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 | 0.95 | 6.71378091873 | 14.15 | 15.2 | 14.15 | 7580 | 14.9515414 | DE |
| 4 | 0.3 | 2.02702702703 | 14.8 | 15.2 | 13.9 | 12710 | 14.61608778 | DE |
| 12 | -3.1 | -17.032967033 | 18.2 | 19.75 | 13.9 | 9626 | 15.96574622 | DE |
| 26 | -1.4 | -8.48484848485 | 16.5 | 19.75 | 13.9 | 5773 | 16.41176509 | DE |
| 52 | -2.58 | -14.592760181 | 17.68 | 19.75 | 13.9 | 5930 | 17.02885981 | DE |
| 156 | -9.2 | -37.8600823045 | 24.3 | 26.95 | 13.22 | 7064 | 19.42540126 | DE |
| 260 | 1.34 | 9.73837209302 | 13.76 | 29.3 | 8.81 | 10257 | 19.61859746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 15.1 | 0.2 | 1.34 | 14.85 | 15.2 | 14.8 | 4205 |
| 1735836900 | 14.9 | -0.3 | -1.97 | 15.2 | 15.2 | 14.9 | 4655 |
| 1735577700 | 15.2 | 0.4 | 2.70 | 15 | 15.2 | 14.7 | 7451 |
| 1735318500 | 14.8 | 0.65 | 4.59 | 14.15 | 14.85 | 14.15 | 10633 |
| 1734972900 | 14.15 | 0.15 | 1.07 | 14.1 | 14.2 | 14 | 12303 |
| 1734713700 | 14 | -0.4 | -2.78 | 14.4 | 14.4 | 13.9 | 15504 |
| 1734627300 | 14.4 | -0.1 | -0.69 | 14.4 | 14.5 | 14.25 | 10975 |
| 1734540900 | 14.5 | 0 | 0.00 | 14.5 | 14.6 | 14.3 | 10210 |
| 1734454500 | 14.5 | -0.4 | -2.68 | 14.85 | 14.85 | 14.5 | 5338 |
| 1734368100 | 14.9 | 0.4 | 2.76 | 14.65 | 14.9 | 14.6 | 7927 |
| 1734108900 | 14.5 | -0.05 | -0.34 | 14.6 | 14.6 | 14.5 | 4323 |
| 1734022500 | 14.55 | 0 | 0.00 | 14.85 | 14.85 | 14.5 | 6569 |
| 1733936100 | 14.55 | -0.25 | -1.69 | 14.9 | 15 | 14.55 | 9014 |
| 1733849700 | 14.8 | -0.05 | -0.34 | 14.95 | 14.95 | 14.65 | 12276 |
| 1733763300 | 14.85 | 0.2 | 1.37 | 14.9 | 15 | 14.75 | 31832 |
| 1733504100 | 14.65 | -0.05 | -0.34 | 14.8 | 15 | 14.65 | 41644 |
| 1733417700 | 14.7 | 0 | 0.00 | 14.75 | 14.85 | 14.65 | 37114 |
| 1733331300 | 14.7 | -0.2 | -1.34 | 14.7 | 14.85 | 14.65 | 23129 |
| 1733244900 | 14.9 | 0.05 | 0.34 | 15 | 15 | 14.8 | 2510 |
| 1733158500 | 14.85 | -0.15 | -1.00 | 15 | 15 | 14.85 | 2412 |
| 1732899300 | 15 | -0.2 | -1.32 | 15 | 15.1 | 14.95 | 3477 |
| 1732812900 | 15.2 | 0.1 | 0.66 | 14.85 | 15.2 | 14.8 | 6758 |
| 1732726500 | 15.1 | -0.2 | -1.31 | 15.25 | 15.55 | 14.95 | 24388 |
| 1732640100 | 15.3 | -0.8 | -4.97 | 16.149999 | 16.149999 | 15.25 | 10685 |
| 1732553700 | 16.1 | -0.2 | -1.23 | 16.25 | 16.399999 | 16.1 | 1541 |
| 1732294500 | 16.3 | -0.35 | -2.10 | 16.45 | 16.6 | 16.3 | 3518 |
