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 | -0.45 | -2.86989795918 | 15.68 | 15.68 | 15.19 | 75143 | 15.3582902 | CS |
| 4 | -0.62 | -3.91167192429 | 15.85 | 16.035 | 15.19 | 68084 | 15.72988185 | CS |
| 12 | -0.531 | -3.36907556627 | 15.761 | 16.04 | 15.04 | 61939 | 15.72711476 | CS |
| 26 | 0.2296 | 1.53062584998 | 15.0004 | 16.34 | 14.98 | 71139 | 15.57687665 | CS |
| 52 | 0.85 | 5.91098748261 | 14.38 | 16.34 | 13.705 | 66312 | 15.07703823 | CS |
| 156 | -0.13 | -0.846354166667 | 15.36 | 16.34 | 11.91 | 64651 | 13.93336242 | CS |
| 260 | 1.5 | 10.9249817917 | 13.73 | 17.49 | 9.14 | 69455 | 14.19324381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 15.23 | -0.01 | -0.07 | 15.28 | 15.2899 | 15.19 | 56955 |
| 1741646400 | 15.24 | -0.07 | -0.46 | 15.3 | 15.38 | 15.23 | 69177 |
| 1741390800 | 15.31 | -0.12 | -0.78 | 15.44 | 15.4689 | 15.27 | 79195 |
| 1741304400 | 15.43 | -0.08 | -0.52 | 15.57 | 15.605 | 15.37 | 83273 |
| 1741218000 | 15.51 | -0.06 | -0.39 | 15.68 | 15.68 | 15.45 | 88171 |
| 1741131600 | 15.57 | -0.34 | -2.14 | 15.94 | 15.945 | 15.57 | 109487 |
| 1741045200 | 15.91 | -0.03 | -0.19 | 16.01 | 16.01 | 15.84 | 59584 |
| 1740786000 | 15.94 | 0.17 | 1.08 | 15.83 | 15.94 | 15.8201 | 49265 |
| 1740699600 | 15.77 | -0.13 | -0.82 | 15.97 | 15.97 | 15.75 | 76612 |
| 1740613200 | 15.9 | -0.05 | -0.31 | 15.91 | 15.9987 | 15.87 | 64952 |
| 1740526800 | 15.95 | -0.02 | -0.13 | 16 | 16.01 | 15.9 | 37847 |
| 1740440400 | 15.97 | -0.04 | -0.25 | 16 | 16 | 15.91 | 51099 |
| 1740181200 | 16.01 | 0.02 | 0.13 | 16 | 16.035 | 15.94 | 51893 |
| 1740094800 | 15.99 | -0.01 | -0.06 | 15.97 | 16.01 | 15.9598 | 38468 |
| 1740008400 | 16 | -0.01 | -0.06 | 15.88 | 16.01 | 15.8301 | 78426 |
| 1739922000 | 16.01 | 0.13 | 0.82 | 15.89 | 16.01 | 15.89 | 84397 |
| 1739576400 | 15.88 | -0.01 | -0.06 | 15.88 | 15.95 | 15.85 | 62212 |
| 1739490000 | 15.89 | 0.02 | 0.13 | 15.93 | 15.9499 | 15.8792 | 53793 |
| 1739403600 | 15.87 | 0.02 | 0.13 | 15.85 | 15.88 | 15.75 | 99850 |
| 1739317200 | 15.85 | -0.04 | -0.25 | 15.85 | 15.906 | 15.78 | 99177 |
| 1739230800 | 15.89 | -0.04 | -0.25 | 15.99 | 15.99 | 15.86 | 70614 |
| 1738971600 | 15.93 | -0.05 | -0.31 | 15.95 | 16.03 | 15.86 | 62552 |
| 1738885200 | 15.98 | 0.02 | 0.13 | 16.01 | 16.04 | 15.91 | 71047 |
| 1738798800 | 15.96 | 0.04 | 0.25 | 15.98 | 15.9986 | 15.91 | 48263 |
| 1738712400 | 15.92 | 0.04 | 0.25 | 15.94 | 15.94 | 15.86 | 67634 |
