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 | 0.31 | 2.03545633618 | 15.23 | 15.6 | 15.1804 | 42401 | 15.45216786 | CS |
| 4 | 0.27 | 1.76817288802 | 15.27 | 15.6 | 15.1099 | 25825 | 15.33274083 | CS |
| 12 | 0.2 | 1.3037809648 | 15.34 | 15.6 | 14.9 | 23839 | 15.23499456 | CS |
| 26 | -0.36 | -2.2641509434 | 15.9 | 16.9 | 14.9 | 23190 | 15.26090025 | CS |
| 52 | 0.34 | 2.23684210526 | 15.2 | 16.9 | 14.9 | 17372 | 15.45642359 | CS |
| 156 | -3.79 | -19.6068287636 | 19.33 | 20.04 | 14.81 | 15251 | 16.64129934 | CS |
| 260 | -3.53 | -18.5107498689 | 19.07 | 20.19 | 14.05 | 16451 | 16.9638384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 15.54 | 0.04 | 0.26 | 15.5 | 15.57 | 15.4999 | 168780 |
| 1727995200 | 15.5 | 0.05 | 0.32 | 15.5165 | 15.52 | 15.472 | 5377 |
| 1727908800 | 15.45 | -0.01 | -0.06 | 15.445 | 15.491 | 15.4 | 2914 |
| 1727822400 | 15.46 | 0.07 | 0.45 | 15.44 | 15.549 | 15.44 | 188380 |
| 1727735520 | 15.39 | 0.1 | 0.64 | 15.6 | 15.6 | 15.31 | 5480 |
| 1727476800 | 15.2914 | 0.04 | 0.27 | 15.23 | 15.38 | 15.1804 | 8055 |
| 1727390400 | 15.25 | 0.04 | 0.26 | 15.33 | 15.33 | 15.21 | 27950 |
| 1727304000 | 15.21 | 0.02 | 0.10 | 15.24 | 15.2498 | 15.2 | 5344 |
| 1727217600 | 15.195 | 0.04 | 0.30 | 15.23 | 15.23 | 15.1557 | 7375 |
| 1727131200 | 15.15 | -0.04 | -0.26 | 15.15 | 15.2 | 15.1457 | 9221 |
| 1726872000 | 15.19 | 0.01 | 0.07 | 15.19 | 15.2045 | 15.144 | 22337 |
| 1726785600 | 15.18 | -0.13 | -0.85 | 15.33 | 15.3559 | 15.1099 | 79071 |
| 1726699200 | 15.31 | 0.06 | 0.41 | 15.264 | 15.3107 | 15.21 | 11227 |
| 1726612800 | 15.247 | 0.03 | 0.18 | 15.24 | 15.35 | 15.2305 | 5558 |
| 1726526400 | 15.22 | -0.03 | -0.20 | 15.32 | 15.32 | 15.22 | 19275 |
| 1726267200 | 15.25 | -0.14 | -0.89 | 15.3 | 15.34 | 15.25 | 10371 |
| 1726180800 | 15.387 | 0.06 | 0.37 | 15.2995 | 15.39 | 15.2988 | 36543 |
| 1726094400 | 15.33 | 0.01 | 0.07 | 15.34 | 15.34 | 15.2989 | 11529 |
| 1726008000 | 15.32 | -0.01 | -0.07 | 15.32 | 15.33 | 15.2801 | 7892 |
| 1725921600 | 15.33 | 0.09 | 0.59 | 15.24 | 15.3496 | 15.24 | 20887 |
| 1725662400 | 15.24 | -0.03 | -0.18 | 15.27 | 15.32 | 15.24 | 22552 |
| 1725576000 | 15.267 | 0.08 | 0.53 | 15.215 | 15.27 | 15.215 | 9363 |
| 1725489600 | 15.186 | 0.02 | 0.11 | 15.17 | 15.22 | 15.15 | 4408 |
| 1725403200 | 15.17 | -0.05 | -0.36 | 15.1998 | 15.23 | 15.15 | 19356 |
| 1725057600 | 15.2242 | 0.03 | 0.23 | 15.19 | 15.23 | 15.19 | 12381 |
| 1724971200 | 15.19 | 0.05 | 0.33 | 15.14 | 15.192 | 15.14 | 10311 |
| 1724884800 | 15.14 | -0.06 | -0.39 | 15.2 | 15.2 | 15.13 | 21140 |
| 1724798400 | 15.2 | 0.05 | 0.33 | 15.15 | 15.2 | 15.1193 | 19920 |
