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 | -0.41 | -2.39067055394 | 17.15 | 17.31 | 16.6901 | 104513 | 16.81346843 | SP |
| 4 | 0.655 | 4.07211687908 | 16.085 | 17.3399 | 16.05 | 39999 | 16.82182403 | SP |
| 12 | 0.13 | 0.782661047562 | 16.61 | 17.3399 | 15.56 | 25573 | 16.4625373 | SP |
| 26 | 1.72 | 11.4513981358 | 15.02 | 17.3399 | 14.83 | 22311 | 16.19000813 | SP |
| 52 | 3.33 | 24.8322147651 | 13.41 | 17.3399 | 13.23 | 26288 | 14.98772955 | SP |
| 156 | 0.71 | 4.42919525889 | 16.03 | 17.3399 | 9.53 | 12800 | 14.32066751 | SP |
| 260 | 0.71 | 4.42919525889 | 16.03 | 17.3399 | 9.53 | 12800 | 14.32066751 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 16.739999 | -0.05 | -0.30 | 16.83 | 16.89 | 16.6901 | 107027 |
| 1734564600 | 16.79 | -0.43 | -2.50 | 17.13 | 17.2 | 16.71 | 374644 |
| 1734478200 | 17.22 | -0.02 | -0.11 | 17.25 | 17.29 | 17.1001 | 17881 |
| 1734391800 | 17.2391 | 0.14 | 0.80 | 17.25 | 17.31 | 17.1658 | 13828 |
| 1734132600 | 17.1024 | 0.01 | 0.03 | 17.15 | 17.18 | 17.0801 | 13794 |
| 1734046200 | 17.0973 | -0.2 | -1.18 | 17.13 | 17.17 | 17.0601 | 31340 |
| 1733959800 | 17.3013 | 0.13 | 0.76 | 17.24 | 17.3399 | 17.2 | 16106 |
| 1733873400 | 17.17 | -0.02 | -0.12 | 17.18 | 17.2799 | 17.1 | 23744 |
| 1733787000 | 17.19 | -0.01 | -0.03 | 17.21 | 17.2799 | 17.18 | 19377 |
| 1733527800 | 17.195 | 0.15 | 0.85 | 17.23 | 17.25 | 17.1227 | 11432 |
| 1733441400 | 17.05 | 0.23 | 1.34 | 16.96 | 17.1199 | 16.96 | 16848 |
| 1733355000 | 16.825 | 0.2 | 1.17 | 16.79 | 16.91 | 16.739999 | 25993 |
| 1733268600 | 16.629999 | -0.04 | -0.22 | 16.62 | 16.675 | 16.6001 | 7434 |
| 1733182200 | 16.6674 | 0.04 | 0.26 | 16.62 | 16.7 | 16.5588 | 6799 |
| 1732917840 | 16.6245 | 0.14 | 0.88 | 16.48 | 16.6245 | 16.400099 | 20009 |
| 1732750200 | 16.48 | -0.01 | -0.06 | 16.579999 | 16.629999 | 16.469999 | 10872 |
| 1732663800 | 16.489999 | 0.12 | 0.73 | 16.46 | 16.562 | 16.34 | 10993 |
| 1732577400 | 16.37 | 0.19 | 1.17 | 16.3 | 16.42 | 16.27 | 32504 |
| 1732318200 | 16.18 | 0.28 | 1.76 | 16.07 | 16.187999 | 16.05 | 9890 |
| 1732231800 | 15.9 | 0.08 | 0.53 | 15.81 | 15.95 | 15.775 | 29198 |
| 1732145400 | 15.8157 | -0.02 | -0.15 | 15.86 | 15.9 | 15.6801 | 14626 |
| 1732059000 | 15.8388 | 0.12 | 0.76 | 15.7 | 15.93 | 15.69 | 12899 |
| 1731972600 | 15.72 | 0.04 | 0.29 | 15.72 | 15.79 | 15.66 | 10860 |
| 1731713400 | 15.675 | -0.15 | -0.92 | 15.81 | 15.81 | 15.65 | 10930 |
| 1731627000 | 15.82 | 0.13 | 0.83 | 15.89 | 15.9896 | 15.7608 | 5861 |
| 1731540600 | 15.69 | -0.22 | -1.35 | 15.65 | 15.72 | 15.65 | 26549 |
| 1731454200 | 15.905 | -0.18 | -1.11 | 15.97 | 16.0389 | 15.8901 | 9404 |
| 1731367800 | 16.082999 | 0.12 | 0.72 | 16.05 | 16.129999 | 16.0001 | 33403 |
