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 | -0.32 | -1.89685832839 | 16.87 | 17.56 | 16.2315 | 124710 | 16.55903426 | SP |
| 4 | -0.9 | -5.15759312321 | 17.45 | 17.749 | 16.2315 | 91498 | 16.97507307 | SP |
| 12 | -0.74 | -4.27993059572 | 17.29 | 17.83 | 16.2315 | 77240 | 17.1411829 | SP |
| 26 | -3.14 | -15.9471813103 | 19.69 | 19.94 | 16.2315 | 84603 | 17.85996609 | SP |
| 52 | -3.51 | -17.4975074776 | 20.06 | 20.36 | 14.981 | 60977 | 17.82496714 | SP |
| 156 | -3.51 | -17.4975074776 | 20.06 | 20.36 | 14.981 | 60977 | 17.82496714 | SP |
| 260 | -3.51 | -17.4975074776 | 20.06 | 20.36 | 14.981 | 60977 | 17.82496714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 16.55 | -0.06 | -0.36 | 16.68 | 16.8685 | 16.51 | 28430 |
| 1721946600 | 16.61 | -0.03 | -0.18 | 16.67 | 16.9199 | 16.2315 | 30178 |
| 1721860200 | 16.64 | -0.09 | -0.54 | 16.62 | 16.9499 | 16.55 | 35906 |
| 1721773800 | 16.73 | -0.13 | -0.77 | 16.83 | 16.87 | 16.700399 | 29897 |
| 1721687400 | 16.86 | 0.41 | 2.49 | 16.55 | 16.95 | 16.4901 | 113144 |
| 1721428200 | 16.45 | -0.19 | -1.14 | 16.87 | 17.23 | 16.37 | 389425 |
| 1721341800 | 16.64 | -0.06 | -0.36 | 16.87 | 16.89 | 16.5446 | 76078 |
| 1721255400 | 16.7 | -0.19 | -1.12 | 16.64 | 16.76 | 16.5548 | 64135 |
| 1721169000 | 16.89 | -0.01 | -0.06 | 16.98 | 17.04 | 16.7786 | 47662 |
| 1721082600 | 16.9 | 0.19 | 1.14 | 16.64 | 17.1364 | 16.64 | 53303 |
| 1720823400 | 16.71 | -0.06 | -0.36 | 16.77 | 16.8586 | 16.6 | 65344 |
| 1720737000 | 16.77 | -0.57 | -3.29 | 17.25 | 17.25 | 16.67 | 71060 |
| 1720650600 | 17.34 | -0.13 | -0.74 | 17.57 | 17.57 | 17.21 | 83697 |
| 1720564200 | 17.47 | 0.01 | 0.06 | 17.51 | 17.6699 | 17.47 | 104837 |
| 1720477800 | 17.46 | -0.12 | -0.68 | 17.54 | 17.54 | 17.36 | 118346 |
| 1720218600 | 17.58 | -0.1 | -0.57 | 17.37 | 17.66 | 17.25 | 83764 |
| 1720040640 | 17.68 | 0 | 0.00 | 17.65 | 17.749 | 17.5636 | 90942 |
| 1719959400 | 17.68 | 0.22 | 1.26 | 17.41 | 17.69 | 17.41 | 72205 |
| 1719873000 | 17.46 | -0.06 | -0.34 | 17.45 | 17.53 | 17.26 | 81628 |
| 1719613800 | 17.52 | -0.15 | -0.85 | 17.72 | 17.7399 | 17.41 | 159537 |
| 1719527400 | 17.67 | 0.18 | 1.03 | 17.59 | 17.74 | 17.59 | 48357 |
| 1719441000 | 17.49 | 0.12 | 0.69 | 17.38 | 17.59 | 17.37 | 39674 |
| 1719354600 | 17.37 | 0.08 | 0.46 | 17.23 | 17.37 | 17.11 | 50314 |
| 1719268200 | 17.29 | -0.32 | -1.82 | 17.69 | 17.69 | 17.16 | 66790 |
| 1719009000 | 17.61 | 0.19 | 1.09 | 17.49 | 17.64 | 17.42 | 51877 |
| 1718922600 | 17.42 | -0.06 | -0.34 | 17.54 | 17.55 | 17.3001 | 63791 |
