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 | 0.34 | 2.46734397678 | 13.78 | 14.2103 | 13.78 | 68279 | 14.04110775 | SP |
| 4 | 0.75 | 5.6095736724 | 13.37 | 14.2103 | 12.885 | 111448 | 13.54504268 | SP |
| 12 | 0.06 | 0.426742532006 | 14.06 | 14.2103 | 12.81 | 62434 | 13.53457202 | SP |
| 26 | 0.05 | 0.355366027008 | 14.07 | 14.5945 | 12.81 | 73137 | 13.76720328 | SP |
| 52 | -0.28 | -1.94444444444 | 14.4 | 15.1 | 12.4308 | 82222 | 13.93724885 | SP |
| 156 | -10.3927 | -42.3972063461 | 24.5127 | 28.89 | 12.4308 | 58892 | 16.27242446 | SP |
| 260 | -10.3927 | -42.3972063461 | 24.5127 | 28.89 | 12.4308 | 58892 | 16.27242446 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 14.12 | 0.07 | 0.50 | 14.14 | 14.21 | 14.1105 | 107756 |
| 1739489700 | 14.05 | -0.06 | -0.43 | 14.17 | 14.18 | 14.0301 | 112442 |
| 1739403300 | 14.11 | 0.11 | 0.79 | 14.15 | 14.245 | 14.06 | 88308 |
| 1739316900 | 14 | 0.02 | 0.14 | 14.07 | 14.0893 | 13.981 | 57048 |
| 1739230500 | 13.98 | -0.08 | -0.57 | 13.94 | 14.024 | 13.8712 | 64129 |
| 1738971300 | 14.06 | 0.21 | 1.52 | 13.85 | 14.1205 | 13.78 | 49715 |
| 1738884900 | 13.85 | -0.09 | -0.65 | 13.9 | 13.9 | 13.7715 | 157734 |
| 1738798500 | 13.94 | -0.03 | -0.21 | 13.99 | 14.03 | 13.93 | 58413 |
| 1738712100 | 13.97 | -0.05 | -0.36 | 13.97 | 14.05 | 13.9281 | 54151 |
| 1738625700 | 14.02 | 0.15 | 1.05 | 14.01 | 14.08 | 13.88 | 77781 |
| 1738366500 | 13.875 | 0.01 | 0.04 | 13.74 | 13.875 | 13.69 | 93088 |
| 1738280100 | 13.87 | 0.77 | 5.88 | 13.76 | 13.92 | 13.6534 | 192012 |
| 1738193700 | 13.1 | 0.18 | 1.39 | 12.94 | 13.11 | 12.94 | 444733 |
| 1738107300 | 12.92 | -0.38 | -2.86 | 13.29 | 13.35 | 12.885 | 59689 |
| 1738020900 | 13.3 | 0.27 | 2.07 | 13.63 | 13.63 | 13.29 | 244986 |
| 1737761700 | 13.03 | 0.09 | 0.70 | 12.99 | 13.08 | 12.95 | 111630 |
| 1737675300 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1737588900 | 12.94 | -0.57 | -4.22 | 13.24 | 13.2602 | 12.93 | 40126 |
| 1737502500 | 13.51 | 0.04 | 0.30 | 13.46 | 13.5747 | 13.43 | 14762 |
| 1737156900 | 13.47 | -0.16 | -1.17 | 13.37 | 13.5 | 13.33 | 126885 |
| 1737070500 | 13.63 | 0.06 | 0.44 | 13.5 | 13.63 | 13.5 | 116122 |
| 1736984100 | 13.57 | -0.36 | -2.58 | 13.76 | 13.81 | 13.5043 | 195551 |
| 1736897700 | 13.93 | 0.05 | 0.36 | 13.83 | 14.06 | 13.7902 | 45586 |
| 1736811300 | 13.88 | 0.09 | 0.62 | 13.95 | 14 | 13.84 | 53782 |
| 1736552100 | 13.7949 | 0.18 | 1.36 | 13.62 | 13.92 | 13.62 | 23183 |
| 1736379300 | 13.61 | -0.09 | -0.66 | 13.66 | 13.71 | 13.56 | 24829 |
