165061015 | 15.57 | 15.72 | 15.42 | 4768 | 15.54977927 | SP |
| 4 | 0.36 | 2.34527687296 | 15.35 | 16.0404 | 15.12 | 2543 | 15.63788496 | SP |
| 12 | 0.47 | 3.08398950131 | 15.24 | 16.0404 | 14.35 | 3508 | 15.242696 | SP |
| 26 | 0.27 | 1.74870466321 | 15.44 | 16.15 | 14.35 | 3581 | 15.39642366 | SP |
| 52 | 0.85 | 5.7200538358 | 14.86 | 16.15 | 14.35 | 3581 | 15.39218434 | SP |
| 156 | 0.85 | 5.7200538358 | 14.86 | 16.15 | 14.35 | 3581 | 15.39218434 | SP |
| 260 | 0.85 | 5.7200538358 | 14.86 | 16.15 | 14.35 | 3581 | 15.39218434 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 15.57 | 0.03 | 0.19 | 15.5 | 15.63 | 15.5 | 1549 |
| 1719009300 | 15.54 | 0.05 | 0.32 | 15.42 | 15.54 | 15.42 | 10329 |
| 1718922900 | 15.49 | -0.2 | -1.27 | 15.66 | 15.66 | 15.45 | 4696 |
| 1718750100 | 15.69 | 0.06 | 0.38 | 15.57 | 15.71 | 15.57 | 2499 |
| 1718663700 | 15.63 | 0.07 | 0.45 | 15.41 | 15.64 | 15.41 | 1537 |
| 1718404500 | 15.56 | 0.1 | 0.65 | 15.4 | 15.56 | 15.4 | 2191 |
| 1718318100 | 15.46 | -0.18 | -1.15 | 15.54 | 15.61 | 15.46 | 1530 |
| 1718231700 | 15.64 | 0.07 | 0.45 | 15.62 | 15.79 | 15.62 | 4133 |
| 1718145300 | 15.57 | -0.21 | -1.33 | 15.57 | 15.632 | 15.55 | 1604 |
| 1718058900 | 15.78 | -0.03 | -0.19 | 15.8 | 15.8 | 15.73 | 1500 |
| 1717799700 | 15.81 | -0.17 | -1.06 | 15.79 | 15.9089 | 15.79 | 1580 |
| 1717713300 | 15.98 | -0.06 | -0.37 | 15.83 | 16.01 | 15.83 | 5232 |
| 1717626900 | 16.04 | 0.07 | 0.44 | 15.88 | 16.0404 | 15.88 | 2107 |
| 1717540500 | 15.97 | 0.21 | 1.33 | 15.99 | 15.99 | 15.87 | 970 |
| 1717454100 | 15.76 | 0.18 | 1.16 | 15.65 | 15.76 | 15.65 | 920 |
| 1717194900 | 15.58 | 0.09 | 0.55 | 15.45 | 15.6 | 15.45 | 1196 |
| 1717108500 | 15.4944 | 0.19 | 1.27 | 15.42 | 15.4944 | 15.42 | 890 |
| 1717022100 | 15.3 | -0.09 | -0.58 | 15.12 | 15.335 | 15.12 | 1889 |
| 1716935700 | 15.39 | -0.19 | -1.22 | 15.35 | 15.475 | 15.35 | 1961 |
| 1716590100 | 15.58 | 0.18 | 1.17 | 15.4 | 15.6 | 15.4 | 5294 |
| 1716503700 | 15.4 | -0.24 | -1.50 | 15.63 | 15.63 | 15.4 | 1765 |
| 1716417300 | 15.6353 | -0.03 | -0.22 | 15.55 | 15.715 | 15.55 | 2051 |
| 1716330900 | 15.67 | -0.11 | -0.70 | 15.64 | 15.71 | 15.64 | 6244 |
| 1716244500 | 15.78 | 0.12 | 0.77 | 15.64 | 15.78 | 15.64 | 1794 |
| 1715985300 | 15.66 | -0.02 | -0.13 | 15.63 | 15.7 | 15.63 | 803 |
| 1715898900 | 15.68 | -0.07 | -0.44 | 15.85 | 15.85 | 15.67 | 4001 |
| 1715812500 | 15.75 | 0.1 | 0.64 | 15.64 | 15.75 | 15.64 | 1473 |
| 1715726100 | 15.65 | 0.24 | 1.55 | 15.47 | 15.66 | 15.47 | 3357 |
