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 | 0.172 | 1.25639152666 | 13.69 | 13.956 | 13.442 | 10271670 | 13.71856853 | DE |
| 4 | 0.112 | 0.814545454545 | 13.75 | 14.138 | 13.332 | 10477170 | 13.71935704 | DE |
| 12 | -0.05 | -0.359401955147 | 13.912 | 14.174 | 12.28 | 11538323 | 13.46912723 | DE |
| 26 | -0.166 | -1.18334759053 | 14.028 | 14.908 | 12.28 | 11235424 | 13.84750394 | DE |
| 52 | -0.674 | -4.63676389653 | 14.536 | 15.816 | 12.28 | 10692844 | 14.17521283 | DE |
| 156 | 0.482 | 3.6023916293 | 13.38 | 15.83 | 10.424 | 11992631 | 13.64503974 | DE |
| 260 | 0.892 | 6.87740940632 | 12.97 | 15.83 | 5.726 | 14763580 | 11.5481804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 13.858 | 0.05 | 0.33 | 13.75 | 13.884 | 13.748 | 10387844 |
| 1738860900 | 13.812 | 0.09 | 0.67 | 13.77 | 13.956 | 13.764 | 9915681 |
| 1738774500 | 13.72 | -0.04 | -0.28 | 13.78 | 13.848 | 13.7 | 10099562 |
| 1738688100 | 13.758 | 0.15 | 1.12 | 13.564 | 13.766 | 13.442 | 12077996 |
| 1738601700 | 13.606 | -0.08 | -0.60 | 13.55 | 13.65 | 13.522 | 10100499 |
| 1738342500 | 13.688 | 0.04 | 0.28 | 13.69 | 13.768 | 13.62 | 9164612 |
| 1738256100 | 13.65 | 0.2 | 1.50 | 13.498 | 13.654 | 13.454 | 7858552 |
| 1738169700 | 13.448 | 0.02 | 0.13 | 13.468 | 13.49 | 13.332 | 10759906 |
| 1738083300 | 13.43 | 0 | 0.03 | 13.492 | 13.568 | 13.4 | 9807528 |
| 1737996900 | 13.426 | 0.04 | 0.27 | 13.388 | 13.51 | 13.34 | 7942963 |
| 1737737700 | 13.39 | -0.23 | -1.66 | 13.58 | 13.6 | 13.364 | 12151307 |
| 1737651300 | 13.616 | -0.1 | -0.76 | 13.568 | 13.694 | 13.562 | 7604022 |
| 1737564900 | 13.72 | 0 | 0.00 | 13.72 | 13.72 | 13.72 | 0 |
| 1737478500 | 13.72 | -0.18 | -1.31 | 13.874 | 13.9 | 13.67 | 10075032 |
| 1737392100 | 13.902 | -0.18 | -1.28 | 14.09 | 14.1 | 13.882 | 9710387 |
| 1737132900 | 14.082 | 0.14 | 1.02 | 14.064 | 14.138 | 14.032 | 11902177 |
| 1737046500 | 13.94 | -0.05 | -0.34 | 14.042 | 14.07 | 13.92 | 9221847 |
| 1736960100 | 13.988 | 0.24 | 1.78 | 13.84 | 13.99 | 13.828 | 13160522 |
| 1736873700 | 13.744 | -0.09 | -0.64 | 13.764 | 13.804 | 13.712 | 11347566 |
| 1736787300 | 13.832 | 0.08 | 0.61 | 13.84 | 13.926 | 13.81 | 9116516 |
| 1736528100 | 13.748 | 0.02 | 0.17 | 13.75 | 14.03 | 13.704 | 17049554 |
| 1736441700 | 13.724 | 0.08 | 0.62 | 13.54 | 13.756 | 13.536 | 9734995 |
| 1736355300 | 13.64 | -0.01 | -0.06 | 13.67 | 13.73 | 13.552 | 10284370 |
| 1736268900 | 13.648 | 0.03 | 0.21 | 13.51 | 13.666 | 13.474 | 9615600 |
| 1736182500 | 13.62 | 0.17 | 1.29 | 13.57 | 13.634 | 13.422 | 10169996 |
| 1735923300 | 13.446 | -0.03 | -0.22 | 13.48 | 13.578 | 13.378 | 10375576 |
