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 | -0.59 | -3.61298224127 | 16.33 | 16.58 | 15.66 | 9900 | 16.0760101 | CS |
| 4 | 0.52 | 3.41655716163 | 15.22 | 16.7 | 14.6 | 6011 | 15.81893715 | CS |
| 12 | -1.03 | -6.14192009541 | 16.77 | 16.77 | 14.6 | 4250 | 15.80483976 | CS |
| 26 | -0.56 | -3.43558282209 | 16.3 | 17.26 | 14.6 | 4309 | 15.96890168 | CS |
| 52 | 0.31 | 2.00907323396 | 15.43 | 19.68 | 14.6 | 5376 | 16.89598408 | CS |
| 156 | 2.39 | 17.9026217228 | 13.35 | 19.68 | 9.46 | 7223 | 14.17864343 | CS |
| 260 | 8.74 | 124.857142857 | 7 | 27.07 | 4.65 | 7630 | 14.68235888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 15.74 | -0.1 | -0.63 | 15.74 | 15.9 | 15.66 | 2600 |
| 1732310940 | 15.84 | 0.14 | 0.89 | 16.09 | 16.09 | 15.84 | 1900 |
| 1732224600 | 15.7 | -0.88 | -5.31 | 16.3 | 16.3 | 15.7 | 3300 |
| 1732051800 | 16.579999 | 0.48 | 2.98 | 16.1 | 16.579999 | 16.1 | 1800 |
| 1731965340 | 16.1 | -0.6 | -3.59 | 16.329999 | 16.48 | 15.86 | 32600 |
| 1731619800 | 16.7 | 0.69 | 4.31 | 16.149999 | 16.7 | 16.05 | 8900 |
| 1731533400 | 16.01 | 0.29 | 1.84 | 15.65 | 16.37 | 15.37 | 5900 |
| 1731446940 | 15.72 | -0.08 | -0.51 | 15.79 | 16.23 | 15.48 | 15400 |
| 1731360540 | 15.8 | 0.69 | 4.57 | 15.1 | 15.8 | 14.94 | 6400 |
| 1731101400 | 15.11 | -0.32 | -2.07 | 15.23 | 15.37 | 14.6 | 3800 |
| 1731014940 | 15.43 | -0.1 | -0.64 | 15.55 | 15.68 | 15.43 | 1800 |
| 1730928600 | 15.53 | 0.13 | 0.84 | 15.4 | 15.68 | 15.09 | 3400 |
| 1730842200 | 15.4 | 0 | 0.00 | 15.21 | 15.4 | 15.21 | 1400 |
| 1730755800 | 15.4 | 0.57 | 3.84 | 14.95 | 15.46 | 14.9 | 4900 |
| 1730496600 | 14.83 | -0.27 | -1.79 | 15.1 | 15.1 | 14.82 | 2500 |
| 1730410200 | 15.1 | -0.22 | -1.44 | 15.38 | 15.38 | 15 | 7700 |
| 1730323800 | 15.32 | -0.23 | -1.48 | 15.5 | 15.71 | 15.32 | 2300 |
| 1730237340 | 15.55 | 0.07 | 0.45 | 15.38 | 15.64 | 15.31 | 1300 |
| 1730151000 | 15.48 | 0.22 | 1.44 | 15.22 | 15.65 | 15.22 | 2900 |
| 1729891800 | 15.26 | -0.04 | -0.26 | 15.25 | 15.5 | 15.2 | 2100 |
| 1729805400 | 15.3 | 0.19 | 1.26 | 15.23 | 15.57 | 15.22 | 5400 |
| 1729719000 | 15.11 | -0.05 | -0.33 | 15.3 | 15.3 | 14.98 | 4000 |
| 1729632600 | 15.16 | -0.26 | -1.69 | 15.44 | 15.44 | 15.14 | 1400 |
| 1729546140 | 15.42 | 0 | 0.00 | 15.42 | 15.72 | 15.42 | 1600 |
| 1729287000 | 15.42 | -0.2 | -1.28 | 15.81 | 15.81 | 15.4 | 2300 |
| 1729200540 | 15.62 | -0.21 | -1.33 | 15.82 | 15.82 | 15.43 | 4300 |
| 1729114140 | 15.83 | -0.12 | -0.75 | 15.86 | 15.9 | 15.61 | 5600 |
| 1729027740 | 15.95 | 0.06 | 0.38 | 15.81 | 15.95 | 15.81 | 2500 |