| 1731108600 | 15.9675 | -0.25 | -1.53 | 16.1 | 16.129999 | 15.93 | 18217 |
| 1731022200 | 16.2149 | 0.11 | 0.71 | 16.12 | 16.309999 | 16.1101 | 26587 |
| 1730935800 | 16.1 | 0.38 | 2.38 | 15.98 | 16.19 | 15.98 | 7215 |
| 1730849400 | 15.725 | 0.03 | 0.16 | 15.7 | 15.75 | 15.7 | 11859 |
| 1730763000 | 15.7 | -0.12 | -0.76 | 15.73 | 15.765 | 15.56 | 16464 |
| 1730500200 | 15.82 | 0.07 | 0.44 | 15.77 | 15.8481 | 15.6871 | 5039 |
| 1730413800 | 15.75 | -0.05 | -0.32 | 15.78 | 15.81 | 15.7 | 4096 |
| 1730327400 | 15.8 | 0 | 0.00 | 15.82 | 15.84 | 15.76 | 4316 |
| 1730241000 | 15.8 | 0.07 | 0.45 | 15.79 | 15.8407 | 15.7001 | 8272 |
| 1730154600 | 15.73 | 0.1 | 0.61 | 15.71 | 15.8899 | 15.67 | 9566 |
| 1729895400 | 15.635 | -0.22 | -1.37 | 15.67 | 15.715 | 15.6 | 22642 |
| 1729809000 | 15.852 | -0.04 | -0.24 | 15.78 | 15.89 | 15.72 | 10003 |
| 1729722600 | 15.89 | 0.2 | 1.30 | 15.93 | 15.98 | 15.7901 | 48725 |
| 1729636200 | 15.6861 | -0.27 | -1.72 | 15.67 | 15.69 | 15.442 | 21527 |
| 1729549800 | 15.96 | -0.2 | -1.25 | 16.01 | 16.01 | 15.89 | 9843 |
| 1729290600 | 16.1618 | -0.03 | -0.17 | 16.19 | 16.198799 | 16.03 | 16523 |
| 1729204200 | 16.19 | -0.23 | -1.40 | 16.23 | 16.23 | 16.02 | 45447 |
| 1729117800 | 16.4207 | 0 | 0.00 | 16.399999 | 16.469999 | 16.3601 | 32009 |
| 1729031400 | 16.42 | -0.03 | -0.18 | 16.46 | 16.55 | 16.42 | 34524 |
| 1728945000 | 16.45 | 0.01 | 0.05 | 16.36 | 16.468 | 16.36 | 34808 |
| 1728685800 | 16.441299 | 0.16 | 0.99 | 16.39 | 16.52 | 16.312999 | 12411 |
| 1728599400 | 16.28 | -0.21 | -1.27 | 16.32 | 16.36 | 16.2053 | 13694 |
| 1728513000 | 16.489999 | 0.22 | 1.35 | 16.41 | 16.53 | 16.34 | 18119 |
| 1728426600 | 16.27 | 0.45 | 2.84 | 16.45 | 16.45 | 16.26 | 14527 |
| 1728340200 | 15.82 | -0.43 | -2.65 | 15.97 | 15.97 | 15.74 | 24148 |
| 1728081000 | 16.25 | -0.04 | -0.27 | 16.219999 | 16.27 | 16.11 | 13156 |
| 1727994600 | 16.2943 | -0.09 | -0.52 | 16.309999 | 16.32 | 16.25 | 28291 |
| 1727908200 | 16.379999 | -0.03 | -0.18 | 16.44 | 16.44 | 16.329999 | 21349 |
| 1727821800 | 16.41 | 0.01 | 0.06 | 16.629999 | 16.629999 | 16.3901 | 10745 |
| 1727735400 | 16.399999 | -0.15 | -0.91 | 16.5 | 16.5 | 16.3301 | 9874 |
| 1727476200 | 16.55 | -0.08 | -0.48 | 16.61 | 16.9999 | 16.518999 | 47624 |
| 1727389800 | 16.629999 | -0.06 | -0.36 | 16.78 | 16.78 | 16.55 | 34856 |
| 1727303400 | 16.69 | -0.16 | -0.95 | 16.73 | 17 | 16.69 | 27170 |
| 1727217000 | 16.85 | -0.25 | -1.46 | 17.25 | 17.25 | 16.81 | 64386 |
| 1727130600 | 17.1 | 0.12 | 0.71 | 17.11 | 17.12 | 16.98 | 46588 |
| 1726871400 | 16.98 | 0.26 | 1.56 | 16.93 | 17.05 | 16.92 | 40522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
