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 | -0.1 | -0.627746390458 | 15.93 | 16 | 15.65 | 27457 | 15.77834972 | CS |
| 4 | 0.53 | 3.46405228758 | 15.3 | 16.03 | 15.1643 | 24157 | 15.60533379 | CS |
| 12 | 1.03 | 6.95945945946 | 14.8 | 16.03 | 14.71 | 22613 | 15.3708369 | CS |
| 26 | 0.92 | 6.17035546613 | 14.91 | 16.03 | 14.51 | 31638 | 15.15261827 | CS |
| 52 | 1.51 | 10.5446927374 | 14.32 | 16.03 | 12.6249 | 32760 | 14.56713337 | CS |
| 156 | -7.99 | -33.543240974 | 23.82 | 24.83 | 12.6249 | 27812 | 16.71723133 | CS |
| 260 | -5.54 | -25.9241927936 | 21.37 | 25.85 | 8.87 | 30070 | 18.60167739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 15.83 | 0.04 | 0.25 | 15.85 | 15.85 | 15.7933 | 6781 |
| 1721428800 | 15.79 | 0.01 | 0.06 | 15.82 | 15.9 | 15.78 | 8912 |
| 1721342400 | 15.78 | -0.04 | -0.25 | 15.82 | 15.88 | 15.78 | 49472 |
| 1721256000 | 15.82 | 0.01 | 0.06 | 15.82 | 15.88 | 15.77 | 21565 |
| 1721169600 | 15.81 | 0.08 | 0.51 | 15.68 | 15.8413 | 15.68 | 21919 |
| 1721083200 | 15.73 | -0.25 | -1.56 | 15.93 | 16 | 15.65 | 36348 |
| 1720824000 | 15.98 | 0.13 | 0.82 | 15.86 | 16.03 | 15.86 | 15347 |
| 1720737600 | 15.85 | 0.07 | 0.44 | 15.82 | 15.958 | 15.79 | 20655 |
| 1720651200 | 15.78 | 0.13 | 0.83 | 15.69 | 15.8397 | 15.68 | 40273 |
| 1720564800 | 15.65 | 0.06 | 0.38 | 15.6 | 15.65 | 15.5271 | 17698 |
| 1720478400 | 15.59 | 0 | 0.00 | 15.58 | 15.59 | 15.54 | 38479 |
| 1720219200 | 15.59 | 0.02 | 0.13 | 15.51 | 15.63 | 15.51 | 20569 |
| 1720040640 | 15.57 | 0.06 | 0.39 | 15.5 | 15.6 | 15.47 | 12269 |
| 1719960000 | 15.51 | 0.18 | 1.17 | 15.41 | 15.534 | 15.41 | 16343 |
| 1719873600 | 15.33 | -0.03 | -0.20 | 15.46 | 15.47 | 15.3 | 34731 |
| 1719614400 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1719528000 | 15.36 | 0.08 | 0.52 | 15.32 | 15.39 | 15.3 | 21953 |
| 1719441600 | 15.28 | 0.02 | 0.13 | 15.29 | 15.3 | 15.22 | 22823 |
| 1719355200 | 15.26 | 0.04 | 0.26 | 15.27 | 15.295 | 15.22 | 13743 |
| 1719268800 | 15.22 | -0.03 | -0.16 | 15.3 | 15.3 | 15.1643 | 29080 |
| 1719009600 | 15.245 | -0.04 | -0.23 | 15.26 | 15.26 | 15.16 | 13527 |
| 1718923200 | 15.28 | -0.02 | -0.13 | 15.35 | 15.3799 | 15.01 | 23821 |
| 1718750400 | 15.3 | 0.01 | 0.07 | 15.33 | 15.42 | 15.25 | 27081 |
| 1718664000 | 15.29 | -0.01 | -0.07 | 15.29 | 15.4 | 15.24 | 27123 |
| 1718404800 | 15.3 | -0.05 | -0.33 | 15.31 | 15.3987 | 15.3 | 17212 |
| 1718318400 | 15.35 | -0.05 | -0.32 | 15.43 | 15.52 | 15.35 | 15885 |
| 1718232000 | 15.4 | 0.03 | 0.16 | 15.46 | 15.575 | 15.4 | 10910 |
