News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.14 | 7.89376613796 | 27.11 | 29.75 | 27.11 | 1811469 | 28.32813396 | CS |
| 4 | 2.74 | 10.3357223689 | 26.51 | 30.3 | 25.67 | 1646848 | 28.22777693 | CS |
| 12 | 0.96 | 3.3934252386 | 28.29 | 30.3 | 25.645 | 1766851 | 27.79318443 | CS |
| 26 | 5.06 | 20.9177346011 | 24.19 | 30.3 | 22.9 | 1807390 | 26.55286909 | CS |
| 52 | 4.83 | 19.7788697789 | 24.42 | 32.88 | 22.22 | 1998445 | 26.82434241 | CS |
| 156 | 6.69 | 29.6542553191 | 22.56 | 33.71 | 21.24 | 1670205 | 26.81975644 | CS |
| 260 | 7.47 | 34.2975206612 | 21.78 | 33.71 | 11.98 | 1599877 | 24.56331651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 29.25 | -0.11 | -0.37 | 29.43 | 29.685 | 28.691 | 1462677 |
| 1732577700 | 29.36 | 0.58 | 2.02 | 28.94 | 29.75 | 28.785 | 2009602 |
| 1732318500 | 28.78 | 1.08 | 3.90 | 27.86 | 29.13 | 27.58 | 2150832 |
| 1732232100 | 27.7 | -0.21 | -0.75 | 28.13 | 28.18 | 27.49 | 1873627 |
| 1732145700 | 27.91 | 0.43 | 1.56 | 27.42 | 28.29 | 27.365 | 1696008 |
| 1732059300 | 27.48 | -0.07 | -0.25 | 27.2 | 27.74 | 27.11 | 1370367 |
| 1731972900 | 27.55 | -0.64 | -2.27 | 28.18 | 28.47 | 27.42 | 1520879 |
| 1731713700 | 28.19 | -0.16 | -0.56 | 28.41 | 28.41 | 27.63 | 2053764 |
| 1731627300 | 28.35 | -0.89 | -3.04 | 29.11 | 29.3 | 28.285 | 1143979 |
| 1731540900 | 29.24 | 0.01 | 0.03 | 29.23 | 29.5 | 28.93 | 1526151 |
| 1731454500 | 29.23 | -0.85 | -2.81 | 30.23 | 30.3 | 29.13 | 1545729 |
| 1731368100 | 30.075 | 1.22 | 4.21 | 29.12 | 30.29 | 28.8928 | 1875331 |
| 1731108900 | 28.86 | -0.11 | -0.38 | 28.74 | 28.99 | 28.1 | 1837154 |
| 1731022500 | 28.97 | -0.32 | -1.09 | 29.1 | 29.29 | 28.6 | 1754379 |
| 1730936100 | 29.29 | 0.92 | 3.24 | 29.21 | 29.69 | 28.67 | 2244092 |
| 1730849700 | 28.37 | 1.78 | 6.69 | 27.87 | 28.46 | 27.29 | 2472281 |
| 1730763300 | 26.59 | 0.12 | 0.45 | 26.23 | 26.82 | 26.15 | 1099441 |
| 1730500500 | 26.47 | 0.77 | 3.00 | 25.86 | 26.51 | 25.8 | 1059431 |
| 1730414100 | 25.7 | -0.61 | -2.32 | 26.12 | 26.5 | 25.67 | 1215663 |
| 1730327700 | 26.31 | -0.13 | -0.49 | 26.19 | 26.75 | 26.19 | 1149298 |
| 1730241300 | 26.44 | -0.09 | -0.34 | 26.44 | 26.76 | 26.29 | 1530511 |
| 1730154900 | 26.53 | 0.44 | 1.69 | 26.09 | 26.83 | 25.9 | 1955968 |
| 1729895700 | 26.09 | -0.76 | -2.83 | 26.76 | 26.905 | 25.95 | 3206881 |
| 1729809300 | 26.85 | -1 | -3.59 | 27.01 | 28.37 | 26.01 | 7003143 |
| 1729722900 | 27.85 | -0.25 | -0.89 | 27.82 | 28.16 | 27.8 | 1496715 |
| 1729636500 | 28.1 | 0.39 | 1.41 | 27.52 | 28.42 | 27.3 | 1202447 |
| 1729550100 | 27.71 | -0.56 | -1.98 | 28.16 | 28.32 | 27.43 | 1297579 |
| 1729290900 | 28.27 | -0.06 | -0.21 | 28.49 | 28.61 | 28.11 | 1262697 |
