News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.879461976203 | 19.33 | 19.49 | 19.12 | 2488 | 19.31038578 | SP |
| 4 | 0.82 | 4.47110141767 | 18.34 | 19.49 | 18.29 | 30707 | 18.62629425 | SP |
| 12 | 0.6 | 3.23275862069 | 18.56 | 19.957 | 18.12 | 25302 | 18.78860348 | SP |
| 26 | 1.22 | 6.80044593088 | 17.94 | 19.957 | 17.89 | 15010 | 18.67070599 | SP |
| 52 | 0.09 | 0.47194546408 | 19.07 | 19.957 | 16.17 | 10275 | 18.54060886 | SP |
| 156 | -2.25 | -10.5091078935 | 21.41 | 22.54 | 14.02 | 10953 | 19.04809136 | SP |
| 260 | 0.36 | 1.91489361702 | 18.8 | 23.23 | 11.94 | 14840 | 18.99537826 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 19.16 | -0.12 | -0.62 | 19.2 | 19.22 | 19.16 | 1293 |
| 1721341800 | 19.28 | -0.11 | -0.57 | 19.42 | 19.49 | 19.28 | 2254 |
| 1721255400 | 19.39 | 0.09 | 0.47 | 19.31 | 19.445 | 19.31 | 4609 |
| 1721169000 | 19.3 | 0.07 | 0.39 | 19.12 | 19.3 | 19.12 | 706 |
| 1721082600 | 19.225 | -0.23 | -1.17 | 19.37 | 19.37 | 19.2 | 4319 |
| 1720823400 | 19.4517 | 0.12 | 0.63 | 19.33 | 19.485 | 19.33 | 549 |
| 1720737000 | 19.33 | 0.22 | 1.13 | 19.26 | 19.33 | 19.26 | 3886 |
| 1720650600 | 19.1135 | 0.29 | 1.54 | 18.99 | 19.12 | 18.99 | 5176 |
| 1720564200 | 18.8228 | -0 | -0.00 | 18.81 | 18.865 | 18.81 | 88288 |
| 1720477800 | 18.8235 | -0.12 | -0.64 | 18.94 | 18.94 | 18.8235 | 341 |
| 1720218600 | 18.945 | 0.16 | 0.88 | 19 | 19 | 18.87 | 1860 |
| 1720040640 | 18.78 | 0.16 | 0.83 | 18.78 | 18.83 | 18.77 | 7450 |
| 1719959400 | 18.625 | 0.1 | 0.56 | 18.5 | 18.65 | 18.5 | 13965 |
| 1719873000 | 18.5217 | 0.1 | 0.55 | 18.59 | 18.71 | 18.46 | 367867 |
| 1719613800 | 18.42 | -0.18 | -0.95 | 18.34 | 18.42 | 18.34 | 2605 |
| 1719527400 | 18.5958 | 0.1 | 0.52 | 18.56 | 18.61 | 18.56 | 1793 |
| 1719441000 | 18.5 | -0.34 | -1.80 | 18.55 | 18.55 | 18.49 | 3464 |
| 1719354600 | 18.84 | -0.02 | -0.11 | 18.77 | 18.84 | 18.72 | 37367 |
| 1719268200 | 18.86 | 0.52 | 2.85 | 18.82 | 18.8899 | 18.82 | 1204 |
| 1719009000 | 18.3376 | -0.09 | -0.47 | 18.34 | 18.36 | 18.29 | 7618 |
| 1718922600 | 18.4251 | 0.08 | 0.43 | 18.34 | 18.4636 | 18.34 | 3141 |
| 1718749800 | 18.3462 | 0.08 | 0.45 | 18.28 | 18.36 | 18.28 | 2165 |
| 1718663400 | 18.2647 | 0.05 | 0.30 | 18.25 | 18.29 | 18.2343 | 3075 |
| 1718404200 | 18.21 | -0.26 | -1.42 | 18.16 | 18.21 | 18.12 | 11844 |
| 1718317800 | 18.4721 | -0.27 | -1.42 | 18.68 | 18.68 | 18.4401 | 966 |
| 1718231400 | 18.7381 | 0.28 | 1.51 | 18.75 | 18.85 | 18.7381 | 7038 |
| 1718145000 | 18.46 | -0.64 | -3.34 | 18.39 | 18.5062 | 18.39 | 10248 |
