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 | 0.03 | 0.212464589235 | 14.12 | 14.27 | 14.11 | 350 | 14.14794433 | CS |
| 4 | -0.03 | -0.211565585331 | 14.18 | 14.28 | 14.05 | 536 | 14.13612912 | CS |
| 12 | 0.72 | 5.36113179449 | 13.43 | 14.49 | 13.25 | 1052 | 13.97267764 | CS |
| 26 | -0.25 | -1.73611111111 | 14.4 | 14.59 | 13.2 | 1134 | 14.05874773 | CS |
| 52 | 0.04 | 0.283486888731 | 14.11 | 15.35 | 13.2 | 1304 | 14.26610256 | CS |
| 156 | -0.45 | -3.08219178082 | 14.6 | 16.77 | 12.5 | 2412 | 14.45907775 | CS |
| 260 | 1.9 | 15.5102040816 | 12.25 | 16.77 | 8.12 | 2297 | 13.97233095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 0 |
| 1720647600 | 14.27 | 0.16 | 1.13 | 14.27 | 14.27 | 14.27 | 301 |
| 1720561200 | 14.11 | -0.01 | -0.07 | 14.11 | 14.11 | 14.11 | 600 |
| 1720474800 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 400 |
| 1720215600 | 14.12 | 0.07 | 0.50 | 14.12 | 14.12 | 14.12 | 100 |
| 1720129200 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1720042800 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1719956400 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1719610800 | 14.05 | -0.23 | -1.61 | 14.2 | 14.2 | 14.05 | 2010 |
| 1719524400 | 14.28 | 0.03 | 0.21 | 14.28 | 14.28 | 14.28 | 100 |
| 1719438000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1719351600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1719265200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1719006000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 30 |
| 1718919600 | 14.25 | 0.09 | 0.64 | 14.25 | 14.25 | 14.25 | 500 |
| 1718833200 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 120 |
| 1718746800 | 14.16 | 0.01 | 0.07 | 14.16 | 14.16 | 14.16 | 400 |
| 1718660400 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 9 |
| 1718401200 | 14.15 | -0.03 | -0.21 | 14.16 | 14.16 | 14.15 | 1200 |
| 1718314800 | 14.18 | -0.03 | -0.21 | 14.18 | 14.18 | 14.18 | 1200 |
| 1718228400 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 1 |
| 1718142000 | 14.21 | 0.18 | 1.28 | 14.09 | 14.21 | 14.09 | 1658 |
| 1718055600 | 14.03 | -0.24 | -1.68 | 14.03 | 14.03 | 14.03 | 692 |
| 1717796400 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 21 |
| 1717710000 | 14.27 | 0.25 | 1.78 | 14.27 | 14.27 | 14.27 | 1048 |
| 1717623600 | 14.02 | -0.36 | -2.50 | 14.27 | 14.29 | 14.02 | 2400 |
| 1717537200 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1717450800 | 14.38 | 0.33 | 2.35 | 14.38 | 14.38 | 14.38 | 100 |
| 1717191600 | 14.05 | 0.03 | 0.21 | 14.05 | 14.05 | 14.05 | 105 |
| 1717105200 | 14.02 | 0.02 | 0.14 | 14.02 | 14.02 | 14.02 | 520 |
| 1717018800 | 14 | -0.06 | -0.43 | 14.05 | 14.05 | 14 | 1200 |
| 1716932400 | 14.06 | -0.39 | -2.70 | 14.06 | 14.06 | 14.06 | 885 |
| 1716846000 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 330 |
| 1716586800 | 14.45 | 0.05 | 0.35 | 14.4 | 14.45 | 14.4 | 818 |
| 1716500400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 10 |
| 1716414000 | 14.4 | -0.09 | -0.62 | 14 | 14.4 | 14 | 4121 |
| 1716327600 | 14.49 | 0.09 | 0.62 | 14.39 | 14.49 | 14.39 | 1543 |
| 1715982000 | 14.4 | 0.1 | 0.70 | 14.4 | 14.4 | 14.4 | 200 |
| 1715895600 | 14.3 | 0.01 | 0.07 | 14.3 | 14.3 | 14.3 | 250 |
| 1715809200 | 14.29 | 0.48 | 3.48 | 14.19 | 14.29 | 14.19 | 6370 |
| 1715722800 | 13.81 | -0.18 | -1.29 | 13.81 | 13.81 | 13.81 | 227 |
| 1715636400 | 13.99 | -0.07 | -0.50 | 13.92 | 13.99 | 13.92 | 510 |
| 1715377200 | 14.06 | 0.06 | 0.43 | 14.1 | 14.18 | 14.06 | 2476 |
| 1715290800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1715204400 | 14 | 0 | 0.00 | 13.98 | 14 | 13.98 | 1700 |
| 1715118000 | 14 | 0.01 | 0.07 | 14 | 14 | 14 | 1880 |
| 1715031600 | 13.99 | 0.14 | 1.01 | 13.78 | 13.99 | 13.78 | 800 |
| 1714772400 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 10 |
| 1714686000 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1714599600 | 13.85 | 0.22 | 1.61 | 13.74 | 13.85 | 13.74 | 1072 |
| 1714513200 | 13.63 | 0 | 0.00 | 13.63 | 13.63 | 13.63 | 0 |
| 1714426800 | 13.63 | 0 | 0.00 | 13.63 | 13.63 | 13.63 | 106 |
| 1714167600 | 13.63 | 0.13 | 0.96 | 13.63 | 13.63 | 13.63 | 870 |
| 1714081200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 100 |
| 1713994800 | 13.5 | 0.07 | 0.52 | 13.5 | 13.5 | 13.5 | 200 |
| 1713908400 | 13.43 | 0.17 | 1.28 | 13.33 | 13.43 | 13.33 | 3250 |
| 1713822000 | 13.26 | -0.05 | -0.38 | 13.25 | 13.26 | 13.25 | 300 |
| 1713562800 | 13.31 | 0.01 | 0.08 | 13.59 | 13.59 | 13.31 | 1430 |
| 1713476400 | 13.3 | -0.1 | -0.75 | 13.43 | 13.43 | 13.3 | 6323 |
| 1713390000 | 13.4 | -0.05 | -0.37 | 13.41 | 13.41 | 13.4 | 800 |
| 1713303600 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 5 |
| 1713217200 | 13.45 | 0.05 | 0.37 | 13.81 | 13.81 | 13.45 | 400 |
| 1712958000 | 13.4 | -0.25 | -1.83 | 13.66 | 13.7 | 13.2 | 5250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