| 1732208100 | 16.649999 | 0.15 | 0.91 | 16.6 | 16.649999 | 16.399999 | 1122 |
| 1732121700 | 16.5 | -0.05 | -0.30 | 16.7 | 16.9 | 16.5 | 97722 |
| 1732035300 | 16.55 | -0.25 | -1.49 | 16.85 | 17.1 | 16.5 | 1359 |
| 1731948900 | 16.8 | -0.75 | -4.27 | 17.3 | 18.4 | 16.8 | 5305 |
| 1731689700 | 17.55 | 0.1 | 0.57 | 17.3 | 18.7 | 17.3 | 2117 |
| 1731603300 | 17.45 | -0.2 | -1.13 | 17.75 | 17.75 | 17.45 | 2283 |
| 1731516900 | 17.65 | -0.2 | -1.12 | 18 | 18.2 | 17.65 | 2450 |
| 1731430500 | 17.85 | 0.05 | 0.28 | 18.1 | 18.3 | 17.15 | 3621 |
| 1731344100 | 17.8 | -0.2 | -1.11 | 18.2 | 18.25 | 17.7 | 3601 |
| 1731084900 | 18 | -0.05 | -0.28 | 18.3 | 18.3 | 17.9 | 1676 |
| 1730998500 | 18.05 | -0.15 | -0.82 | 18.2 | 18.2 | 18 | 1011 |
| 1730912100 | 18.2 | -0.15 | -0.82 | 18.45 | 18.45 | 18.2 | 651 |
| 1730825700 | 18.35 | 0 | 0.00 | 18.5 | 18.5 | 18.2 | 1942 |
| 1730739300 | 18.35 | -0.1 | -0.54 | 18.85 | 18.85 | 18.35 | 2658 |
| 1730480100 | 18.45 | -0.15 | -0.81 | 18.6 | 18.7 | 18.45 | 260 |
| 1730393700 | 18.6 | -0.05 | -0.27 | 18.6 | 18.6 | 18.45 | 393 |
| 1730307300 | 18.65 | -0.2 | -1.06 | 18.9 | 18.9 | 18.25 | 6359 |
| 1730220900 | 18.85 | 0.5 | 2.72 | 18.5 | 18.9 | 18.5 | 5421 |
| 1730134500 | 18.35 | -0.05 | -0.27 | 18.25 | 18.35 | 18 | 3560 |
| 1729871700 | 18.4 | -0.05 | -0.27 | 18.6 | 18.85 | 18.3 | 3125 |
| 1729785300 | 18.45 | -0.55 | -2.89 | 18.85 | 19.15 | 18.3 | 11144 |
| 1729698900 | 19 | -0.3 | -1.55 | 19.2 | 19.75 | 18.6 | 42068 |
| 1729612500 | 19.3 | 0.35 | 1.85 | 18.95 | 19.4 | 18.9 | 7136 |
| 1729526100 | 18.95 | 0.25 | 1.34 | 18.75 | 18.95 | 18.7 | 5328 |
| 1729266900 | 18.7 | 0.35 | 1.91 | 18.5 | 18.7 | 18.3 | 4446 |
| 1729180500 | 18.35 | 0 | 0.00 | 18.45 | 18.55 | 18.35 | 875 |
| 1729094100 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 42 |
| 1729007700 | 18.35 | -0.05 | -0.27 | 18.35 | 18.45 | 18.35 | 278 |
| 1728921300 | 18.4 | -0.1 | -0.54 | 18.5 | 18.5 | 18.35 | 966 |
| 1728662100 | 18.5 | 0.15 | 0.82 | 18.2 | 18.5 | 17.3 | 4349 |
| 1728575700 | 18.35 | 0.6 | 3.38 | 17.7 | 18.5 | 17.7 | 5987 |
| 1728489300 | 17.75 | -0.3 | -1.66 | 17.8 | 18 | 17.75 | 918 |
| 1728402900 | 18.05 | 0 | 0.00 | 17.85 | 18.05 | 17.75 | 1583 |
| 1728316500 | 18.05 | -0.05 | -0.28 | 18.1 | 18.1 | 17.9 | 1069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
