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 | -1.1 | -6.06729178158 | 18.13 | 18.18 | 16.899999 | 1097 | 17.3272588 | DE |
| 4 | 0.11 | 0.65011820331 | 16.92 | 18.35 | 16.79 | 1869 | 17.46958763 | DE |
| 12 | 0.86 | 5.31849103278 | 16.17 | 18.35 | 15.8 | 1773 | 16.9839117 | DE |
| 26 | 3.23 | 23.4057971014 | 13.8 | 18.35 | 13.45 | 2028 | 15.81578671 | DE |
| 52 | 4.4 | 34.8376880443 | 12.63 | 18.35 | 11.67 | 4023 | 13.79901556 | DE |
| 156 | 3.53 | 26.1481481481 | 13.5 | 18.35 | 11.32 | 4304 | 13.40675687 | DE |
| 260 | 3.53 | 26.1481481481 | 13.5 | 18.35 | 11.32 | 4304 | 13.40675687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 17.16 | -0.02 | -0.12 | 17.149999 | 17.16 | 17.149999 | 93 |
| 1732742820 | 17.18 | 0 | 0.00 | 17.03 | 17.18 | 16.899999 | 2428 |
| 1732656420 | 17.18 | -0.3 | -1.72 | 17.28 | 17.45 | 17.05 | 942 |
| 1732570020 | 17.48 | -0.21 | -1.19 | 17.86 | 17.93 | 17.48 | 1052 |
| 1732310820 | 17.69 | -0.32 | -1.78 | 18.13 | 18.18 | 17.69 | 968 |
| 1732224420 | 18.01 | 0.41 | 2.33 | 17.53 | 18.01 | 17.53 | 6652 |
| 1732138020 | 17.6 | -0.06 | -0.34 | 17.77 | 17.77 | 17.6 | 1212 |
| 1732051620 | 17.66 | -0.11 | -0.62 | 17.82 | 17.82 | 17.51 | 1067 |
| 1731965220 | 17.77 | 0.12 | 0.68 | 17.66 | 17.93 | 17.649999 | 917 |
| 1731705960 | 17.649999 | 0.04 | 0.23 | 17.51 | 17.67 | 17.399999 | 1380 |
| 1731619560 | 17.61 | 0.26 | 1.50 | 17.55 | 18.35 | 17.55 | 2621 |
| 1731533160 | 17.35 | 0.01 | 0.06 | 17.47 | 17.48 | 17.17 | 1308 |
| 1731446820 | 17.34 | -0.63 | -3.51 | 17.8 | 17.94 | 17.17 | 602 |
| 1731360420 | 17.97 | 0.2 | 1.13 | 17.829999 | 18.01 | 17.829999 | 975 |
| 1731101220 | 17.77 | 0.14 | 0.79 | 17.61 | 17.87 | 17.59 | 1029 |
| 1731014760 | 17.63 | 0.49 | 2.86 | 17.2 | 17.63 | 17.2 | 2207 |
| 1730928360 | 17.14 | 0.09 | 0.53 | 17.1 | 17.5 | 17.1 | 7812 |
| 1730841960 | 17.05 | 0.25 | 1.49 | 16.79 | 17.05 | 16.79 | 277 |
| 1730755560 | 16.8 | -0.2 | -1.18 | 17.04 | 17.1 | 16.8 | 2474 |
| 1730496360 | 17 | 0.29 | 1.74 | 16.92 | 17.02 | 16.87 | 1357 |
| 1730409960 | 16.71 | 0.03 | 0.18 | 16.71 | 16.73 | 16.69 | 27 |
| 1730323560 | 16.68 | 0.01 | 0.06 | 16.78 | 16.809999 | 16.61 | 1891 |
| 1730237160 | 16.67 | -0.05 | -0.30 | 16.73 | 16.77 | 16.67 | 312 |
| 1730150760 | 16.719999 | -0.2 | -1.18 | 16.91 | 16.94 | 16.54 | 4414 |
| 1729888020 | 16.92 | 0.19 | 1.14 | 16.649999 | 16.92 | 16.649999 | 762 |
| 1729801560 | 16.73 | 0.07 | 0.42 | 16.76 | 16.899999 | 16.73 | 485 |
| 1729715160 | 16.66 | -0.15 | -0.89 | 16.899999 | 16.899999 | 16.66 | 5790 |
| 1729628760 | 16.809999 | -0.07 | -0.41 | 16.739999 | 16.809999 | 16.64 | 1694 |
| 1729542360 | 16.88 | -0.04 | -0.24 | 16.97 | 17.05 | 16.87 | 1982 |
