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 | -0.06 | -0.432588320115 | 13.87 | 14.15 | 13.21 | 111869 | 13.69289555 | DR |
| 4 | -1.16 | -7.74883099532 | 14.97 | 15.47 | 13.21 | 68907 | 14.10713586 | DR |
| 12 | -1.145 | -7.65630224005 | 14.955 | 16.25 | 13.21 | 45923 | 14.64606509 | DR |
| 26 | -0.25 | -1.77809388336 | 14.06 | 16.25 | 12.81 | 59535 | 13.90252732 | DR |
| 52 | -0.71 | -4.88980716253 | 14.52 | 16.25 | 12.81 | 55116 | 14.0404998 | DR |
| 156 | -2.5 | -15.3280196199 | 16.31 | 17.67 | 12.81 | 60298 | 14.78714566 | DR |
| 260 | -8.965 | -39.3633369923 | 22.775 | 24.44 | 12.81 | 49249 | 15.99790084 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 13.81 | 0.12 | 0.88 | 13.21 | 13.9 | 13.21 | 62158 |
| 1732227900 | 13.69 | 0.15 | 1.11 | 13.89 | 13.9 | 13.69 | 64817 |
| 1732141740 | 13.54 | -0.08 | -0.59 | 13.54 | 13.6 | 13.4988 | 57500 |
| 1732054800 | 13.62 | -0.18 | -1.30 | 13.68 | 13.68 | 13.57 | 95125 |
| 1731968640 | 13.8 | 0.11 | 0.80 | 14.15 | 14.15 | 13.67 | 153667 |
| 1731709260 | 13.69 | 0.01 | 0.07 | 13.87 | 14.14 | 13.6 | 188238 |
| 1731622800 | 13.68 | -0.01 | -0.07 | 13.89 | 13.89 | 13.67 | 92740 |
| 1731536760 | 13.69 | -0.43 | -3.05 | 13.88 | 13.885 | 13.62 | 57855 |
| 1731450480 | 14.12 | 0.08 | 0.57 | 14.125 | 14.125 | 13.79 | 58062 |
| 1731363600 | 14.04 | -0.19 | -1.34 | 14 | 14.45 | 14 | 87024 |
| 1731104400 | 14.23 | -0.17 | -1.18 | 14.2897 | 14.69 | 14.21 | 61701 |
| 1731018540 | 14.4 | 0.07 | 0.49 | 15.11 | 15.11 | 14.11 | 64737 |
| 1730931600 | 14.33 | -0.52 | -3.50 | 14.75 | 14.75 | 14.33 | 53813 |
| 1730845680 | 14.85 | 0.15 | 1.02 | 14.88 | 15.11 | 14.67 | 40006 |
| 1730759160 | 14.7 | -0.13 | -0.88 | 14.925 | 15.15 | 14.66 | 72126 |
| 1730496420 | 14.83 | 0.09 | 0.61 | 14.875 | 15.1 | 14.66 | 44729 |
| 1730409780 | 14.74 | -0.17 | -1.14 | 14.71 | 14.81 | 14.7 | 29900 |
| 1730323500 | 14.91 | -0.01 | -0.07 | 14.98 | 15 | 14.9 | 44264 |
| 1730237280 | 14.92 | -0.17 | -1.13 | 15.125 | 15.35 | 14.92 | 31529 |
| 1730150880 | 15.09 | 0.05 | 0.33 | 15.31 | 15.47 | 15.09 | 44081 |
| 1729891500 | 15.04 | 0.07 | 0.47 | 14.97 | 15.04 | 14.97 | 36216 |
| 1729805160 | 14.97 | 0.07 | 0.47 | 14.972 | 15.01 | 14.94 | 24399 |
| 1729718940 | 14.9 | 0.32 | 2.19 | 14.875 | 14.9 | 14.84 | 22863 |
| 1729632300 | 14.58 | -0.12 | -0.82 | 14.6775 | 14.7625 | 14.56 | 22148 |
| 1729545600 | 14.7 | -0.09 | -0.61 | 14.84 | 14.856 | 14.66 | 23347 |
| 1729286400 | 14.79 | -0.03 | -0.20 | 14.99 | 15.24 | 14.75 | 46566 |
| 1729200000 | 14.82 | -0.35 | -2.31 | 15.06 | 15.3 | 14.78 | 109303 |
| 1729113960 | 15.17 | 0.28 | 1.88 | 14.98 | 15.19 | 14.76 | 43932 |
