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 | 1095 | 6.07321131448 | 18030 | 19205 | 17370 | 98003 | 18025.2294828 | DE |
| 4 | 775 | 4.22343324251 | 18350 | 19205 | 17055 | 140391 | 17781.4809822 | DE |
| 12 | 2940 | 18.1649675626 | 16185 | 19205 | 15575 | 460695 | 16637.4105745 | DE |
| 26 | 2990 | 18.5311434769 | 16135 | 19205 | 12250 | 570948 | 15756.7068263 | DE |
| 52 | 5605 | 41.4571005917 | 13520 | 19205 | 12020 | 629694 | 15445.397816 | DE |
| 156 | 6575 | 52.390438247 | 12550 | 19205 | 7340 | 556403 | 13207.3968402 | DE |
| 260 | 10987 | 135.008601622 | 8138 | 19205 | 5004 | 503109 | 12761.046504 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 19125 | 830 | 4.54 | 18120 | 19205 | 17965 | 481777 |
| 1731000600 | 18295 | 70 | 0.38 | 18230 | 18585 | 18200 | 128519 |
| 1730914200 | 18225 | 740 | 4.23 | 17900 | 18450 | 17790 | 152124 |
| 1730827800 | 17485 | -245 | -1.38 | 17570 | 17690 | 17370 | 86556 |
| 1730741400 | 17730 | -240 | -1.34 | 17830 | 18015 | 17525 | 47989 |
| 1730482200 | 17970 | -170 | -0.94 | 18030 | 18125 | 17885 | 74827 |
| 1730395800 | 18140 | 0 | 0.00 | 17905 | 18210 | 17885 | 220252 |
| 1730309400 | 18140 | 965 | 5.62 | 17500 | 18750 | 17260 | 295816 |
| 1730223000 | 17175 | -310 | -1.77 | 17460 | 17460 | 17095 | 79960 |
| 1730136600 | 17485 | 70 | 0.40 | 17300 | 17575 | 17185 | 89469 |
| 1729873800 | 17415 | -110 | -0.63 | 17780 | 17780 | 17130 | 120981 |
| 1729787400 | 17525 | -185 | -1.04 | 17715 | 17790 | 17525 | 95838 |
| 1729701000 | 17710 | 15 | 0.08 | 17700 | 17920 | 17675 | 59838 |
| 1729614600 | 17695 | 105 | 0.60 | 17535 | 17785 | 17475 | 111656 |
| 1729528200 | 17590 | -170 | -0.96 | 17785 | 17795 | 17375 | 113450 |
| 1729269000 | 17760 | -25 | -0.14 | 17985 | 18085 | 17760 | 165243 |
| 1729182600 | 17785 | 355 | 2.04 | 17615 | 18165 | 17535 | 182257 |
| 1729096200 | 17430 | 80 | 0.46 | 17460 | 17545 | 17290 | 85016 |
| 1729009800 | 17350 | -80 | -0.46 | 17500 | 17670 | 17250 | 186815 |
| 1728923400 | 17430 | -1 | -5.99 | 17100 | 17865 | 17055 | 359670 |
| 1728664200 | 18540 | 355 | 1.95 | 18350 | 18630 | 18280 | 151543 |
| 1728577800 | 18185 | 235 | 1.31 | 17955 | 18275 | 17830 | 155345 |
| 1728491400 | 17950 | -75 | -0.42 | 17995 | 18165 | 17815 | 89552 |
| 1728405000 | 18025 | -45 | -0.25 | 17830 | 18155 | 17795 | 114820 |
| 1728318600 | 18070 | 130 | 0.72 | 18100 | 18200 | 17960 | 69335 |
| 1728059400 | 17940 | 185 | 1.04 | 17740 | 18110 | 17675 | 89807 |
| 1727973000 | 17755 | 130 | 0.74 | 17590 | 17760 | 17470 | 58544 |
| 1727886600 | 17625 | -180 | -1.01 | 17775 | 17785 | 17510 | 98249 |