| 1736292900 | 13.7 | 0.18 | 1.34 | 13.45 | 13.7101 | 13.45 | 118526 |
| 1736206500 | 13.5194 | -0.14 | -1.03 | 13.48 | 13.57 | 13.312 | 34386 |
| 1735947300 | 13.66 | -0.15 | -1.09 | 13.72 | 13.78 | 13.64 | 15404 |
| 1735860900 | 13.81 | 0.09 | 0.66 | 13.59 | 13.915 | 13.5846 | 23952 |
| 1735688100 | 13.72 | 0.12 | 0.88 | 13.56 | 13.72 | 13.56 | 11384 |
| 1735601700 | 13.6 | 0.18 | 1.34 | 13.57 | 13.67 | 13.5106 | 25694 |
| 1735342500 | 13.42 | 0.24 | 1.82 | 13.29 | 13.525 | 13.29 | 30148 |
| 1735256100 | 13.18 | 0.03 | 0.23 | 13.14 | 13.2 | 13.11 | 15081 |
| 1735077840 | 13.15 | -0.12 | -0.90 | 13.285 | 13.285 | 13.1411 | 14453 |
| 1734996900 | 13.27 | -0.09 | -0.67 | 13.24 | 13.31 | 13.22 | 12850 |
| 1734737700 | 13.36 | 0 | 0.00 | 13.46 | 13.5803 | 13.18 | 67744 |
| 1734651300 | 13.36 | 0.01 | 0.07 | 13.19 | 13.37 | 13.171 | 26493 |
| 1734564900 | 13.35 | 0.49 | 3.81 | 12.97 | 13.35 | 12.92 | 45565 |
| 1734478500 | 12.86 | -0.08 | -0.62 | 12.94 | 12.97 | 12.85 | 7271 |
| 1734392100 | 12.94 | -0.12 | -0.92 | 13.07 | 13.1 | 12.94 | 18429 |
| 1734132900 | 13.06 | 0.07 | 0.54 | 13.01 | 13.095 | 12.9395 | 23131 |
| 1734046500 | 12.99 | -0.01 | -0.08 | 12.96 | 12.99 | 12.81 | 22299 |
| 1733960100 | 13 | -0.16 | -1.22 | 13.12 | 13.134 | 12.9699 | 27125 |
| 1733873700 | 13.16 | 0.07 | 0.53 | 13.16 | 13.22 | 12.985 | 66847 |
| 1733787300 | 13.09 | -0.06 | -0.46 | 13.19 | 13.23 | 13.03 | 19916 |
| 1733528100 | 13.15 | -0.03 | -0.23 | 13.17 | 13.1916 | 13.08 | 19206 |
| 1733441700 | 13.18 | -0.15 | -1.13 | 13.3 | 13.36 | 13.12 | 29355 |
| 1733355300 | 13.33 | -0.2 | -1.48 | 13.46 | 13.46 | 13.26 | 21769 |
| 1733268900 | 13.53 | 0 | 0.00 | 13.58 | 13.59 | 13.49 | 28024 |
| 1733182500 | 13.53 | -0.25 | -1.81 | 13.81 | 13.81 | 13.47 | 46804 |
| 1732917840 | 13.78 | -0 | -0.01 | 13.88 | 13.95 | 13.73 | 40801 |
| 1732750500 | 13.7812 | 0.16 | 1.18 | 13.69 | 13.79 | 13.64 | 42017 |
| 1732664100 | 13.62 | -0.3 | -2.16 | 13.89 | 13.89 | 13.59 | 43670 |
| 1732577700 | 13.92 | -0.06 | -0.43 | 13.91 | 14.03 | 13.86 | 13246 |
| 1732318500 | 13.98 | -0.13 | -0.92 | 14.17 | 14.17 | 13.96 | 11628 |
| 1732232100 | 14.11 | 0.06 | 0.43 | 13.87 | 14.17 | 13.87 | 69156 |
| 1732145700 | 14.05 | 0.08 | 0.57 | 13.98 | 14.195 | 13.98 | 236103 |
| 1732059300 | 13.97 | -0.06 | -0.43 | 14.1 | 14.147 | 13.9539 | 25175 |
| 1731972900 | 14.03 | -0.03 | -0.21 | 14.08 | 14.14 | 13.941 | 29238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
