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 | 0.29 | 2.11678832117 | 13.7 | 13.995 | 13.64 | 316850 | 13.79966539 | CS |
| 4 | 0.49 | 3.62962962963 | 13.5 | 13.995 | 13.07 | 360043 | 13.55501409 | CS |
| 12 | 0.14 | 1.01083032491 | 13.85 | 14 | 13.07 | 387098 | 13.51400809 | CS |
| 26 | -1.65 | -10.5498721228 | 15.64 | 16.365 | 12.26 | 401061 | 13.95464916 | CS |
| 52 | 0.69 | 5.18796992481 | 13.3 | 16.365 | 12.26 | 315322 | 14.10463737 | CS |
| 156 | 0.46 | 3.39985218034 | 13.53 | 16.365 | 10.06 | 253563 | 13.24490769 | CS |
| 260 | 0.46 | 3.39985218034 | 13.53 | 16.365 | 10.06 | 253563 | 13.24490769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 13.99 | 0.17 | 1.23 | 13.8701 | 14 | 13.86 | 250288 |
| 1732232100 | 13.82 | 0.05 | 0.36 | 13.825 | 13.94 | 13.78 | 370731 |
| 1732145700 | 13.77 | -0.06 | -0.43 | 13.83 | 13.8599 | 13.74 | 267007 |
| 1732059300 | 13.83 | 0.01 | 0.07 | 13.77 | 13.841 | 13.73 | 235090 |
| 1731972900 | 13.82 | 0.07 | 0.51 | 13.75 | 13.87 | 13.71 | 368872 |
| 1731713700 | 13.75 | 0.14 | 1.03 | 13.7 | 13.77 | 13.64 | 299885 |
| 1731627300 | 13.61 | -0.11 | -0.80 | 13.7318 | 13.7331 | 13.51 | 405061 |
| 1731540900 | 13.72 | 0.19 | 1.40 | 13.58 | 13.75 | 13.5543 | 479133 |
| 1731454500 | 13.53 | -0.12 | -0.88 | 13.645 | 13.645 | 13.51 | 438728 |
| 1731368100 | 13.65 | 0.2 | 1.49 | 13.5 | 13.73 | 13.5 | 520324 |
| 1731108900 | 13.45 | -0.2 | -1.47 | 13.63 | 13.65 | 13.35 | 533378 |
| 1731022500 | 13.65 | 0.18 | 1.34 | 13.505 | 13.725 | 13.46 | 437862 |
| 1730936100 | 13.47 | 0.26 | 1.97 | 13.4 | 13.48 | 13.36 | 487699 |
| 1730849700 | 13.21 | 0.07 | 0.53 | 13.145 | 13.22 | 13.1124 | 297266 |
| 1730763300 | 13.14 | -0.14 | -1.05 | 13.25 | 13.336 | 13.07 | 342516 |
| 1730500500 | 13.28 | -0.09 | -0.67 | 13.41 | 13.44 | 13.25 | 300833 |
| 1730414100 | 13.37 | -0.05 | -0.37 | 13.43 | 13.49 | 13.335 | 208633 |
| 1730327700 | 13.42 | 0.05 | 0.37 | 13.4 | 13.47 | 13.36 | 158405 |
| 1730241300 | 13.37 | -0.17 | -1.26 | 13.506 | 13.56 | 13.36 | 269801 |
| 1730154900 | 13.54 | 0.05 | 0.37 | 13.48 | 13.565 | 13.42 | 232769 |
| 1729895700 | 13.49 | 0.02 | 0.15 | 13.5 | 13.56 | 13.37 | 442420 |
| 1729809300 | 13.47 | 0.22 | 1.66 | 13.26 | 13.48 | 13.236 | 299824 |
| 1729722900 | 13.25 | -0.04 | -0.30 | 13.3 | 13.307 | 13.1512 | 359452 |
| 1729636500 | 13.29 | -0.12 | -0.89 | 13.41 | 13.41 | 13.28 | 318499 |
| 1729550100 | 13.41 | 0.06 | 0.45 | 13.34 | 13.42 | 13.3 | 234277 |
| 1729290900 | 13.35 | -0.05 | -0.34 | 13.35 | 13.41 | 13.32 | 336315 |
| 1729204500 | 13.395 | 0 | 0.04 | 13.42 | 13.4401 | 13.365 | 329745 |
| 1729118100 | 13.39 | 0.07 | 0.53 | 13.33 | 13.44 | 13.31 | 296276 |