| 1727800200 | 17805 | 230 | 1.31 | 17570 | 17920 | 17570 | 100846 |
| 1727713800 | 17575 | -225 | -1.26 | 17790 | 17940 | 17530 | 119986 |
| 1727454600 | 17800 | -745 | -4.02 | 18060 | 18390 | 17725 | 166211 |
| 1727368200 | 18545 | 260 | 1.42 | 18195 | 18665 | 18150 | 405410 |
| 1727281800 | 18285 | 1 | 6.93 | 17045 | 18845 | 16960 | 457573 |
| 1727195400 | 17100 | -75 | -0.44 | 17170 | 17365 | 17020 | 198920 |
| 1727109000 | 17175 | 25 | 0.15 | 17480 | 17550 | 17175 | 414906 |
| 1726849800 | 17150 | -225 | -1.29 | 17060 | 17265 | 17045 | 1140266 |
| 1726763400 | 17375 | 55 | 0.32 | 17460 | 17705 | 17330 | 209257 |
| 1726677000 | 17320 | -115 | -0.66 | 17375 | 17505 | 17275 | 216929 |
| 1726590600 | 17435 | 545 | 3.23 | 17000 | 17535 | 16965 | 751470 |
| 1726504200 | 16890 | 50 | 0.30 | 16775 | 17000 | 16700 | 139378 |
| 1726245000 | 16840 | 0 | 0.00 | 16840 | 16880 | 16300 | 184411 |
| 1726158600 | 16840 | 205 | 1.23 | 16900 | 17025 | 16695 | 264650 |
| 1726072200 | 16635 | -5 | -0.03 | 16615 | 16795 | 16510 | 189116 |
| 1725985800 | 16640 | -10 | -0.06 | 16650 | 16875 | 16515 | 161307 |
| 1725899400 | 16650 | 615 | 3.84 | 16260 | 16700 | 16260 | 340065 |
| 1725640200 | 16035 | -25 | -0.16 | 16135 | 16415 | 16030 | 233239 |
| 1725553800 | 16060 | -25 | -0.16 | 16055 | 16280 | 15975 | 368253 |
| 1725467400 | 16085 | -245 | -1.50 | 15850 | 16145 | 15790 | 323399 |
| 1725381000 | 16330 | -10 | -0.06 | 16345 | 16390 | 16070 | 527199 |
| 1725294600 | 16340 | 140 | 0.86 | 16195 | 16340 | 16000 | 164696 |
| 1725035400 | 16200 | 325 | 2.05 | 15885 | 16410 | 15805 | 14110272 |
| 1724949000 | 15875 | 240 | 1.54 | 15655 | 15875 | 15605 | 431071 |
| 1724862600 | 15635 | -285 | -1.79 | 15865 | 15900 | 15575 | 214508 |
| 1724776200 | 15920 | -25 | -0.16 | 15710 | 15995 | 15575 | 202465 |
| 1724430600 | 15945 | -35 | -0.22 | 15985 | 16085 | 15885 | 157124 |
| 1724344200 | 15980 | 70 | 0.44 | 16010 | 16280 | 15980 | 278342 |
| 1724257800 | 15910 | 5 | 0.03 | 15780 | 16020 | 15685 | 253780 |
| 1724171400 | 15905 | -55 | -0.34 | 15975 | 16115 | 15860 | 202569 |
| 1724085000 | 15960 | -60 | -0.37 | 16015 | 16170 | 15890 | 437754 |
| 1723825800 | 16020 | -20 | -0.12 | 16185 | 16365 | 15865 | 387430 |
| 1723739400 | 16040 | -160 | -0.99 | 15965 | 16270 | 15760 | 477593 |
| 1723653000 | 16200 | 1 | 10.54 | 16110 | 16725 | 15780 | 804194 |
| 1723566600 | 14655 | -30 | -0.20 | 14650 | 14715 | 13930 | 736549 |
| 1723480200 | 14685 | -190 | -1.28 | 15065 | 15095 | 14655 | 292705 |
| 1723221000 | 14875 | 215 | 1.47 | 14970 | 15025 | 14595 | 239513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
