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 | 0.11 | 0.614868641699 | 17.89 | 18.5 | 17.656 | 31878 | 18.00148959 | SP |
| 4 | 0.11 | 0.614868641699 | 17.89 | 18.5 | 17.21 | 18877 | 17.92468211 | SP |
| 12 | 0.76 | 4.40835266821 | 17.24 | 18.5 | 16.7638 | 13409 | 17.82925057 | SP |
| 26 | 2.5 | 16.1290322581 | 15.5 | 18.5 | 15.45 | 9358 | 17.36604856 | SP |
| 52 | 0.25 | 1.40845070423 | 17.75 | 18.5 | 13.103 | 7655 | 16.4054858 | SP |
| 156 | -73.07 | -80.2349840782 | 91.07 | 126.31 | 13.103 | 5562 | 21.99009182 | SP |
| 260 | -28.61 | -61.3816777516 | 46.61 | 126.31 | 13.103 | 4076 | 28.56188916 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 18 | -0.15 | -0.82 | 18.08 | 18.08 | 18 | 361 |
| 1721428200 | 18.1488 | -0.15 | -0.80 | 18.42 | 18.42 | 18.08 | 2169 |
| 1721341800 | 18.2944 | -0.17 | -0.90 | 18.5 | 18.5 | 18.29 | 5880 |
| 1721255400 | 18.4613 | 0.47 | 2.62 | 17.99 | 18.4613 | 17.99 | 452 |
| 1721169000 | 17.99 | 0.33 | 1.89 | 17.69 | 17.99 | 17.69 | 149332 |
| 1721082600 | 17.656 | -0.2 | -1.15 | 17.89 | 17.89 | 17.656 | 1552 |
| 1720823400 | 17.8609 | 0.13 | 0.72 | 17.97 | 17.9999 | 17.8609 | 500 |
| 1720737000 | 17.7333 | -0.08 | -0.46 | 17.8 | 17.84 | 17.6999 | 1098 |
| 1720650600 | 17.8155 | 0.1 | 0.57 | 17.7102 | 17.8155 | 17.7069 | 1943 |
| 1720564200 | 17.7147 | -0.07 | -0.37 | 17.86 | 17.86 | 17.7147 | 859 |
| 1720477800 | 17.78 | -0.08 | -0.45 | 17.86 | 17.89 | 17.72 | 2795 |
| 1720218600 | 17.8603 | 0.4 | 2.30 | 17.46 | 17.8603 | 17.44 | 2177 |
| 1720040640 | 17.4593 | -0.03 | -0.17 | 17.57 | 17.859 | 17.37 | 955 |
| 1719959400 | 17.4887 | 0.17 | 0.97 | 17.21 | 17.4887 | 17.21 | 1225 |
| 1719873000 | 17.32 | -0.17 | -0.99 | 17.39 | 18.38 | 17.28 | 6662 |
| 1719613800 | 17.493 | -0.16 | -0.92 | 17.63 | 17.685 | 17.49 | 780 |
| 1719527400 | 17.6551 | -0.23 | -1.27 | 17.8 | 17.8 | 17.6551 | 640 |
| 1719441000 | 17.8819 | -0.02 | -0.13 | 17.61 | 17.9 | 17.61 | 147815 |
| 1719354600 | 17.9051 | -0.27 | -1.51 | 18.2 | 18.2 | 17.87 | 11142 |
| 1719268200 | 18.18 | 0.26 | 1.45 | 17.89 | 18.2698 | 17.89 | 2578 |
| 1719009000 | 17.92 | 0.04 | 0.22 | 17.8 | 18.01 | 17.8 | 3743 |
| 1718922600 | 17.88 | -0.01 | -0.07 | 17.93 | 17.93 | 17.82 | 187264 |
| 1718749800 | 17.8931 | 0.02 | 0.12 | 17.84 | 17.9099 | 17.84 | 276 |
| 1718663400 | 17.8719 | 0.38 | 2.18 | 17.6 | 17.88 | 17.3815 | 3373 |
| 1718404200 | 17.4909 | -0.01 | -0.07 | 17.34 | 17.4909 | 17.34 | 1405 |
| 1718317800 | 17.5029 | 0.02 | 0.11 | 17.35 | 17.5029 | 17.35 | 642 |
| 1718231400 | 17.4832 | -0.32 | -1.80 | 17.62 | 17.62 | 17.48 | 2256 |