| 1718058600 | 19.0971 | -0.09 | -0.47 | 18.95 | 19.1 | 18.95 | 6089 |
| 1717799400 | 19.1869 | -0.27 | -1.41 | 19.31 | 19.31 | 19.1869 | 2289 |
| 1717713000 | 19.4605 | 0.06 | 0.31 | 19.4 | 19.48 | 19.4 | 11257 |
| 1717626600 | 19.4 | -0 | -0.00 | 19.42 | 19.42 | 19.26 | 1687 |
| 1717540200 | 19.4001 | -0.03 | -0.15 | 19.39 | 19.409 | 19.33 | 2012 |
| 1717453800 | 19.43 | -0.02 | -0.10 | 19.47 | 19.5 | 19.41 | 26973 |
| 1717194600 | 19.45 | 0.17 | 0.90 | 19.31 | 19.48 | 19.3 | 13989 |
| 1717108200 | 19.2768 | 0.05 | 0.24 | 19.34 | 19.34 | 19.26 | 8471 |
| 1717021800 | 19.23 | -0.23 | -1.19 | 19.29 | 19.29 | 19.23 | 1195 |
| 1716935400 | 19.4623 | -0.13 | -0.65 | 19.53 | 19.54 | 19.37 | 31369 |
| 1716589800 | 19.59 | 0.12 | 0.62 | 19.53 | 19.6153 | 19.53 | 2007 |
| 1716503400 | 19.47 | -0.18 | -0.90 | 19.76 | 19.76 | 19.47 | 225 |
| 1716417000 | 19.6468 | -0.08 | -0.39 | 19.61 | 19.7 | 19.61 | 897 |
| 1716330600 | 19.7247 | -0.03 | -0.13 | 19.7 | 19.7247 | 19.642 | 3543 |
| 1716244200 | 19.751 | -0.15 | -0.75 | 19.84 | 19.84 | 19.751 | 239 |
| 1715985000 | 19.9 | 0.11 | 0.56 | 19.81 | 19.9 | 19.81 | 3201 |
| 1715898600 | 19.789 | -0.15 | -0.76 | 19.81 | 19.84 | 19.75 | 695 |
| 1715812200 | 19.9409 | 0.34 | 1.71 | 19.77 | 19.957 | 19.77 | 7877 |
| 1715725800 | 19.605 | 0.13 | 0.67 | 19.575 | 19.62 | 19.575 | 494 |
| 1715639400 | 19.4742 | -0.04 | -0.23 | 19.53 | 19.5302 | 19.47 | 2088 |
| 1715380200 | 19.5187 | 0.05 | 0.25 | 19.47 | 19.52 | 19.47 | 610 |
| 1715293800 | 19.4696 | 0.06 | 0.33 | 19.42 | 19.4696 | 19.345 | 2461 |
| 1715207400 | 19.405 | 0.11 | 0.57 | 19.45 | 19.46 | 19.385 | 2724 |
| 1715121000 | 19.2947 | 0.27 | 1.41 | 19.26 | 19.3 | 19.26 | 1791 |
| 1715034600 | 19.0265 | 0.07 | 0.38 | 19.04 | 19.06 | 19.0265 | 271 |
| 1714775400 | 18.9538 | 0.18 | 0.95 | 19.03 | 19.03 | 18.9373 | 161146 |
| 1714689000 | 18.7762 | 0.24 | 1.27 | 18.71 | 18.7762 | 18.66 | 500877 |
| 1714602600 | 18.54 | -0.02 | -0.09 | 18.55 | 18.72 | 18.53 | 27026 |
| 1714516200 | 18.5573 | -0.14 | -0.76 | 18.66 | 18.67 | 18.5573 | 1090 |
| 1714429800 | 18.6985 | 0.12 | 0.64 | 18.6 | 18.706 | 18.6 | 985 |
| 1714170600 | 18.5803 | 0.06 | 0.35 | 18.56 | 18.5803 | 18.56 | 139 |
| 1714084200 | 18.5158 | -0.11 | -0.61 | 18.47 | 18.5158 | 18.47 | 2945 |
| 1713997800 | 18.63 | -0.03 | -0.14 | 18.66 | 18.66 | 18.6 | 1488 |
| 1713911400 | 18.6561 | 0.18 | 0.95 | 18.53 | 18.6561 | 18.53 | 541 |
| 1713825000 | 18.48 | 0.25 | 1.37 | 18.44 | 18.51 | 18.4064 | 6243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