| 1729031700 | 13.32 | 0 | 0.00 | 13.32 | 13.43 | 13.3 | 334953 |
| 1728945300 | 13.32 | -0.09 | -0.67 | 13.43 | 13.43 | 13.315 | 385837 |
| 1728686100 | 13.41 | -0.11 | -0.81 | 13.59 | 13.59 | 13.36 | 367701 |
| 1728599700 | 13.52 | 0.18 | 1.35 | 13.33 | 13.55 | 13.305 | 424509 |
| 1728513300 | 13.34 | 0.06 | 0.45 | 13.3 | 13.37 | 13.24 | 358403 |
| 1728426900 | 13.28 | -0.03 | -0.23 | 13.25 | 13.3 | 13.21 | 346031 |
| 1728340500 | 13.31 | -0.08 | -0.60 | 13.37 | 13.43 | 13.29 | 225292 |
| 1728081300 | 13.39 | 0.17 | 1.29 | 13.26 | 13.43 | 13.25 | 442042 |
| 1727994900 | 13.22 | 0.05 | 0.38 | 13.24 | 13.28 | 13.175 | 422263 |
| 1727908500 | 13.17 | -0.07 | -0.53 | 13.1948 | 13.34 | 13.15 | 311446 |
| 1727822100 | 13.24 | -0.15 | -1.12 | 13.41 | 13.42 | 13.23 | 357456 |
| 1727735520 | 13.39 | -0.01 | -0.07 | 13.4 | 13.48 | 13.345 | 423826 |
| 1727476500 | 13.4 | 0.06 | 0.45 | 13.33 | 13.53 | 13.33 | 342993 |
| 1727390100 | 13.34 | 0.02 | 0.15 | 13.41 | 13.8 | 13.31 | 773078 |
| 1727303700 | 13.32 | -0.25 | -1.84 | 13.55 | 13.575 | 13.29 | 650146 |
| 1727217300 | 13.57 | -0.02 | -0.15 | 13.6 | 13.635 | 13.56 | 523678 |
| 1727130900 | 13.59 | -0.13 | -0.95 | 13.64 | 13.7 | 13.58 | 418947 |
| 1726871700 | 13.72 | -0.01 | -0.07 | 13.76 | 13.7708 | 13.65 | 613467 |
| 1726785300 | 13.73 | 0.08 | 0.59 | 13.71 | 13.75 | 13.65 | 305104 |
| 1726698900 | 13.65 | 0.05 | 0.37 | 13.59 | 13.745 | 13.54 | 346083 |
| 1726612500 | 13.6 | 0 | 0.00 | 13.57 | 13.6 | 13.49 | 314073 |
| 1726526100 | 13.6 | -0.16 | -1.16 | 13.76 | 13.8277 | 13.59 | 572818 |
| 1726266900 | 13.76 | 0.1 | 0.73 | 13.7 | 13.79 | 13.64 | 283166 |
| 1726180500 | 13.66 | 0.25 | 1.86 | 13.45 | 13.78 | 13.445 | 636210 |
| 1726094100 | 13.41 | -0.04 | -0.30 | 13.48 | 13.505 | 13.33 | 470840 |
| 1726007700 | 13.45 | -0.42 | -3.03 | 13.45 | 13.5 | 13.31 | 607751 |
| 1725921300 | 13.87 | -0.02 | -0.14 | 13.95 | 14 | 13.8501 | 493980 |
| 1725662100 | 13.89 | -0.02 | -0.14 | 13.95 | 13.95 | 13.75 | 403852 |
| 1725575700 | 13.91 | 0.02 | 0.14 | 13.93 | 13.9768 | 13.86 | 205882 |
| 1725489300 | 13.89 | 0.01 | 0.07 | 13.9 | 13.96 | 13.855 | 219099 |
| 1725402900 | 13.88 | -0.05 | -0.36 | 13.83 | 13.98 | 13.83 | 255052 |
| 1725057300 | 13.93 | 0.07 | 0.51 | 13.85 | 13.975 | 13.845 | 294358 |
| 1724970900 | 13.86 | 0.05 | 0.36 | 13.8 | 13.915 | 13.775 | 248306 |
| 1724884500 | 13.81 | -0.07 | -0.50 | 13.9 | 14 | 13.78 | 338656 |
| 1724798100 | 13.88 | 0.08 | 0.58 | 13.8 | 14 | 13.78 | 454841 |
| 1724711700 | 13.8 | -0.01 | -0.07 | 13.84 | 13.89 | 13.774 | 373547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
