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 | -0.48 | -2.46027678114 | 19.51 | 19.51 | 18.9 | 76543 | 19.15080861 | SP |
| 4 | -0.61 | -3.10590631365 | 19.64 | 20.21 | 18.9 | 37248 | 19.44912459 | SP |
| 12 | -0.17 | -0.885416666667 | 19.2 | 20.21 | 18.5501 | 54547 | 19.15648095 | SP |
| 26 | 1.02 | 5.66352026652 | 18.01 | 20.21 | 17.79 | 40364 | 19.03165087 | SP |
| 52 | 1.5 | 8.55675984027 | 17.53 | 20.21 | 17.22 | 44369 | 18.88244975 | SP |
| 156 | -7.56 | -28.4317412561 | 26.59 | 28.6 | 16.31 | 81278 | 20.21272591 | SP |
| 260 | 1.79 | 10.3828306265 | 17.24 | 28.6 | 13.67 | 79146 | 20.22907945 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 19.03 | 0.13 | 0.69 | 18.92 | 19.17 | 18.92 | 108565 |
| 1741044600 | 18.9 | -0.19 | -0.99 | 19.28 | 19.28 | 18.9 | 36240 |
| 1740785400 | 19.0896 | -0.07 | -0.37 | 19.1 | 19.12 | 19.035 | 29292 |
| 1740699000 | 19.16 | -0.17 | -0.88 | 19.44 | 19.44 | 19.16 | 273528 |
| 1740612600 | 19.33 | -0.01 | -0.08 | 19.26 | 19.354 | 19.2501 | 6769 |
| 1740526200 | 19.3448 | -0.26 | -1.30 | 19.51 | 19.51 | 19.26 | 36884 |
| 1740439800 | 19.6 | -0.15 | -0.76 | 19.67 | 19.695 | 19.55 | 18900 |
| 1740180600 | 19.75 | -0.3 | -1.50 | 20 | 20 | 19.7401 | 31094 |
| 1740094200 | 20.05 | 0.05 | 0.25 | 20 | 20.09 | 19.9793 | 15263 |
| 1740007800 | 20 | 0 | 0.03 | 20.2 | 20.2 | 19.9301 | 12377 |
| 1739921400 | 19.995 | 0.12 | 0.58 | 20.21 | 20.21 | 19.8979 | 32348 |
| 1739575800 | 19.88 | -0.05 | -0.25 | 19.99 | 20.04 | 19.86 | 20941 |
| 1739489400 | 19.93 | 0.06 | 0.30 | 19.87 | 19.93 | 19.78 | 16505 |
| 1739403000 | 19.87 | -0.02 | -0.10 | 19.85 | 19.91 | 19.8005 | 19743 |
| 1739316600 | 19.89 | 0.11 | 0.56 | 19.87 | 19.89 | 19.8001 | 32800 |
| 1739230200 | 19.78 | 0.13 | 0.66 | 19.75 | 19.8499 | 19.68 | 31971 |
| 1738971000 | 19.65 | 0.02 | 0.10 | 19.68 | 19.7482 | 19.6368 | 13448 |
| 1738884600 | 19.63 | 0.02 | 0.10 | 19.61 | 19.6301 | 19.57 | 13059 |
| 1738798200 | 19.6113 | -0.06 | -0.30 | 19.56 | 19.66 | 19.56 | 29886 |
| 1738711800 | 19.67 | 0.03 | 0.15 | 19.64 | 19.7 | 19.51 | 36657 |
| 1738625400 | 19.64 | 0.09 | 0.46 | 19.46 | 19.65 | 19.46 | 12257 |
| 1738366200 | 19.55 | -0.11 | -0.56 | 19.46 | 19.59 | 19.46 | 14394 |
| 1738279800 | 19.66 | 0.06 | 0.31 | 19.67 | 19.6866 | 19.58 | 37741 |
| 1738193400 | 19.6 | 0.19 | 0.98 | 19.46 | 19.63 | 19.46 | 89957 |
| 1738107000 | 19.41 | -0.02 | -0.10 | 19.43 | 19.43 | 19.37 | 20932 |
