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 | 0.14 | 0.876643706951 | 15.97 | 16.14 | 15.8807 | 97498 | 16.01568104 | CS |
| 4 | 0.25 | 1.5762925599 | 15.86 | 16.14 | 15.71 | 124261 | 15.93803541 | CS |
| 12 | 0.49 | 3.13700384123 | 15.62 | 16.14 | 15.36 | 128705 | 15.78241397 | CS |
| 26 | 1.298 | 8.76316500135 | 14.812 | 16.74 | 14.8 | 131254 | 15.91473745 | CS |
| 52 | 1.965 | 13.8918345705 | 14.145 | 16.74 | 13.7401 | 130788 | 15.24735111 | CS |
| 156 | -2.75 | -14.5811240721 | 18.86 | 20.18 | 11.9 | 139292 | 15.21342482 | CS |
| 260 | -6.79 | -29.6506550218 | 22.9 | 23.85 | 9.01 | 135641 | 17.21370254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 16.11 | 0.07 | 0.44 | 16.09 | 16.2 | 16.07 | 134059 |
| 1739403600 | 16.04 | -0.01 | -0.06 | 16 | 16.059999 | 15.8807 | 119734 |
| 1739317200 | 16.05 | 0.04 | 0.25 | 16.01 | 16.059999 | 15.92 | 91333 |
| 1739230800 | 16.01 | 0.03 | 0.19 | 16.059999 | 16.079999 | 15.95 | 127229 |
| 1738971600 | 15.98 | 0 | 0.00 | 15.98 | 16.02 | 15.96 | 51573 |
| 1738885200 | 15.98 | 0.02 | 0.13 | 15.97 | 16.03 | 15.94 | 98038 |
| 1738798800 | 15.96 | 0.03 | 0.19 | 15.94 | 16.0107 | 15.93 | 101760 |
| 1738712400 | 15.93 | 0.01 | 0.06 | 15.96 | 16.065 | 15.87 | 140120 |
| 1738626000 | 15.92 | 0.02 | 0.13 | 15.81 | 15.97 | 15.81 | 109776 |
| 1738366800 | 15.9 | -0.07 | -0.44 | 15.995 | 16.05 | 15.86 | 154099 |
| 1738280400 | 15.97 | 0.17 | 1.08 | 15.88 | 15.97 | 15.83 | 120484 |
| 1738194000 | 15.8 | -0.02 | -0.13 | 15.83 | 15.91 | 15.71 | 176044 |
| 1738107600 | 15.82 | -0.05 | -0.32 | 15.87 | 15.909 | 15.75 | 124655 |
| 1738021200 | 15.87 | -0.06 | -0.38 | 15.93 | 15.9917 | 15.81 | 129961 |
| 1737762000 | 15.93 | -0.07 | -0.44 | 15.92 | 16 | 15.8 | 174957 |
| 1737675600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1737589200 | 16 | -0.06 | -0.37 | 16.1 | 16.1 | 15.88 | 147141 |
| 1737502800 | 16.059999 | 0.22 | 1.39 | 15.9077 | 16.079999 | 15.865 | 195211 |
| 1737157200 | 15.84 | 0.02 | 0.13 | 15.9 | 15.9554 | 15.7611 | 95690 |
| 1737070800 | 15.82 | 0.03 | 0.19 | 15.86 | 15.9 | 15.715 | 75490 |
| 1736984400 | 15.79 | 0.16 | 1.02 | 15.7 | 15.9 | 15.7 | 141107 |
| 1736898000 | 15.63 | -0.02 | -0.13 | 15.69 | 15.74 | 15.62 | 96085 |
| 1736811600 | 15.65 | -0.07 | -0.45 | 15.72 | 15.75 | 15.59 | 138371 |
| 1736552400 | 15.72 | -0.1 | -0.63 | 15.71 | 15.77 | 15.5501 | 89270 |
| 1736379600 | 15.82 | 0.12 | 0.76 | 15.74 | 15.84 | 15.651 | 96907 |
| 1736293200 | 15.7 | -0.08 | -0.51 | 15.84 | 15.88 | 15.67 | 85493 |