| 1729027680 | 14.89 | -0.05 | -0.33 | 15.105 | 15.11 | 14.85 | 24368 |
| 1728941220 | 14.94 | -0.1 | -0.66 | 15.125 | 15.38 | 14.85 | 20195 |
| 1728681900 | 15.04 | -0.05 | -0.33 | 15.24 | 15.49 | 15 | 46536 |
| 1728595560 | 15.09 | 0.09 | 0.60 | 15.2855 | 15.45 | 14.99 | 32434 |
| 1728508800 | 15 | 0.13 | 0.87 | 15.45 | 15.45 | 14.88 | 53998 |
| 1728422580 | 14.87 | -0.11 | -0.73 | 15.8 | 15.8 | 14.85 | 42150 |
| 1728336000 | 14.98 | -0.07 | -0.47 | 14.95 | 14.98 | 14.91 | 39521 |
| 1728077220 | 15.05 | 0.07 | 0.47 | 15.02 | 15.05 | 14.9775 | 16410 |
| 1727990760 | 14.98 | 0.02 | 0.13 | 14.95 | 14.99 | 14.94 | 24104 |
| 1727904000 | 14.96 | -0.25 | -1.64 | 14.964 | 14.976 | 14.93 | 46608 |
| 1727818140 | 15.21 | -0.05 | -0.33 | 14.58 | 15.76 | 14.58 | 25596 |
| 1727731380 | 15.26 | -0.24 | -1.55 | 15.595 | 15.87 | 15.25 | 24649 |
| 1727472000 | 15.5 | 0.09 | 0.59 | 15.49 | 15.58 | 15.48 | 39264 |
| 1727386200 | 15.409 | 0.3 | 1.98 | 16.19 | 16.25 | 15.28 | 22087 |
| 1727299200 | 15.11 | -0.2 | -1.31 | 15.1 | 15.11 | 15.03 | 15138 |
| 1727212800 | 15.31 | -0.04 | -0.26 | 15.2 | 15.31 | 15.17 | 13449 |
| 1727126940 | 15.35 | 0.06 | 0.39 | 15.27 | 15.36 | 15.258 | 26412 |
| 1726867200 | 15.29 | -0.05 | -0.29 | 15.23 | 15.29 | 15.19 | 22193 |
| 1726781220 | 15.335 | -0.07 | -0.46 | 15.25 | 15.35 | 15.25 | 14714 |
| 1726694460 | 15.406 | 0.08 | 0.50 | 15.32 | 15.44 | 15.23 | 18789 |
| 1726608240 | 15.33 | 0.19 | 1.25 | 15.42 | 15.43 | 15.313 | 14057 |
| 1726521720 | 15.14 | -0.15 | -0.98 | 15.17 | 15.44 | 15.12 | 24255 |
| 1726262940 | 15.29 | -0.44 | -2.78 | 15.37 | 15.37 | 15.29 | 50169 |
| 1726176540 | 15.728 | 0.32 | 2.06 | 15.43 | 15.85 | 15.43 | 17627 |
| 1726090140 | 15.41 | -0.38 | -2.41 | 15.41 | 15.535 | 15.41 | 25855 |
| 1726003500 | 15.79 | -0.01 | -0.06 | 15.6817 | 15.85 | 15.6817 | 20729 |
| 1725917160 | 15.8 | 0.23 | 1.48 | 15.7785 | 15.85 | 15.77 | 13941 |
| 1725658020 | 15.57 | -0.18 | -1.14 | 15.8 | 15.8 | 15.57 | 42335 |
| 1725571440 | 15.75 | 0.45 | 2.94 | 15.45 | 15.76 | 15.45 | 183899 |
| 1725485040 | 15.3 | 0.36 | 2.41 | 14.59 | 15.45 | 14.59 | 33767 |
| 1725398880 | 14.94 | -0.1 | -0.66 | 14.96 | 14.97 | 14.85 | 22676 |
| 1725053340 | 15.04 | -0.3 | -1.96 | 14.955 | 15.14 | 14.955 | 20852 |
| 1724966400 | 15.34 | -0.07 | -0.45 | 15.375 | 15.43 | 15.34 | 18446 |
| 1724880360 | 15.41 | 0.03 | 0.20 | 15.435 | 15.46 | 15.38 | 15898 |
| 1724794080 | 15.38 | 0.22 | 1.45 | 15.3 | 15.4 | 15.3 | 13837 |
| 1724707740 | 15.16 | -0.03 | -0.20 | 15.214 | 15.226 | 15.16 | 14261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