| 1738020600 | 19.43 | -0.23 | -1.17 | 19.42 | 19.49 | 19.2827 | 26567 |
| 1737761400 | 19.66 | 0.03 | 0.16 | 19.7 | 19.7 | 19.59 | 14832 |
| 1737675000 | 19.6292 | 0 | 0.00 | 19.6292 | 19.6292 | 19.6292 | 0 |
| 1737588600 | 19.6292 | -0.01 | -0.03 | 19.64 | 19.66 | 19.57 | 33789 |
| 1737502200 | 19.635 | 0.12 | 0.60 | 19.61 | 19.6816 | 19.5621 | 12508 |
| 1737156600 | 19.5171 | 0.09 | 0.47 | 19.43 | 19.61 | 19.4299 | 153717 |
| 1737070200 | 19.4255 | -0.02 | -0.13 | 19.46 | 19.46 | 19.37 | 15108 |
| 1736983800 | 19.45 | 0.14 | 0.73 | 19.43 | 19.49 | 19.33 | 143143 |
| 1736897400 | 19.31 | 0.1 | 0.50 | 19.27 | 19.31 | 19.18 | 12354 |
| 1736811000 | 19.2132 | 0.03 | 0.17 | 19.1 | 19.22 | 19.1 | 34579 |
| 1736551800 | 19.18 | 0.2 | 1.03 | 19.21 | 19.39 | 19.14 | 42494 |
| 1736379000 | 18.985 | -0.09 | -0.45 | 19.05 | 19.05 | 18.85 | 17086 |
| 1736292600 | 19.07 | 0.07 | 0.37 | 19.18 | 19.18 | 19.05 | 24127 |
| 1736206200 | 19 | 0.05 | 0.26 | 19.06 | 19.12 | 18.98 | 19903 |
| 1735947000 | 18.95 | -0.04 | -0.19 | 18.92 | 19.01 | 18.84 | 55165 |
| 1735860600 | 18.9854 | 0.16 | 0.85 | 19.04 | 19.06 | 18.9315 | 27531 |
| 1735687800 | 18.825 | 0.05 | 0.27 | 18.85 | 18.86 | 18.7947 | 353158 |
| 1735601400 | 18.775 | 0.17 | 0.90 | 18.84 | 18.87 | 18.7566 | 29442 |
| 1735342200 | 18.6078 | -0.13 | -0.71 | 18.79 | 18.79 | 18.5501 | 141015 |
| 1735255800 | 18.74 | -0.39 | -2.04 | 18.99 | 18.99 | 18.71 | 230998 |
| 1735077840 | 19.13 | 0.23 | 1.24 | 19.08 | 19.14 | 19.015 | 10207 |
| 1734996600 | 18.8951 | -0.06 | -0.31 | 18.94 | 18.95 | 18.851 | 15238 |
| 1734737400 | 18.9532 | 0.11 | 0.60 | 18.88 | 19.03 | 18.8508 | 474326 |
| 1734651000 | 18.84 | -0.23 | -1.18 | 19.08 | 19.15 | 18.83 | 51107 |
| 1734564600 | 19.065 | -0.24 | -1.25 | 19.3 | 19.34 | 19.055 | 18752 |
| 1734478200 | 19.3072 | -0.05 | -0.27 | 19.25 | 19.3214 | 19.137 | 15821 |
| 1734391800 | 19.36 | 0.02 | 0.10 | 19.36 | 19.41 | 19.265 | 24676 |
| 1734132600 | 19.3399 | 0.08 | 0.40 | 19.24 | 19.3399 | 19.2002 | 10575 |
| 1734046200 | 19.2628 | -0.17 | -0.86 | 19.14 | 19.33 | 19.1306 | 19793 |
| 1733959800 | 19.43 | 0.21 | 1.09 | 19.23 | 19.43 | 19.23 | 24091 |
| 1733873400 | 19.22 | 0.04 | 0.21 | 19.2 | 19.2355 | 19.1701 | 10462 |
| 1733787000 | 19.18 | 0.17 | 0.92 | 19.2 | 19.25 | 19.05 | 24862 |
| 1733527800 | 19.0057 | -0.03 | -0.18 | 18.99 | 19.0388 | 18.8801 | 15824 |
| 1733441400 | 19.04 | 0.07 | 0.37 | 19.02 | 19.09 | 18.96 | 14529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
