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 | -0.2222 | -1.27189467659 | 17.47 | 17.6 | 17.22 | 2742 | 17.4423907 | SP |
| 4 | -0.1621 | -0.931079443305 | 17.4099 | 17.9 | 17.09 | 4239 | 17.53661182 | SP |
| 12 | -0.4622 | -2.60982495765 | 17.71 | 17.96 | 16.4446 | 4042 | 17.35908094 | SP |
| 26 | -0.9022 | -4.97079889807 | 18.15 | 18.449 | 16.4446 | 4517 | 17.51267116 | SP |
| 52 | 1.1578 | 7.19577377253 | 16.09 | 18.5 | 14.54 | 4702 | 16.93266183 | SP |
| 156 | -5.7522 | -25.0095652174 | 23 | 23 | 14.53 | 6423 | 17.60706672 | SP |
| 260 | -5.7522 | -25.0095652174 | 23 | 23 | 14.53 | 6423 | 17.60706672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 17.2478 | -0.31 | -1.78 | 17.43 | 17.43 | 17.22 | 761 |
| 1719268200 | 17.5611 | 0.16 | 0.94 | 17.47 | 17.6 | 17.47 | 1784 |
| 1719009000 | 17.3971 | -0.01 | -0.03 | 17.39 | 17.42 | 17.35 | 4856 |
| 1718922600 | 17.4028 | -0.1 | -0.58 | 17.4 | 17.44 | 17.381 | 2571 |
| 1718749800 | 17.505 | 0.02 | 0.14 | 17.47 | 17.5304 | 17.47 | 1756 |
| 1718663400 | 17.48 | -0.03 | -0.17 | 17.51 | 17.51 | 17.43 | 471 |
| 1718404200 | 17.51 | -0.1 | -0.54 | 17.52 | 17.52 | 17.44 | 509 |
| 1718317800 | 17.6053 | 0.01 | 0.06 | 17.67 | 17.67 | 17.54 | 6150 |
| 1718231400 | 17.5945 | 0.18 | 1.02 | 17.78 | 17.9 | 17.5945 | 3618 |
| 1718145000 | 17.4162 | -0.12 | -0.68 | 17.45 | 17.48 | 17.4011 | 8178 |
| 1718058600 | 17.5355 | 0.04 | 0.26 | 17.44 | 17.55 | 17.44 | 5114 |
| 1717799400 | 17.4907 | -0.28 | -1.57 | 17.48 | 17.4907 | 17.46 | 4678 |
| 1717713000 | 17.7698 | 0.03 | 0.14 | 17.68 | 17.7795 | 17.68 | 2016 |
| 1717626600 | 17.7444 | -0.02 | -0.11 | 17.72 | 17.77 | 17.71 | 10390 |
| 1717540200 | 17.7631 | 0.15 | 0.86 | 17.62 | 17.77 | 17.62 | 6413 |
| 1717453800 | 17.6111 | -0.01 | -0.07 | 17.7 | 17.7 | 17.6009 | 7354 |
| 1717194600 | 17.6242 | 0.21 | 1.21 | 17.5 | 17.6242 | 17.4 | 3065 |
| 1717108200 | 17.4131 | 0.26 | 1.50 | 17.27 | 17.4693 | 17.27 | 2314 |
| 1717021800 | 17.1552 | -0.14 | -0.83 | 17.13 | 17.16 | 17.09 | 4812 |
| 1716935400 | 17.2982 | 0 | 0.01 | 17.4099 | 17.4099 | 17.275 | 4690 |
| 1716589800 | 17.2962 | 0.08 | 0.46 | 17.27 | 17.31 | 17.27 | 929 |
| 1716503400 | 17.2178 | -0.35 | -2.00 | 17.61 | 17.61 | 17.21 | 21367 |
| 1716417000 | 17.5684 | -0.17 | -0.98 | 17.65 | 17.6897 | 17.52 | 5180 |
| 1716330600 | 17.7424 | 0 | 0.01 | 17.75 | 17.795 | 17.7 | 6556 |
| 1716244200 | 17.74 | -0.12 | -0.67 | 17.86 | 17.86 | 17.7 | 9677 |
| 1715985000 | 17.8592 | -0.08 | -0.44 | 17.92 | 17.92 | 17.8592 | 219 |
| 1715898600 | 17.9381 | 0.09 | 0.48 | 17.9 | 17.96 | 17.9 | 2910 |