| 1715639700 | 15.411 | 0.08 | 0.53 | 15.33 | 15.44 | 15.33 | 1284 |
| 1715380500 | 15.33 | 0.24 | 1.59 | 15.18 | 15.36 | 15.18 | 2502 |
| 1715294100 | 15.09 | 0.13 | 0.87 | 14.8 | 15.11 | 14.8 | 3317 |
| 1715207700 | 14.96 | -0.28 | -1.84 | 14.87 | 15.0603 | 14.87 | 21468 |
| 1715121300 | 15.24 | 0.04 | 0.26 | 15.25 | 15.31 | 15.22 | 33012 |
| 1715034900 | 15.2 | 0.11 | 0.73 | 15 | 15.2 | 15 | 3767 |
| 1714775700 | 15.09 | 0.2 | 1.34 | 15 | 15.11 | 15 | 6901 |
| 1714689300 | 14.89 | 0.31 | 2.13 | 14.84 | 14.89 | 14.75 | 2117 |
| 1714602900 | 14.58 | 0.03 | 0.21 | 14.44 | 14.6101 | 14.44 | 1480 |
| 1714516500 | 14.55 | -0.32 | -2.15 | 14.7 | 14.7 | 14.55 | 3757 |
| 1714430100 | 14.87 | 0.24 | 1.64 | 14.71 | 14.87 | 14.71 | 2370 |
| 1714170900 | 14.63 | 0.13 | 0.90 | 14.48 | 14.65 | 14.48 | 737 |
| 1714084500 | 14.5 | -0.11 | -0.75 | 14.35 | 14.52 | 14.35 | 3754 |
| 1713998100 | 14.61 | -0.03 | -0.20 | 14.7 | 14.7 | 14.61 | 1414 |
| 1713911700 | 14.64 | 0.09 | 0.58 | 14.565 | 14.69 | 14.565 | 2536 |
| 1713825300 | 14.555 | 0.18 | 1.25 | 14.47 | 14.555 | 14.47 | 985 |
| 1713566100 | 14.375 | -0.1 | -0.66 | 14.5 | 14.5 | 14.3692 | 1527 |
| 1713479700 | 14.47 | -0.06 | -0.41 | 14.51 | 14.58 | 14.47 | 2534 |
| 1713393300 | 14.53 | -0.03 | -0.21 | 14.56 | 14.63 | 14.53 | 1423 |
| 1713306900 | 14.56 | 0.03 | 0.21 | 14.45 | 14.6 | 14.45 | 6152 |
| 1713220500 | 14.53 | -0.32 | -2.15 | 14.81 | 14.815 | 14.53 | 1482 |
| 1712961300 | 14.85 | -0.33 | -2.17 | 15.01 | 15.01 | 14.85 | 1587 |
| 1712874900 | 15.18 | 0.07 | 0.46 | 15.29 | 15.29 | 15.07 | 8232 |
| 1712788500 | 15.11 | -0.3 | -1.95 | 15.16 | 15.16 | 15.06 | 4363 |
| 1712702100 | 15.41 | 0.08 | 0.52 | 15.34 | 15.44 | 15.34 | 1174 |
| 1712615700 | 15.33 | 0.08 | 0.52 | 15.24 | 15.35 | 15.24 | 2028 |
| 1712356500 | 15.25 | 0.07 | 0.46 | 15.04 | 15.27 | 15.04 | 2249 |
| 1712270100 | 15.18 | -0.1 | -0.65 | 15.34 | 15.45 | 15.18 | 1161 |
| 1712183700 | 15.28 | -0.03 | -0.20 | 15.15 | 15.3 | 15.15 | 1555 |
| 1712097300 | 15.31 | -0.16 | -1.03 | 15.24 | 15.31 | 15.24 | 1509 |
| 1712010900 | 15.47 | -0.03 | -0.19 | 15.42 | 15.5342 | 15.42 | 2843 |
| 1711665300 | 15.5 | -0.04 | -0.23 | 15.44 | 15.55 | 15.44 | 1292 |
| 1711578900 | 15.535 | 0.17 | 1.07 | 15.46 | 15.535 | 15.46 | 3677 |
| 1711492500 | 15.37 | 0.06 | 0.39 | 15.5 | 15.5 | 15.37 | 1335 |
| 1711406100 | 15.31 | -0.17 | -1.10 | 15.23 | 15.32 | 15.23 | 2077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