| 1729283160 | 16.92 | -0.13 | -0.76 | 17.16 | 17.19 | 16.79 | 1662 |
| 1729196760 | 17.05 | 0.22 | 1.31 | 16.91 | 17.07 | 16.84 | 1892 |
| 1729110360 | 16.829999 | -0.14 | -0.82 | 16.98 | 16.989999 | 16.809999 | 766 |
| 1729023960 | 16.97 | -0.17 | -0.99 | 16.95 | 17.04 | 16.829999 | 1596 |
| 1728937620 | 17.14 | -0.02 | -0.12 | 17.22 | 17.26 | 17.07 | 3715 |
| 1728678360 | 17.16 | -0.07 | -0.41 | 17.1 | 17.19 | 17.1 | 1413 |
| 1728591960 | 17.23 | 0.26 | 1.53 | 16.94 | 17.239999 | 16.94 | 1207 |
| 1728505560 | 16.97 | 0.02 | 0.12 | 16.899999 | 16.97 | 16.85 | 1795 |
| 1728419160 | 16.95 | -0.31 | -1.80 | 17.02 | 17.149999 | 16.95 | 1646 |
| 1728332760 | 17.26 | -0.14 | -0.80 | 17.26 | 17.32 | 17.19 | 1882 |
| 1728073560 | 17.399999 | 0.35 | 2.05 | 17.1 | 17.399999 | 17.1 | 4207 |
| 1727987220 | 17.05 | 0.35 | 2.10 | 16.68 | 17.05 | 16.68 | 1740 |
| 1727900820 | 16.7 | 0 | 0.00 | 16.629999 | 16.89 | 16.629999 | 1098 |
| 1727814420 | 16.7 | 0.23 | 1.40 | 16.44 | 16.7 | 16.399999 | 3966 |
| 1727728020 | 16.469999 | 0.04 | 0.24 | 16.37 | 16.7 | 16.37 | 636 |
| 1727468760 | 16.43 | 0.02 | 0.12 | 16.469999 | 16.469999 | 16.27 | 590 |
| 1727382360 | 16.41 | -0.01 | -0.06 | 16.6 | 16.6 | 16.2 | 2099 |
| 1727295960 | 16.42 | -0.36 | -2.15 | 16.64 | 16.66 | 16.309999 | 4517 |
| 1727209560 | 16.78 | 0.18 | 1.08 | 16.6 | 16.85 | 16.6 | 860 |
| 1727123160 | 16.6 | 0.18 | 1.10 | 16.59 | 16.6 | 16.42 | 3080 |
| 1726864020 | 16.42 | -0.06 | -0.36 | 16.51 | 16.54 | 16.42 | 1117 |
| 1726777560 | 16.48 | 0.32 | 1.98 | 16.51 | 16.52 | 16.43 | 169 |
| 1726691220 | 16.16 | -0.29 | -1.76 | 16.489999 | 16.489999 | 16.16 | 30 |
| 1726604760 | 16.45 | 0.18 | 1.11 | 16.469999 | 16.489999 | 16.39 | 657 |
| 1726518420 | 16.27 | 0.15 | 0.93 | 16.219999 | 16.27 | 16.16 | 554 |
| 1726259160 | 16.12 | 0.01 | 0.06 | 16.219999 | 16.219999 | 16.1 | 1438 |
| 1726172760 | 16.11 | 0.11 | 0.69 | 16.14 | 16.14 | 15.99 | 194 |
| 1726086360 | 16 | 0.07 | 0.44 | 15.95 | 16.05 | 15.8 | 2554 |
| 1725999960 | 15.93 | -0.21 | -1.30 | 16.05 | 16.42 | 15.8 | 2088 |
| 1725913620 | 16.14 | 0.18 | 1.13 | 16.01 | 16.28 | 16.01 | 1513 |
| 1725654360 | 15.96 | -0.19 | -1.18 | 16.17 | 16.309999 | 15.96 | 955 |
| 1725567960 | 16.149999 | -0.27 | -1.64 | 16.29 | 16.29 | 16.129999 | 365 |
| 1725481560 | 16.42 | -0.17 | -1.02 | 16.55 | 16.66 | 16.42 | 501 |
| 1725395160 | 16.59 | -0.36 | -2.12 | 16.96 | 16.96 | 16.579999 | 251 |
| 1725308760 | 16.95 | -0.17 | -0.99 | 17.149999 | 17.149999 | 16.899999 | 410 |
| 1725049560 | 17.12 | -0.02 | -0.12 | 17.1 | 17.13 | 16.989999 | 314 |
| 1724963160 | 17.14 | 0.38 | 2.27 | 16.76 | 17.14 | 16.7 | 3129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
