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 | -0.98 | -4.96705524582 | 19.73 | 20.0382 | 18.46 | 1454480 | 19.46891223 | CS |
| 4 | 1.87 | 11.0781990521 | 16.88 | 20.28 | 16.54 | 2011638 | 18.25305511 | CS |
| 12 | -4.06 | -17.7992108724 | 22.81 | 22.86 | 14.03 | 2613552 | 18.23745303 | CS |
| 26 | -7.69 | -29.084720121 | 26.44 | 27.7 | 14.03 | 2017307 | 20.63091029 | CS |
| 52 | -14.24 | -43.1645953319 | 32.99 | 44.86 | 14.03 | 1806420 | 26.39646922 | CS |
| 156 | -0.55 | -2.84974093264 | 19.3 | 44.86 | 14.03 | 1242368 | 26.04986426 | CS |
| 260 | 8.79 | 88.2530120482 | 9.96 | 44.86 | 9.75 | 1261460 | 23.49639616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747866900 | 18.75 | -0.63 | -3.25 | 19.09 | 19.38 | 18.63 | 1320045 |
| 1747780500 | 19.38 | 0.12 | 0.62 | 19.16 | 19.47 | 19.03 | 1061780 |
| 1747694100 | 19.26 | -0.47 | -2.38 | 19.23 | 19.44 | 19.11 | 1243835 |
| 1747434900 | 19.73 | -0.19 | -0.95 | 19.85 | 19.88 | 19.52 | 1798662 |
| 1747348500 | 19.92 | -0.17 | -0.85 | 19.73 | 20.0382 | 19.64 | 1848078 |
| 1747262100 | 20.09 | 0.04 | 0.20 | 20.16 | 20.28 | 19.885 | 1536595 |
| 1747175700 | 20.05 | 0.42 | 2.14 | 19.64 | 20.155 | 19.58 | 1921691 |
| 1747089300 | 19.63 | 1.47 | 8.09 | 19.05 | 19.89 | 19.025 | 2676724 |
| 1746830100 | 18.16 | 0.16 | 0.89 | 18.07 | 18.21 | 17.89 | 1728810 |
| 1746743700 | 18 | 0.38 | 2.16 | 17.82 | 18.24 | 17.59 | 1481579 |
| 1746657300 | 17.62 | 0.14 | 0.80 | 17.5 | 17.755 | 17.18 | 1592769 |
| 1746570900 | 17.48 | -0.29 | -1.63 | 17.4 | 17.6555 | 17.25 | 1572412 |
| 1746484500 | 17.77 | -0.37 | -2.04 | 17.9 | 18.16 | 17.76 | 1646564 |
| 1746225300 | 18.14 | 0.66 | 3.78 | 17.83 | 18.37 | 17.76 | 1866889 |
| 1746138900 | 17.48 | 0.03 | 0.17 | 17.7 | 17.85 | 17.37 | 2796838 |
| 1746052500 | 17.45 | 0.43 | 2.53 | 16.75 | 17.49 | 16.54 | 2822135 |
| 1745966100 | 17.02 | -0.46 | -2.63 | 17.66 | 17.66 | 16.68 | 3911676 |
| 1745879700 | 17.48 | -0.07 | -0.40 | 17.41 | 17.795 | 17.34 | 2936762 |
| 1745620500 | 17.55 | 0.16 | 0.92 | 17.05 | 17.66 | 17.05 | 2113517 |
| 1745534100 | 17.39 | 0.99 | 6.04 | 16.88 | 17.39 | 16.579999 | 2302264 |
| 1745447700 | 16.399999 | 0.44 | 2.76 | 16.92 | 17.18 | 16.25 | 2488264 |
| 1745361300 | 15.96 | 0.07 | 0.44 | 16.079999 | 16.25 | 15.715 | 1788066 |
| 1745274900 | 15.89 | -0.08 | -0.50 | 15.24 | 15.92 | 15.24 | 2671398 |
| 1744929300 | 15.97 | -0.18 | -1.11 | 16.04 | 16.219999 | 15.87 | 1690238 |
| 1744842900 | 16.149999 | -0.93 | -5.44 | 16.315 | 16.6 | 15.64 | 2037321 |
| 1744756500 | 17.08 | 0.1 | 0.59 | 17.18 | 17.305 | 16.91 | 1525952 |
| 1744670100 | 16.98 | 0.44 | 2.66 | 17.255 | 17.49 | 16.57 | 2525255 |