| 1715812200 | 17.8525 | 0.29 | 1.64 | 17.77 | 17.86 | 17.77 | 1568 |
| 1715725800 | 17.5636 | 0.22 | 1.25 | 17.45 | 17.5636 | 17.45 | 1715 |
| 1715639400 | 17.3461 | -0.02 | -0.14 | 17.45 | 17.45 | 17.34 | 9688 |
| 1715380200 | 17.37 | -0.09 | -0.53 | 17.5 | 17.5 | 17.3263 | 5913 |
| 1715293800 | 17.4634 | 0.19 | 1.10 | 17.3703 | 17.4634 | 17.3703 | 786 |
| 1715207400 | 17.2727 | -0.06 | -0.32 | 17.17 | 17.28 | 17.17 | 1939 |
| 1715121000 | 17.328 | 0.15 | 0.86 | 17.26 | 17.3336 | 17.26 | 4307 |
| 1715034600 | 17.18 | 0.01 | 0.09 | 17.24 | 17.24 | 17.17 | 1417 |
| 1714775400 | 17.1654 | 0.2 | 1.19 | 17.17 | 17.17 | 17.1654 | 610 |
| 1714689000 | 16.9642 | 0.38 | 2.30 | 16.68 | 16.9901 | 16.68 | 2267 |
| 1714602600 | 16.5831 | -0.05 | -0.28 | 16.64 | 16.69 | 16.5608 | 1562 |
| 1714516200 | 16.629999 | -0.3 | -1.75 | 16.84 | 16.85 | 16.629999 | 12913 |
| 1714429800 | 16.9257 | 0.17 | 1.03 | 16.8 | 16.9587 | 16.8 | 2083 |
| 1714170600 | 16.753799 | 0.07 | 0.42 | 16.78 | 16.78 | 16.7008 | 6643 |
| 1714084200 | 16.6845 | -0.1 | -0.60 | 16.629999 | 16.6845 | 16.55 | 378 |
| 1713997800 | 16.786 | -0.1 | -0.58 | 16.87 | 16.87 | 16.76 | 2482 |
| 1713911400 | 16.8834 | 0.22 | 1.33 | 16.739999 | 16.8834 | 16.739999 | 240 |
| 1713825000 | 16.6625 | 0.14 | 0.86 | 16.55 | 16.6625 | 16.54 | 2225 |
| 1713565800 | 16.5209 | 0.07 | 0.40 | 16.54 | 16.54 | 16.489999 | 515 |
| 1713479400 | 16.4554 | -0.07 | -0.41 | 16.629999 | 16.629999 | 16.4446 | 328 |
| 1713393000 | 16.5238 | -0.06 | -0.34 | 16.67 | 16.67 | 16.5238 | 194 |
| 1713306600 | 16.581 | -0.21 | -1.24 | 16.739999 | 16.739999 | 16.5301 | 1604 |
| 1713220200 | 16.79 | -0.21 | -1.24 | 17.14 | 17.14 | 16.75 | 4569 |
| 1712961000 | 17 | -0.3 | -1.73 | 17.12 | 17.12 | 17 | 2074 |
| 1712874600 | 17.2988 | 0.06 | 0.34 | 17.24 | 17.33 | 17.24 | 7332 |
| 1712788200 | 17.24 | -0.56 | -3.17 | 17.53 | 17.53 | 17.15 | 5521 |
| 1712701800 | 17.8046 | 0.24 | 1.38 | 17.66 | 17.8046 | 17.66 | 1333 |
| 1712615400 | 17.5626 | 0.08 | 0.44 | 17.5 | 17.59 | 17.5 | 12447 |
| 1712356200 | 17.4853 | 0.03 | 0.15 | 17.41 | 17.5 | 17.41 | 5490 |
| 1712269800 | 17.4583 | -0.11 | -0.61 | 17.66 | 17.7583 | 17.4583 | 1016 |
| 1712183400 | 17.5652 | -0.03 | -0.20 | 17.53 | 17.6094 | 17.53 | 5551 |
| 1712097000 | 17.6 | -0.2 | -1.15 | 17.71 | 17.71 | 17.49 | 1847 |
| 1712010600 | 17.8039 | -0.31 | -1.69 | 17.94 | 17.94 | 17.8 | 1953 |
| 1711665000 | 18.11 | 0.12 | 0.67 | 18.04 | 18.11 | 18.04 | 4700 |
| 1711578600 | 17.99 | 0.29 | 1.63 | 17.79 | 17.99 | 17.79 | 639 |
| 1711492200 | 17.7018 | -0.1 | -0.53 | 17.86 | 17.87 | 17.7018 | 1504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