| 1735836900 | 13.476 | 0.4 | 3.07 | 13.176 | 13.482 | 13.17 | 16041557 |
| 1735577700 | 13.074 | 0.14 | 1.11 | 12.95 | 13.092 | 12.922 | 10601613 |
| 1735318500 | 12.93 | 0.23 | 1.78 | 12.79 | 12.938 | 12.75 | 11368344 |
| 1734972900 | 12.704 | -0.04 | -0.28 | 12.708 | 12.73 | 12.638 | 9041677 |
| 1734713700 | 12.74 | -0.04 | -0.34 | 12.63 | 12.748 | 12.588 | 29781699 |
| 1734627300 | 12.784 | -0.11 | -0.84 | 12.79 | 12.838 | 12.75 | 13259128 |
| 1734540900 | 12.892 | 0.11 | 0.83 | 12.88 | 12.97 | 12.826 | 11585695 |
| 1734454500 | 12.786 | -0.34 | -2.59 | 12.9 | 13.038 | 12.28 | 24123825 |
| 1734368100 | 13.126 | -0.17 | -1.28 | 13.25 | 13.304 | 13.118 | 14489018 |
| 1734108900 | 13.296 | -0.03 | -0.24 | 13.39 | 13.41 | 13.254 | 10387842 |
| 1734022500 | 13.328 | -0.04 | -0.27 | 13.45 | 13.5 | 13.324 | 11364600 |
| 1733936100 | 13.364 | -0.03 | -0.19 | 13.35 | 13.444 | 13.326 | 11448917 |
| 1733849700 | 13.39 | -0.1 | -0.76 | 13.424 | 13.47 | 13.362 | 12070047 |
| 1733763300 | 13.492 | 0.1 | 0.72 | 13.458 | 13.594 | 13.458 | 14490689 |
| 1733504100 | 13.396 | -0.08 | -0.62 | 13.49 | 13.588 | 13.346 | 12505724 |
| 1733417700 | 13.48 | 0.01 | 0.06 | 13.41 | 13.48 | 13.372 | 11442824 |
| 1733331300 | 13.472 | 0.01 | 0.09 | 13.538 | 13.626 | 13.442 | 10327335 |
| 1733244900 | 13.46 | 0.16 | 1.17 | 13.39 | 13.514 | 13.368 | 13102740 |
| 1733158500 | 13.304 | -0.11 | -0.81 | 13.31 | 13.438 | 13.26 | 11448543 |
| 1732899300 | 13.412 | -0.01 | -0.06 | 13.36 | 13.466 | 13.36 | 8509460 |
| 1732812900 | 13.42 | 0.01 | 0.07 | 13.402 | 13.454 | 13.35 | 6782174 |
| 1732726500 | 13.41 | -0.06 | -0.45 | 13.44 | 13.446 | 13.246 | 10299320 |
| 1732640100 | 13.47 | -0.27 | -1.97 | 13.634 | 13.664 | 13.464 | 14735208 |
| 1732553700 | 13.74 | -0.18 | -1.28 | 13.93 | 13.988 | 13.74 | 15267900 |
| 1732294500 | 13.918 | 0.1 | 0.69 | 13.894 | 13.968 | 13.79 | 8836379 |
| 1732208100 | 13.822 | 0.11 | 0.80 | 13.768 | 13.852 | 13.684 | 8432149 |
| 1732121700 | 13.712 | 0 | 0.01 | 13.782 | 13.826 | 13.702 | 6796929 |
| 1732035300 | 13.71 | -0.19 | -1.34 | 13.896 | 13.938 | 13.604 | 11958411 |
| 1731948900 | 13.896 | -0.22 | -1.59 | 13.88 | 13.962 | 13.782 | 10609830 |
| 1731689700 | 14.12 | 0.09 | 0.67 | 13.912 | 14.174 | 13.904 | 12713073 |
| 1731603300 | 14.026 | 0.31 | 2.25 | 13.748 | 14.064 | 13.748 | 11982892 |
| 1731516900 | 13.718 | -0.06 | -0.41 | 13.81 | 13.84 | 13.612 | 12046256 |
| 1731430500 | 13.774 | -0.26 | -1.88 | 13.982 | 14.016 | 13.752 | 13521648 |
| 1731344100 | 14.038 | 0.1 | 0.72 | 14 | 14.114 | 14 | 10239790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