| 1744410900 | 16.54 | 0.55 | 3.44 | 16.01 | 16.59 | 15.61 | 2409764 |
| 1744324500 | 15.99 | -1.99 | -11.07 | 17 | 17.145 | 15.54 | 2689908 |
| 1744238100 | 17.98 | 3.06 | 20.51 | 15.08 | 17.98 | 14.86 | 4083792 |
| 1744151700 | 14.92 | -0.45 | -2.93 | 15.91 | 16.165 | 14.585 | 4688645 |
| 1744065300 | 15.37 | 0.49 | 3.29 | 14.46 | 16.36 | 14.03 | 3623273 |
| 1743806100 | 14.88 | -0.97 | -6.09 | 15.39 | 15.44 | 14.07 | 3751024 |
| 1743719700 | 15.845 | -2.79 | -14.95 | 17.7 | 17.95 | 15.84 | 5378835 |
| 1743633300 | 18.63 | 0.52 | 2.87 | 17.88 | 18.665 | 17.82 | 4663061 |
| 1743546900 | 18.11 | 0.05 | 0.28 | 18.06 | 18.37 | 17.74 | 3336325 |
| 1743460500 | 18.06 | -0.24 | -1.31 | 18 | 18.16 | 17.605 | 2144079 |
| 1743201300 | 18.3 | -0.02 | -0.11 | 18.2 | 18.54 | 18.2 | 2932529 |
| 1743114900 | 18.32 | -1.04 | -5.37 | 19.22 | 19.33 | 18.2 | 3871017 |
| 1743028500 | 19.36 | -0.33 | -1.68 | 19.58 | 19.89 | 19.215 | 1726795 |
| 1742942100 | 19.69 | -0.19 | -0.96 | 19.8 | 20.035 | 19.58 | 1718966 |
| 1742855700 | 19.88 | 0.48 | 2.47 | 19.86 | 20.155 | 19.71 | 2563137 |
| 1742596500 | 19.4 | -0.02 | -0.10 | 19.08 | 19.515 | 18.925 | 14880419 |
| 1742510100 | 19.42 | -0.15 | -0.77 | 19.37 | 19.69 | 19.25 | 1606528 |
| 1742423700 | 19.57 | 0.02 | 0.10 | 19.62 | 19.94 | 19.3 | 1727804 |
| 1742337300 | 19.55 | -0.04 | -0.20 | 19.42 | 19.64 | 19.185 | 1353037 |
| 1742250900 | 19.59 | -0.02 | -0.10 | 19.29 | 19.8 | 19.13 | 2441220 |
| 1741991700 | 19.61 | 0.62 | 3.26 | 19.115 | 19.64 | 19.105 | 1856721 |
| 1741905300 | 18.99 | -0.43 | -2.21 | 19.41 | 19.63 | 18.87 | 1878891 |
| 1741818900 | 19.42 | 0.19 | 0.99 | 19.57 | 19.628 | 19.1932 | 1911258 |
| 1741732500 | 19.23 | -0.59 | -2.98 | 19.69 | 19.8 | 19.01 | 2408929 |
| 1741646100 | 19.82 | -0.92 | -4.44 | 20.25 | 20.52 | 19.76 | 1884307 |
| 1741390500 | 20.74 | 0.79 | 3.96 | 20.16 | 20.8063 | 19.6501 | 2833659 |
| 1741304100 | 19.95 | -0.77 | -3.72 | 20.11 | 20.47 | 19.74 | 2679567 |
| 1741217700 | 20.72 | 0.32 | 1.57 | 20.69 | 20.77 | 20.04 | 2299030 |
| 1741131300 | 20.4 | 0.13 | 0.64 | 20.3 | 20.97 | 19.93 | 3460177 |
| 1741044900 | 20.27 | -0.83 | -3.93 | 21.31 | 21.45 | 20.11 | 2729349 |
| 1740785700 | 21.1 | 0.12 | 0.57 | 20.88 | 21.34 | 20.56 | 2393752 |
| 1740699300 | 20.98 | -1.16 | -5.24 | 22.81 | 22.86 | 20.95 | 1763720 |
| 1740612900 | 22.14 | 0.42 | 1.93 | 22.18 | 22.47 | 21.92 | 1854613 |
| 1740526500 | 21.72 | -0.23 | -1.05 | 21.95 | 22.195 | 21.57 | 1878565 |
| 1740440100 | 21.95 | -0.29 | -1.30 | 22.37 | 22.52 | 21.95 | 1665841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
