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 | -0.495 | -2.9552238806 | 16.75 | 16.835 | 15.735 | 920 | 16.39424984 | DE |
| 4 | -1.565 | -8.7822671156 | 17.82 | 18.04 | 15.735 | 936 | 16.95064598 | DE |
| 12 | -0.195 | -1.18541033435 | 16.45 | 18.915 | 15.735 | 824 | 17.27166941 | DE |
| 26 | 2.57 | 18.7796857874 | 13.685 | 18.915 | 13.65 | 728 | 16.46852551 | DE |
| 52 | 3.095 | 23.5182370821 | 13.16 | 18.915 | 11.8 | 717 | 14.7664525 | DE |
| 156 | 4.58 | 39.2291220557 | 11.675 | 18.915 | 11.55 | 881 | 14.10358727 | DE |
| 260 | 4.58 | 39.2291220557 | 11.675 | 18.915 | 11.55 | 881 | 14.10358727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 16.12 | -0.1 | -0.62 | 16.5 | 16.53 | 16.12 | 201 |
| 1734730020 | 16.219999 | -0.01 | -0.06 | 15.805 | 16.219999 | 15.735 | 2595 |
| 1734643620 | 16.23 | -0.27 | -1.64 | 16.195 | 16.434999 | 16.195 | 315 |
| 1734557220 | 16.5 | -0.34 | -1.99 | 16.78 | 16.82 | 16.5 | 352 |
| 1734470820 | 16.835 | 0.21 | 1.23 | 16.385 | 16.835 | 16.35 | 739 |
| 1734384420 | 16.629999 | 0 | 0.03 | 16.75 | 16.76 | 16.629999 | 598 |
| 1734125220 | 16.625 | -0.14 | -0.84 | 16.45 | 16.625 | 16.44 | 621 |
| 1734038820 | 16.765 | -0.04 | -0.21 | 16.684999 | 16.765 | 16.684999 | 544 |
| 1733952420 | 16.8 | -0.3 | -1.73 | 16.845 | 16.845 | 16.8 | 554 |
| 1733866020 | 17.095 | 0.04 | 0.23 | 16.945 | 17.095 | 16.805 | 5329 |
| 1733779620 | 17.055 | 0.04 | 0.21 | 17.17 | 17.17 | 17.055 | 501 |
| 1733520420 | 17.02 | -0.31 | -1.76 | 17.13 | 17.13 | 16.915 | 631 |
| 1733434020 | 17.325 | 0 | 0.00 | 17.405 | 17.405 | 17.325 | 602 |
| 1733347620 | 17.325 | 0 | 0.00 | 17.325 | 17.325 | 17.325 | 0 |
| 1733261220 | 17.325 | -0.1 | -0.55 | 17.38 | 17.399999 | 17.1 | 1317 |
| 1733174820 | 17.42 | -0.48 | -2.68 | 17.95 | 17.95 | 17.42 | 1513 |
| 1732915620 | 17.899999 | 0.07 | 0.39 | 17.905 | 17.905 | 17.899999 | 206 |
| 1732829220 | 17.829999 | 0 | 0.00 | 17.829999 | 17.829999 | 17.829999 | 0 |
| 1732742820 | 17.829999 | -0.21 | -1.16 | 17.98 | 17.98 | 17.829999 | 53 |
| 1732656420 | 18.04 | 0.31 | 1.78 | 17.565 | 18.04 | 17.565 | 366 |
| 1732570020 | 17.725 | -0.01 | -0.08 | 17.82 | 17.82 | 17.59 | 14 |
| 1732310820 | 17.739999 | 0.25 | 1.43 | 17.78 | 17.78 | 17.739999 | 850 |
| 1732224420 | 17.489999 | -0.06 | -0.31 | 17.489999 | 17.489999 | 17.489999 | 39 |
| 1732138020 | 17.545 | 0.3 | 1.74 | 17.524999 | 17.545 | 17.524999 | 200 |
| 1732051620 | 17.245 | -0.04 | -0.20 | 17.225 | 17.245 | 17.225 | 275 |
| 1731965220 | 17.28 | 0.28 | 1.65 | 17.329999 | 17.329999 | 17.07 | 1518 |
| 1731705960 | 17 | -0.25 | -1.45 | 17.1 | 17.1 | 16.7 | 879 |
| 1731619560 | 17.25 | -0.75 | -4.17 | 17.95 | 17.95 | 17.25 | 1046 |