| 1724712000 | 15.15 | 0.12 | 0.80 | 15.05 | 15.2 | 15.05 | 37121 |
| 1724452800 | 15.03 | 0.05 | 0.34 | 14.95 | 15.12 | 14.95 | 27552 |
| 1724366400 | 14.979 | -0.16 | -1.06 | 15.12 | 15.15 | 14.9 | 53598 |
| 1724280000 | 15.14 | -0.01 | -0.07 | 15.13 | 15.18 | 15.13 | 17086 |
| 1724193600 | 15.15 | -0.02 | -0.13 | 15.14 | 15.17 | 15.13 | 12672 |
| 1724107200 | 15.17 | 0.05 | 0.34 | 15.19 | 15.2 | 15.1 | 27364 |
| 1723848000 | 15.1185 | -0.02 | -0.14 | 15.15 | 15.1868 | 15.1185 | 7443 |
| 1723761600 | 15.14 | -0.06 | -0.39 | 15.15 | 15.17 | 15.0611 | 16185 |
| 1723675200 | 15.2 | 0.02 | 0.13 | 15.18 | 15.2 | 15.18 | 16685 |
| 1723588800 | 15.18 | 0 | 0.01 | 15.18 | 15.25 | 15.17 | 39313 |
| 1723502400 | 15.179 | 0.05 | 0.32 | 15.15 | 15.18 | 15.13 | 32225 |
| 1723243200 | 15.13 | -0.02 | -0.13 | 15.14 | 15.14 | 15.08 | 19778 |
| 1723156800 | 15.149 | 0.04 | 0.26 | 15.08 | 15.16 | 15.08 | 14094 |
| 1723070400 | 15.11 | 0.12 | 0.80 | 15.02 | 15.19 | 15.02 | 37086 |
| 1722984000 | 14.99 | -0.01 | -0.07 | 15.01 | 15.06 | 14.95 | 26655 |
| 1722897600 | 15 | -0.2 | -1.32 | 15.064 | 15.064 | 14.93 | 28140 |
| 1722638400 | 15.1999 | -0.05 | -0.32 | 15.2 | 15.2 | 15.18 | 18896 |
| 1722552000 | 15.249 | -0 | -0.01 | 15.29 | 15.32 | 15.2001 | 30619 |
| 1722465600 | 15.25 | -0.05 | -0.33 | 15.32 | 15.32 | 15.25 | 27547 |
| 1722379200 | 15.3 | 0.08 | 0.53 | 15.24 | 15.319 | 15.21 | 58990 |
| 1722292800 | 15.22 | 0.03 | 0.20 | 15.25 | 15.25 | 15.22 | 3442 |
| 1722033600 | 15.19 | -0.02 | -0.13 | 15.23 | 15.3 | 15.19 | 28692 |
| 1721947200 | 15.21 | -0.01 | -0.07 | 15.2286 | 15.32 | 15.2 | 20871 |
| 1721860800 | 15.2199 | -0.06 | -0.39 | 15.2206 | 15.3105 | 15.21 | 16469 |
| 1721774400 | 15.28 | 0.07 | 0.46 | 15.23 | 15.3199 | 15.23 | 31574 |
| 1721688000 | 15.21 | -0.02 | -0.13 | 15.23 | 15.28 | 15.21 | 8272 |
| 1721428800 | 15.23 | 0 | 0.01 | 15.3269 | 15.3269 | 15.21 | 3088 |
| 1721342400 | 15.228 | -0.01 | -0.08 | 15.26 | 15.3 | 15.22 | 29085 |
| 1721256000 | 15.2399 | -0.11 | -0.72 | 15.29 | 15.32 | 15.2 | 18130 |
| 1721169600 | 15.35 | 0.07 | 0.49 | 15.32 | 15.35 | 15.2673 | 17514 |
| 1721083200 | 15.275 | -0.08 | -0.49 | 15.28 | 15.35 | 15.26 | 15018 |
| 1720824000 | 15.35 | -0.02 | -0.13 | 15.34 | 15.3744 | 15.34 | 36910 |
| 1720737600 | 15.37 | 0 | 0.00 | 15.4 | 15.4 | 15.35 | 14463 |
| 1720651200 | 15.37 | 0.01 | 0.07 | 15.35 | 15.4 | 15.35 | 8673 |
| 1720564800 | 15.36 | -0.03 | -0.19 | 15.32 | 15.4 | 15.32 | 52229 |
| 1720478400 | 15.39 | -0.05 | -0.29 | 15.41 | 15.45 | 15.38 | 185118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