| 1729204500 | 28.33 | 0.24 | 0.85 | 28.08 | 28.45 | 28.03 | 1476570 |
| 1729118100 | 28.09 | 0.09 | 0.32 | 28.09 | 28.26 | 27.99 | 818273 |
| 1729031700 | 28 | -1.05 | -3.61 | 28.89 | 29.06 | 27.915 | 1479851 |
| 1728945300 | 29.05 | 0.14 | 0.48 | 28.63 | 29.46 | 28.61 | 2029692 |
| 1728686100 | 28.91 | 1.54 | 5.63 | 27.35 | 28.93 | 27.29 | 1794334 |
| 1728599700 | 27.37 | 0.78 | 2.93 | 26.42 | 27.39 | 26.03 | 1975274 |
| 1728513300 | 26.59 | -0.52 | -1.92 | 27.02 | 27.155 | 26.08 | 1844197 |
| 1728426900 | 27.11 | -0.68 | -2.45 | 27.71 | 27.92 | 27.11 | 1458381 |
| 1728340500 | 27.79 | -1.18 | -4.07 | 29.01 | 29.14 | 27.63 | 2017973 |
| 1728081300 | 28.97 | 0.6 | 2.11 | 28.67 | 29.06 | 28.49 | 1124266 |
| 1727994900 | 28.37 | -0.63 | -2.17 | 28.81 | 29.14 | 28.04 | 1573196 |
| 1727908500 | 29 | 0.17 | 0.59 | 28.55 | 29.04 | 28.36 | 1496359 |
| 1727822100 | 28.83 | 0.84 | 3.00 | 28.16 | 28.84 | 28.11 | 1596369 |
| 1727735700 | 27.99 | 0.46 | 1.67 | 27.43 | 28.07 | 27.33 | 1108232 |
| 1727476500 | 27.53 | 0.36 | 1.32 | 27.27 | 27.93 | 27.12 | 1114860 |
| 1727390100 | 27.17 | 0.74 | 2.80 | 26.62 | 27.19 | 25.94 | 2134138 |
| 1727303700 | 26.43 | -0.94 | -3.43 | 27.7 | 27.95 | 26.41 | 2082759 |
| 1727217300 | 27.37 | -0.73 | -2.60 | 28.24 | 28.265 | 27.35 | 1846428 |
| 1727130900 | 28.1 | -0.45 | -1.58 | 28.83 | 28.96 | 27.72 | 1530301 |
| 1726871700 | 28.55 | 0.2 | 0.71 | 28.42 | 29.02 | 28.29 | 6613572 |
| 1726785300 | 28.35 | 0.52 | 1.87 | 28.26 | 28.4699 | 27.99 | 1127305 |
| 1726698900 | 27.83 | 0.09 | 0.32 | 27.76 | 28.41 | 27.59 | 1401891 |
| 1726612500 | 27.74 | -0.09 | -0.32 | 28.04 | 28.47 | 27.51 | 1847502 |
| 1726526100 | 27.83 | 0.17 | 0.61 | 27.78 | 27.94 | 27.4 | 1087145 |
| 1726266900 | 27.66 | 1.1 | 4.14 | 26.83 | 27.685 | 26.755 | 1075237 |
| 1726180500 | 26.56 | -0.01 | -0.04 | 26.6 | 26.805 | 26.01 | 1545030 |
| 1726094100 | 26.57 | -0.42 | -1.56 | 26.79 | 26.825 | 26.365 | 1496028 |
| 1726007700 | 26.99 | 0.17 | 0.63 | 26.82 | 27.03 | 25.645 | 1968040 |
| 1725921300 | 26.82 | -0.04 | -0.15 | 26.72 | 27.005 | 26.26 | 1519152 |
| 1725662100 | 26.86 | 0 | 0.00 | 26.87 | 27.36 | 26.73 | 2140971 |
| 1725575700 | 26.86 | -1.4 | -4.95 | 28.26 | 28.26 | 26.75 | 1658073 |
| 1725489300 | 28.26 | 0.14 | 0.50 | 28.15 | 28.45 | 28.03 | 947591 |
| 1725402900 | 28.12 | -0.33 | -1.16 | 27.85 | 28.54 | 27.85 | 1373666 |
| 1725057300 | 28.45 | 0.1 | 0.35 | 28.53 | 28.66 | 28.32 | 1069429 |
| 1724970900 | 28.35 | 0.28 | 1.00 | 28.27 | 28.62 | 28.08 | 1482799 |
| 1724884500 | 28.07 | -0.12 | -0.43 | 28.05 | 28.365 | 28.04 | 950129 |
| 1724798100 | 28.19 | -0.32 | -1.12 | 28.54 | 28.69 | 28.11 | 825342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