| 1731533160 | 18 | -0.7 | -3.77 | 18.255 | 18.399999 | 17.98 | 1738 |
| 1731446820 | 18.704999 | 0.15 | 0.81 | 18.395 | 18.915 | 18.395 | 312 |
| 1731360420 | 18.555 | 0.36 | 2.01 | 18.489999 | 18.61 | 18.38 | 1300 |
| 1731101220 | 18.19 | 0.67 | 3.82 | 17.835 | 18.19 | 17.82 | 272 |
| 1731014760 | 17.52 | 0.17 | 0.98 | 17.3 | 17.61 | 17.12 | 574 |
| 1730928360 | 17.35 | 0.35 | 2.03 | 17.905 | 17.905 | 17.35 | 574 |
| 1730841960 | 17.005 | -0.72 | -4.03 | 17.085 | 17.085 | 17.005 | 933 |
| 1730755560 | 17.72 | 0.43 | 2.52 | 17 | 17.805 | 17 | 1468 |
| 1730496360 | 17.285 | -0.61 | -3.41 | 18.015 | 18.015 | 17.285 | 597 |
| 1730409960 | 17.895 | -0.05 | -0.28 | 17.934999 | 17.934999 | 17.895 | 520 |
| 1730323560 | 17.945 | 0.09 | 0.53 | 17.67 | 18 | 17.67 | 469 |
| 1730237160 | 17.85 | 0.35 | 2.00 | 17.725 | 17.85 | 17.695 | 1731 |
| 1730150760 | 17.5 | -0.18 | -1.02 | 17.495 | 17.5 | 17.495 | 345 |
| 1729887960 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1729801560 | 17.68 | 0.02 | 0.11 | 17.489999 | 17.7 | 17.38 | 700 |
| 1729715160 | 17.66 | 0.45 | 2.61 | 17.36 | 17.66 | 17.335 | 5700 |
| 1729628760 | 17.21 | -0.01 | -0.03 | 17.21 | 17.35 | 17.195 | 1070 |
| 1729542360 | 17.215 | 0.2 | 1.15 | 17.095 | 17.215 | 17.095 | 551 |
| 1729283160 | 17.02 | 0.16 | 0.92 | 16.715 | 17.02 | 16.715 | 600 |
| 1729196760 | 16.864999 | -0.14 | -0.79 | 16.87 | 16.87 | 16.864999 | 230 |
| 1729110360 | 17 | 0.25 | 1.46 | 16.625 | 17 | 16.625 | 1349 |
| 1729023960 | 16.754999 | 0.31 | 1.89 | 16.815 | 16.815 | 16.585 | 102 |
| 1728937620 | 16.445 | 0.23 | 1.45 | 16.575 | 16.575 | 16.39 | 428 |
| 1728678360 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1728591960 | 16.21 | -0.19 | -1.16 | 16.405 | 16.405 | 16.21 | 649 |
| 1728505560 | 16.399999 | -0.1 | -0.61 | 16.195 | 16.399999 | 16.195 | 80 |
| 1728419160 | 16.5 | 0.04 | 0.24 | 16.329999 | 16.524999 | 16.329999 | 582 |
| 1728332760 | 16.46 | 0 | 0.00 | 16.434999 | 16.46 | 16.35 | 402 |
| 1728073560 | 16.46 | -0.09 | -0.51 | 16.46 | 16.46 | 16.46 | 140 |
| 1727987220 | 16.545 | -0.17 | -1.02 | 16.545 | 16.545 | 16.545 | 50 |
| 1727900820 | 16.715 | -0.13 | -0.74 | 17.065 | 17.065 | 16.715 | 84 |
| 1727814420 | 16.84 | 0.39 | 2.37 | 16.8 | 16.84 | 16.625 | 878 |
| 1727728020 | 16.45 | -0.02 | -0.12 | 16.45 | 16.45 | 16.45 | 32 |
| 1727468760 | 16.469999 | -0.26 | -1.55 | 16.375 | 16.675 | 16.375 | 1957 |
| 1727382360 | 16.73 | -0.29 | -1.67 | 16.73 | 16.73 | 16.73 | 60 |
| 1727295960 | 17.015 | -0.15 | -0.87 | 16.84 | 17.015 | 16.739999 | 1082 |
| 1727209560 | 17.165 | 0.11 | 0.62 | 17.175 | 17.36 | 17.165 | 506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