| 1728941340 | 15.89 | 0.54 | 3.52 | 14.91 | 15.89 | 14.91 | 7100 |
| 1728682200 | 15.35 | 0.12 | 0.79 | 15.24 | 15.37 | 15.14 | 5200 |
| 1728595740 | 15.23 | -0.11 | -0.72 | 15.34 | 15.98 | 15.2 | 4600 |
| 1728509400 | 15.34 | -0.39 | -2.48 | 15.73 | 15.9 | 15.34 | 4300 |
| 1728422940 | 15.73 | 0.12 | 0.77 | 15.55 | 15.92 | 15.53 | 2100 |
| 1728336600 | 15.61 | 0.21 | 1.36 | 15.71 | 15.71 | 15.5 | 2600 |
| 1728077400 | 15.4 | -0.07 | -0.45 | 15.63 | 15.65 | 15.4 | 1900 |
| 1727991000 | 15.47 | -0.06 | -0.39 | 15.47 | 15.93 | 15.4 | 6000 |
| 1727904540 | 15.53 | -0.43 | -2.69 | 15.92 | 16.25 | 15.53 | 3500 |
| 1727818200 | 15.96 | 0.04 | 0.25 | 16.07 | 16.07 | 15.45 | 5100 |
| 1727731800 | 15.92 | -0.06 | -0.38 | 15.97 | 16.43 | 15.88 | 4900 |
| 1727472600 | 15.98 | 0.46 | 2.96 | 15.43 | 15.98 | 15.4 | 5600 |
| 1727386140 | 15.52 | -0.07 | -0.45 | 15.69 | 15.7 | 15.45 | 2700 |
| 1727299740 | 15.59 | -0.06 | -0.38 | 15.57 | 15.59 | 15.43 | 2200 |
| 1727213400 | 15.65 | -0.17 | -1.07 | 15.41 | 15.65 | 15.41 | 6500 |
| 1727127000 | 15.82 | -0.1 | -0.63 | 15.93 | 15.93 | 15.39 | 4400 |
| 1726867800 | 15.92 | -0.43 | -2.63 | 16.01 | 16.079999 | 15.8 | 1700 |
| 1726781400 | 16.35 | -0.19 | -1.15 | 16.52 | 16.649999 | 16.219999 | 3500 |
| 1726695000 | 16.54 | 0.04 | 0.24 | 16.43 | 16.66 | 16.43 | 3000 |
| 1726608600 | 16.5 | -0.08 | -0.48 | 16.219999 | 16.5 | 16.219999 | 3700 |
| 1726522200 | 16.579999 | 0.46 | 2.85 | 16.03 | 16.579999 | 15.94 | 4700 |
| 1726263000 | 16.12 | 0.21 | 1.32 | 15.65 | 16.2 | 14.7 | 4700 |
| 1726176540 | 15.91 | 0.09 | 0.57 | 15.75 | 15.91 | 15.75 | 900 |
| 1726090140 | 15.82 | -0.08 | -0.50 | 15.9 | 15.9 | 15.82 | 3400 |
| 1726003740 | 15.9 | -0.39 | -2.39 | 15.85 | 16.219999 | 15.66 | 4300 |
| 1725917400 | 16.29 | 0.05 | 0.31 | 16.239999 | 16.29 | 16.12 | 4000 |
| 1725658200 | 16.239999 | -0.13 | -0.79 | 16.3 | 16.3 | 16.239999 | 900 |
| 1725571800 | 16.37 | -0.2 | -1.21 | 16.6 | 16.6 | 16.239999 | 1300 |
| 1725485400 | 16.57 | 0.21 | 1.28 | 16.37 | 16.69 | 16.37 | 1900 |
| 1725399000 | 16.36 | -0.03 | -0.18 | 16.079999 | 16.36 | 16.079999 | 500 |
| 1725312600 | 16.39 | 0.06 | 0.37 | 16.77 | 16.77 | 15.95 | 1900 |
| 1725053400 | 16.329999 | 0 | 0.00 | 16.329999 | 16.329999 | 16.329999 | 200 |
| 1724967000 | 16.329999 | -0.23 | -1.39 | 16.559999 | 16.76 | 16.329999 | 1800 |
| 1724880600 | 16.559999 | -0.21 | -1.25 | 16.579999 | 16.61 | 16.53 | 900 |
| 1724794140 | 16.77 | 0.12 | 0.72 | 16.81 | 16.9 | 16.69 | 1100 |
| 1724707740 | 16.649999 | -0.3 | -1.77 | 16.92 | 16.94 | 16.649999 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