| 1718145000 | 17.803 | -0.04 | -0.21 | 17.75 | 17.803 | 17.75 | 987 |
| 1718058600 | 17.84 | -0.09 | -0.50 | 17.82 | 17.87 | 17.79 | 6016 |
| 1717799400 | 17.9293 | -0.16 | -0.87 | 18.09 | 18.1 | 17.9293 | 1955 |
| 1717713000 | 18.0873 | 0.12 | 0.68 | 17.92 | 18.18 | 17.919 | 1898 |
| 1717626600 | 17.9645 | -0.09 | -0.51 | 17.96 | 18.05 | 17.73 | 5197 |
| 1717540200 | 18.0573 | 0.3 | 1.71 | 17.81 | 18.1 | 17.81 | 7919 |
| 1717453800 | 17.7541 | 0.02 | 0.09 | 17.69 | 17.91 | 17.65 | 2345 |
| 1717194600 | 17.7376 | 0.49 | 2.86 | 17.22 | 17.7376 | 17.1202 | 6946 |
| 1717108200 | 17.2452 | 0.02 | 0.09 | 17.28 | 17.2884 | 17.23 | 1001 |
| 1717021800 | 17.23 | -0.16 | -0.90 | 17.24 | 17.3093 | 17.15 | 20018 |
| 1716935400 | 17.387 | -0.29 | -1.64 | 17.68 | 17.68 | 17.29 | 56831 |
| 1716589800 | 17.6768 | 0.06 | 0.37 | 17.75 | 17.78 | 17.6768 | 3592 |
| 1716503400 | 17.6122 | -0.43 | -2.37 | 17.76 | 17.9401 | 17.6122 | 7302 |
| 1716417000 | 18.0394 | -0.14 | -0.77 | 18.09 | 18.09 | 18 | 9241 |
| 1716330600 | 18.18 | 0.2 | 1.09 | 18.14 | 18.18 | 18.0401 | 2210 |
| 1716244200 | 17.9845 | -0.23 | -1.28 | 18.05 | 18.16 | 17.9845 | 2604 |
| 1715985000 | 18.2174 | -0.15 | -0.82 | 18.21 | 18.3 | 18.2 | 6341 |
| 1715898600 | 18.3682 | 0.56 | 3.13 | 18.06 | 18.44 | 18.06 | 19584 |
| 1715812200 | 17.81 | -0.05 | -0.26 | 17.83 | 17.86 | 17.81 | 2227 |
| 1715725800 | 17.8562 | -0 | -0.02 | 17.95 | 17.95 | 17.65 | 2828 |
| 1715639400 | 17.86 | -0.16 | -0.87 | 17.96 | 18.11 | 17.85 | 2937 |
| 1715380200 | 18.0175 | 0.22 | 1.25 | 17.83 | 18.03 | 17.83 | 5313 |
| 1715293800 | 17.7942 | 0.27 | 1.55 | 17.53 | 17.795 | 17.53 | 3290 |
| 1715207400 | 17.522 | -0.08 | -0.47 | 17.59 | 17.6489 | 17.522 | 3333 |
| 1715121000 | 17.6053 | 0.38 | 2.18 | 17.33 | 17.6125 | 17.33 | 2892 |
| 1715034600 | 17.23 | -0.02 | -0.09 | 17.35 | 17.35 | 17.07 | 1903 |
| 1714775400 | 17.2452 | 0.15 | 0.88 | 17.21 | 17.27 | 16.98 | 8211 |
| 1714689000 | 17.0952 | 0.24 | 1.43 | 16.9 | 17.16 | 16.86 | 7103 |
| 1714602600 | 16.855 | -0.25 | -1.43 | 17.06 | 17.06 | 16.7638 | 4642 |
| 1714516200 | 17.1001 | -0.11 | -0.65 | 17.26 | 17.26 | 17.0767 | 2096 |
| 1714429800 | 17.2115 | 0.06 | 0.33 | 17.24 | 17.25 | 17.0399 | 2776 |
| 1714170600 | 17.1554 | -0.03 | -0.16 | 16.99 | 17.28 | 16.99 | 1910 |
| 1714084200 | 17.1835 | -0.06 | -0.33 | 17.38 | 17.38 | 17.12 | 1493 |
| 1713997800 | 17.24 | 0.22 | 1.32 | 16.86 | 17.3 | 16.719999 | 7081 |
| 1713911400 | 17.0153 | 0.04 | 0.21 | 16.94 | 17.03 | 16.93 | 2091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
