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 | 0.699300699301 | 14.3 | 14.6 | 14.2 | 265 | 14.47254717 | DE |
| 4 | 0.2 | 1.40845070423 | 14.2 | 16.1 | 14.1 | 638 | 15.03958436 | DE |
| 12 | 1.9 | 15.2 | 12.5 | 16.1 | 12.1 | 785 | 13.73432303 | DE |
| 26 | 2.9 | 25.2173913043 | 11.5 | 16.1 | 10.199999 | 677 | 12.91723465 | DE |
| 52 | 4.6 | 46.9387755102 | 9.8 | 16.1 | 9.5 | 647 | 12.21550357 | DE |
| 156 | -0.34 | -2.30664857531 | 14.74 | 16.3 | 9.5 | 1432 | 13.63005155 | DE |
| 260 | -2 | -12.1951219512 | 16.4 | 18.98 | 9.5 | 8316 | 17.38754099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 14.4 | -0.1 | -0.69 | 14.2 | 14.5 | 14.2 | 4 |
| 1738358820 | 14.5 | 0.1 | 0.69 | 14.6 | 14.6 | 14.5 | 770 |
| 1738272420 | 14.4 | 0.1 | 0.70 | 14.4 | 14.5 | 14.4 | 285 |
| 1738186020 | 14.3 | 0.2 | 1.42 | 14.3 | 14.3 | 14.3 | 1 |
| 1738099620 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1738013220 | 14.1 | -0.1 | -0.70 | 14.2 | 14.4 | 14.1 | 272 |
| 1737754020 | 14.2 | -0.2 | -1.39 | 14.5 | 14.5 | 14.2 | 454 |
| 1737667620 | 14.4 | -0.2 | -1.37 | 14.5 | 14.8 | 14.3 | 1277 |
| 1737581220 | 14.6 | 0.2 | 1.39 | 14.6 | 14.6 | 14.6 | 500 |
| 1737494820 | 14.4 | 0.1 | 0.70 | 14.4 | 14.4 | 14.4 | 220 |
| 1737408420 | 14.3 | -0.6 | -4.03 | 14.2 | 14.3 | 14.2 | 1055 |
| 1737149220 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 25 |
| 1737062820 | 14.9 | 0 | 0.00 | 14.6 | 14.9 | 14.6 | 339 |
| 1736976420 | 14.9 | 0 | 0.00 | 14.7 | 15 | 14.7 | 587 |
| 1736890020 | 14.9 | 0.2 | 1.36 | 15 | 15 | 14.9 | 370 |
| 1736803620 | 14.7 | -0.2 | -1.34 | 14.7 | 14.7 | 14.7 | 280 |
| 1736544420 | 14.9 | -0.6 | -3.87 | 15 | 15 | 14.9 | 1090 |
| 1736458020 | 15.5 | 0.2 | 1.31 | 15.3 | 15.5 | 15.2 | 293 |
| 1736371620 | 15.3 | -0.6 | -3.77 | 15.8 | 15.8 | 14.9 | 352 |
| 1736285220 | 15.9 | 2 | 14.39 | 14.2 | 16.1 | 14.2 | 3952 |
| 1736198820 | 13.9 | 0.1 | 0.72 | 13.7 | 14.1 | 13.7 | 1055 |
| 1735939620 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.6 | 1435 |
| 1735853220 | 14 | 0.3 | 2.19 | 13.6 | 14 | 13.6 | 3284 |
| 1735594020 | 13.7 | -0.2 | -1.44 | 13.7 | 13.7 | 13.7 | 118 |
| 1735334820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 5 |
| 1734989220 | 13.9 | 0.1 | 0.72 | 13.7 | 13.9 | 13.7 | 348 |
| 1734730020 | 13.8 | -0.1 | -0.72 | 13.7 | 13.8 | 13.7 | 231 |
| 1734643620 | 13.9 | 0 | 0.00 | 13.8 | 13.9 | 13.8 | 2001 |
| 1734557220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 364 |
| 1734470820 | 13.9 | 0.2 | 1.46 | 13.9 | 13.9 | 13.7 | 730 |
| 1734384420 | 13.7 | 0.3 | 2.24 | 13.7 | 13.7 | 13.7 | 2 |
| 1734125220 | 13.4 | -0.1 | -0.74 | 13.6 | 13.6 | 13.3 | 297 |
| 1734038820 | 13.5 | -0.2 | -1.46 | 13.5 | 13.5 | 13.5 | 200 |
| 1733952420 | 13.7 | 0 | 0.00 | 13.6 | 13.7 | 13.3 | 372 |
| 1733866020 | 13.7 | -0.1 | -0.72 | 13.7 | 13.9 | 13.6 | 2295 |
| 1733779620 | 13.8 | 0.4 | 2.99 | 13.3 | 13.8 | 13.3 | 580 |
| 1733520420 | 13.4 | 0.4 | 3.08 | 13.2 | 13.4 | 13.2 | 1303 |
| 1733434020 | 13 | 0 | 0.00 | 12.8 | 13.1 | 12.8 | 1602 |
| 1733347620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 802 |
| 1733261220 | 13 | 0.3 | 2.36 | 13 | 13 | 13 | 250 |
| 1733174820 | 12.7 | 0.1 | 0.79 | 12.9 | 12.9 | 12.7 | 434 |
| 1732915620 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 377 |
| 1732829220 | 12.5 | 0.1 | 0.81 | 12.6 | 12.6 | 12.5 | 600 |
| 1732742820 | 12.4 | 0.3 | 2.48 | 12.4 | 12.4 | 12.3 | 1340 |
| 1732656420 | 12.1 | -0.7 | -5.47 | 12.7 | 12.7 | 12.1 | 5306 |
| 1732570020 | 12.8 | 0.1 | 0.79 | 12.4 | 12.8 | 12.4 | 264 |
| 1732310820 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732224420 | 12.7 | 0 | 0.00 | 12.6 | 12.7 | 12.6 | 1323 |
| 1732138020 | 12.7 | 0.3 | 2.42 | 12.5 | 12.7 | 12.5 | 54 |
| 1732051620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 49 |
| 1731965220 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 445 |
| 1731705960 | 12.5 | 0 | 0.00 | 12.4 | 12.7 | 12.4 | 418 |
| 1731619560 | 12.5 | 0.5 | 4.17 | 12.5 | 12.5 | 12.5 | 36 |
| 1731533220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1731446820 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1731360420 | 12 | -0.4 | -3.23 | 12.1 | 12.1 | 12 | 175 |
| 1731101220 | 12.4 | 0.1 | 0.81 | 12.1 | 12.4 | 12.1 | 266 |
| 1731014760 | 12.3 | -0.4 | -3.15 | 12.3 | 12.3 | 12.3 | 23 |
| 1730928360 | 12.7 | 0.1 | 0.79 | 12.7 | 12.7 | 12.7 | 158 |
| 1730841960 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1730755560 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