| 1736206800 | 15.78 | -0.05 | -0.32 | 15.86 | 15.86 | 15.74 | 81809 |
| 1735947600 | 15.83 | 0.08 | 0.51 | 15.76 | 15.9 | 15.73 | 110070 |
| 1735861200 | 15.75 | 0.22 | 1.42 | 15.55 | 15.79 | 15.55 | 215019 |
| 1735688400 | 15.53 | 0.1 | 0.65 | 15.59 | 15.74 | 15.43 | 231804 |
| 1735602000 | 15.43 | -0.03 | -0.19 | 15.46 | 15.5 | 15.36 | 179087 |
| 1735342800 | 15.46 | -0.11 | -0.71 | 15.48 | 15.575 | 15.45 | 173723 |
| 1735256400 | 15.57 | -0.09 | -0.57 | 15.63 | 15.66 | 15.56 | 77255 |
| 1735077840 | 15.66 | -0.02 | -0.13 | 15.75 | 15.82 | 15.59 | 99860 |
| 1734997200 | 15.68 | -0.06 | -0.38 | 15.68 | 15.77 | 15.61 | 179040 |
| 1734738000 | 15.74 | 0.2 | 1.29 | 15.57 | 15.75 | 15.5458 | 143904 |
| 1734651600 | 15.54 | -0.03 | -0.19 | 15.52 | 15.62 | 15.52 | 211314 |
| 1734565200 | 15.57 | -0.2 | -1.27 | 15.81 | 15.89 | 15.57 | 158852 |
| 1734478800 | 15.77 | -0.15 | -0.94 | 15.9 | 15.9403 | 15.76 | 143405 |
| 1734392400 | 15.92 | 0.03 | 0.19 | 15.89 | 15.98 | 15.84 | 75455 |
| 1734133200 | 15.89 | -0.03 | -0.19 | 15.97 | 16.03 | 15.85 | 53624 |
| 1734046800 | 15.92 | -0.05 | -0.31 | 15.97 | 16.0077 | 15.84 | 116972 |
| 1733960400 | 15.97 | 0.04 | 0.25 | 16.02 | 16.0399 | 15.91 | 81704 |
| 1733874000 | 15.93 | 0.03 | 0.19 | 15.99 | 16.02 | 15.9 | 92955 |
| 1733787600 | 15.9 | -0.14 | -0.87 | 16.09 | 16.09 | 15.875 | 86501 |
| 1733528400 | 16.04 | 0.01 | 0.06 | 16.05 | 16.11 | 16 | 156514 |
| 1733442000 | 16.03 | 0.11 | 0.66 | 15.96 | 16.04 | 15.95 | 151698 |
| 1733355600 | 15.925 | -0.03 | -0.16 | 15.96 | 15.96 | 15.92 | 133891 |
| 1733269200 | 15.95 | 0.1 | 0.63 | 15.82 | 15.95 | 15.8 | 118315 |
| 1733182800 | 15.85 | 0.01 | 0.06 | 15.77 | 15.89 | 15.76 | 145714 |
| 1732917840 | 15.84 | 0.11 | 0.70 | 15.8 | 15.91 | 15.74 | 108008 |
| 1732750800 | 15.73 | 0.14 | 0.90 | 15.6 | 15.73 | 15.5501 | 137317 |
| 1732664400 | 15.59 | 0.02 | 0.13 | 15.61 | 15.6302 | 15.51 | 174916 |
| 1732578000 | 15.57 | 0.08 | 0.52 | 15.57 | 15.63 | 15.5 | 215490 |
| 1732318800 | 15.49 | -0.05 | -0.32 | 15.46 | 15.58 | 15.43 | 293412 |
| 1732232400 | 15.54 | -0.08 | -0.51 | 15.65 | 15.66 | 15.49 | 145127 |
| 1732146000 | 15.62 | -0.14 | -0.89 | 15.7 | 15.74 | 15.57 | 152851 |
| 1732059600 | 15.76 | 0 | 0.00 | 15.68 | 15.7873 | 15.63 | 156582 |
| 1731973200 | 15.76 | 0.01 | 0.06 | 15.75 | 15.92 | 15.7151 | 129143 |
| 1731714000 | 15.75 | -0.03 | -0.19 | 15.75 | 15.7945 | 15.6 | 179268 |
| 1731627600 | 15.78 | -0.07 | -0.44 | 15.95 | 15.95 | 15.7 | 136602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