| 1718749800 | 17.48 | 0.12 | 0.69 | 17.31 | 17.4999 | 17.28 | 107348 |
| 1718663400 | 17.36 | 0.22 | 1.28 | 17.11 | 17.4099 | 17.02 | 70058 |
| 1718404200 | 17.14 | -0.05 | -0.29 | 17.18 | 17.23 | 17.1324 | 42600 |
| 1718317800 | 17.19 | 0.17 | 1.00 | 16.9 | 17.19 | 16.9 | 70416 |
| 1718231400 | 17.02 | 0.02 | 0.12 | 16.9 | 17.1255 | 16.9 | 58257 |
| 1718145000 | 17 | 0.08 | 0.47 | 16.81 | 17 | 16.81 | 45616 |
| 1718058600 | 16.92 | 0.05 | 0.30 | 16.75 | 16.92 | 16.719999 | 125723 |
| 1717799400 | 16.87 | 0.05 | 0.30 | 16.88 | 16.92 | 16.83 | 65817 |
| 1717713000 | 16.82 | -0.62 | -3.56 | 16.91 | 16.92 | 16.81 | 64229 |
| 1717626600 | 17.44 | 0.23 | 1.34 | 17.39 | 17.48 | 17.1201 | 156163 |
| 1717540200 | 17.21 | -0.16 | -0.92 | 17.35 | 17.35 | 17.1061 | 119995 |
| 1717453800 | 17.37 | -0.12 | -0.69 | 17.59 | 17.7721 | 17.1 | 147210 |
| 1717194600 | 17.49 | -0.1 | -0.57 | 17.51 | 17.8 | 17.08 | 77609 |
| 1717108200 | 17.59 | -0.12 | -0.68 | 17.82 | 17.82 | 17.5179 | 65617 |
| 1717021800 | 17.71 | 0.14 | 0.80 | 17.57 | 17.83 | 17.5101 | 49910 |
| 1716935400 | 17.57 | 0.06 | 0.34 | 17.64 | 17.64 | 17.4 | 68270 |
| 1716589800 | 17.51 | 0.07 | 0.40 | 17.49 | 17.5993 | 17.49 | 87236 |
| 1716503400 | 17.44 | -0.11 | -0.63 | 17.5 | 17.74 | 17.4 | 46459 |
| 1716417000 | 17.55 | 0.03 | 0.17 | 17.59 | 17.59 | 17.47 | 42766 |
| 1716330600 | 17.52 | 0.11 | 0.63 | 17.49 | 17.53 | 17.43 | 98421 |
| 1716244200 | 17.41 | 0.24 | 1.40 | 17.2 | 17.47 | 17.18 | 79578 |
| 1715985000 | 17.17 | 0.27 | 1.60 | 17.04 | 17.25 | 17 | 44254 |
| 1715898600 | 16.9 | 0.01 | 0.06 | 16.93 | 17.0679 | 16.8492 | 37113 |
| 1715812200 | 16.89 | -0.01 | -0.06 | 16.95 | 17.0999 | 16.83 | 49720 |
| 1715725800 | 16.9 | -0.05 | -0.29 | 16.95 | 17.04 | 16.771999 | 27943 |
| 1715639400 | 16.95 | 0.18 | 1.07 | 16.89 | 16.97 | 16.719999 | 37102 |
| 1715380200 | 16.77 | 0 | 0.00 | 16.84 | 16.84 | 16.7 | 51436 |
| 1715293800 | 16.77 | 0.01 | 0.06 | 16.87 | 16.87 | 16.7 | 60024 |
| 1715207400 | 16.76 | -0.04 | -0.24 | 16.77 | 16.86 | 16.6848 | 96932 |
| 1715121000 | 16.8 | 0.12 | 0.72 | 16.79 | 16.8 | 16.629999 | 39536 |
| 1715034600 | 16.68 | -0.65 | -3.75 | 16.57 | 16.71 | 16.4801 | 66280 |
| 1714775400 | 17.33 | 0.18 | 1.05 | 17.29 | 17.6499 | 17.2024 | 147926 |
| 1714689000 | 17.15 | 0.32 | 1.90 | 16.99 | 17.15 | 16.8601 | 41268 |
| 1714602600 | 16.83 | 0.07 | 0.42 | 16.739999 | 17 | 16.51 | 34663 |
| 1714516200 | 16.76 | -0.18 | -1.06 | 16.81 | 16.9393 | 16.7025 | 38703 |
| 1714429800 | 16.94 | -0.03 | -0.18 | 17.04 | 17.04 | 16.82 | 29538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