| 1718145600 | 15.375 | -0.03 | -0.16 | 15.44 | 15.52 | 15.34 | 17573 |
| 1718059200 | 15.4 | -0.03 | -0.19 | 15.43 | 15.57 | 15.38 | 18046 |
| 1717800000 | 15.43 | -0.09 | -0.59 | 15.5 | 15.53 | 15.35 | 14430 |
| 1717713600 | 15.521 | 0.02 | 0.14 | 15.51 | 15.58 | 15.3424 | 8249 |
| 1717627200 | 15.5 | -0.02 | -0.13 | 15.52 | 15.525 | 15.3713 | 12300 |
| 1717540800 | 15.52 | 0.04 | 0.26 | 15.52 | 15.56 | 15.465 | 12476 |
| 1717454400 | 15.48 | 0.13 | 0.85 | 15.4 | 15.48 | 15.28 | 21189 |
| 1717195200 | 15.35 | 0.12 | 0.79 | 15.34 | 15.37 | 15.25 | 20066 |
| 1717108800 | 15.23 | 0.2 | 1.33 | 15.12 | 15.24 | 15.06 | 43395 |
| 1717022400 | 15.03 | -0.15 | -0.99 | 15.18 | 15.18 | 14.98 | 21655 |
| 1716936000 | 15.18 | -0.12 | -0.79 | 15.36 | 15.36 | 15.16 | 26991 |
| 1716590400 | 15.3011 | 0.14 | 0.93 | 15.14 | 15.31 | 15.14 | 15131 |
| 1716504000 | 15.16 | -0.2 | -1.30 | 15.36 | 15.36 | 15.16 | 21938 |
| 1716417600 | 15.36 | -0.09 | -0.58 | 15.3 | 15.4099 | 15.27 | 25129 |
| 1716331200 | 15.4499 | 0.04 | 0.26 | 15.44 | 15.45 | 15.41 | 18670 |
| 1716244800 | 15.41 | 0.05 | 0.33 | 15.4 | 15.43 | 15.37 | 25507 |
| 1715985600 | 15.36 | -0.04 | -0.26 | 15.47 | 15.49 | 15.36 | 21713 |
| 1715899200 | 15.4 | -0.02 | -0.13 | 15.44 | 15.45 | 15.37 | 24942 |
| 1715812800 | 15.42 | 0.18 | 1.19 | 15.3 | 15.4201 | 15.3 | 24508 |
| 1715726400 | 15.2381 | 0.01 | 0.05 | 15.25 | 15.31 | 15.2203 | 12008 |
| 1715640000 | 15.23 | 0.02 | 0.13 | 15.21 | 15.255 | 15.21 | 8015 |
| 1715380800 | 15.21 | -0.04 | -0.26 | 15.3 | 15.301 | 15.2 | 23395 |
| 1715294400 | 15.25 | 0 | 0.00 | 15.23 | 15.28 | 15.23 | 19663 |
| 1715208000 | 15.25 | -0.07 | -0.46 | 15.34 | 15.36 | 15.22 | 54303 |
| 1715121600 | 15.32 | 0.02 | 0.13 | 15.28 | 15.38 | 15.28 | 37316 |
| 1715035200 | 15.3 | 0.1 | 0.66 | 15.19 | 15.3 | 15.17 | 11993 |
| 1714776000 | 15.2 | 0.22 | 1.47 | 15.04 | 15.2 | 15.04 | 16571 |
| 1714689600 | 14.98 | 0.1 | 0.67 | 14.92 | 14.98 | 14.89 | 13904 |
| 1714603200 | 14.88 | 0.14 | 0.95 | 14.75 | 14.9 | 14.75 | 48637 |
| 1714516800 | 14.74 | 0 | 0.00 | 14.74 | 14.8 | 14.73 | 22515 |
| 1714430400 | 14.74 | 0.03 | 0.20 | 14.8 | 14.8 | 14.71 | 34191 |
| 1714171200 | 14.71 | 0.05 | 0.34 | 14.66 | 14.78 | 14.66 | 18253 |
| 1714084800 | 14.66 | -0.17 | -1.15 | 14.72 | 14.74 | 14.66 | 30056 |
| 1713998400 | 14.83 | -0.07 | -0.47 | 14.88 | 14.88 | 14.8 | 28655 |
| 1713912000 | 14.9 | 0.23 | 1.57 | 14.69 | 14.9 | 14.68 | 30742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