| 1738626000 | 15.88 | -0.08 | -0.50 | 15.96 | 16 | 15.87 | 72412 |
| 1738366800 | 15.96 | 0.09 | 0.57 | 15.93 | 15.99 | 15.9 | 71877 |
| 1738280400 | 15.87 | -0.06 | -0.38 | 15.92 | 16 | 15.86 | 49060 |
| 1738194000 | 15.93 | 0.07 | 0.44 | 15.91 | 15.9786 | 15.84 | 57437 |
| 1738107600 | 15.86 | -0.03 | -0.19 | 15.94 | 15.99 | 15.78 | 45200 |
| 1738021200 | 15.89 | 0.05 | 0.32 | 15.88 | 15.91 | 15.83 | 57873 |
| 1737762000 | 15.84 | 0 | 0.00 | 15.94 | 15.98 | 15.83 | 50674 |
| 1737675600 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1737589200 | 15.84 | -0.09 | -0.56 | 15.81 | 15.855 | 15.77 | 51585 |
| 1737502800 | 15.93 | 0.13 | 0.82 | 15.88 | 15.93 | 15.83 | 79288 |
| 1737157200 | 15.8 | 0.01 | 0.06 | 15.87 | 15.89 | 15.76 | 60972 |
| 1737070800 | 15.79 | -0.09 | -0.57 | 15.83 | 15.88 | 15.72 | 38187 |
| 1736984400 | 15.88 | 0.15 | 0.95 | 15.86 | 15.91 | 15.75 | 34713 |
| 1736898000 | 15.73 | -0.06 | -0.38 | 15.84 | 15.8599 | 15.6514 | 52386 |
| 1736811600 | 15.79 | 0.05 | 0.32 | 15.79 | 15.84 | 15.7177 | 39645 |
| 1736552400 | 15.74 | -0.06 | -0.38 | 15.8 | 15.87 | 15.7 | 47990 |
| 1736379600 | 15.8 | 0.07 | 0.45 | 15.77 | 15.84 | 15.71 | 56914 |
| 1736293200 | 15.73 | -0.01 | -0.06 | 15.78 | 15.85 | 15.69 | 47216 |
| 1736206800 | 15.74 | -0.06 | -0.38 | 15.8 | 15.8 | 15.7 | 42335 |
| 1735947600 | 15.8 | 0.19 | 1.22 | 15.72 | 15.8 | 15.6401 | 70286 |
| 1735861200 | 15.61 | 0.17 | 1.10 | 15.64 | 15.6787 | 15.5 | 65704 |
| 1735688400 | 15.44 | 0.03 | 0.19 | 15.47 | 15.56 | 15.39 | 112657 |
| 1735602000 | 15.41 | 0.05 | 0.33 | 15.38 | 15.46 | 15.36 | 55684 |
| 1735342800 | 15.36 | -0.13 | -0.84 | 15.51 | 15.56 | 15.3 | 56174 |
| 1735256400 | 15.49 | -0.01 | -0.06 | 15.5 | 15.7 | 15.46 | 36065 |
| 1735077840 | 15.5 | -0.03 | -0.19 | 15.5 | 15.6 | 15.5 | 33206 |
| 1734997200 | 15.53 | 0.23 | 1.50 | 15.34 | 15.58 | 15.3 | 51715 |
| 1734738000 | 15.3 | -0.04 | -0.26 | 15.2 | 15.35 | 15.04 | 96119 |
| 1734651600 | 15.34 | -0.1 | -0.65 | 15.43 | 15.4699 | 15.3 | 100087 |
| 1734565200 | 15.44 | -0.24 | -1.53 | 15.72 | 15.761 | 15.35 | 68872 |
| 1734478800 | 15.68 | -0.25 | -1.57 | 15.91 | 16 | 15.66 | 72349 |
| 1734392400 | 15.93 | 0.12 | 0.76 | 15.89 | 16 | 15.84 | 102416 |
| 1734133200 | 15.81 | -0.05 | -0.32 | 15.9 | 15.93 | 15.73 | 72875 |
| 1734046800 | 15.86 | -0.07 | -0.44 | 15.99 | 15.99 | 15.84 | 64788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
