News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -1.04488751466 | 93.79 | 96.085 | 91.22 | 1735986 | 93.09693962 | CS |
| 4 | -9.94 | -9.67396593674 | 102.75 | 106.63 | 91.22 | 1722948 | 98.26077511 | CS |
| 12 | -17.03 | -15.5043699927 | 109.84 | 110.13 | 91.22 | 1349694 | 102.02475699 | CS |
| 26 | 0.67 | 0.727154330367 | 92.14 | 112.375 | 84.76 | 1239149 | 99.28039541 | CS |
| 52 | -281.39 | -75.1977552111 | 374.2 | 393.4 | 84.76 | 1055175 | 106.48798823 | CS |
| 156 | -240.3 | -72.1383326829 | 333.11 | 393.4 | 84.76 | 905615 | 121.95279463 | CS |
| 260 | -240.3 | -72.1383326829 | 333.11 | 393.4 | 84.76 | 905615 | 121.95279463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 92.81 | 0.29 | 0.31 | 92.2 | 92.81 | 91.39 | 451163 |
| 1734996900 | 92.52 | -0.92 | -0.98 | 92.72 | 93.44 | 91.91 | 990357 |
| 1734737700 | 93.44 | 1.51 | 1.64 | 92.42 | 94.71 | 92.28 | 2781987 |
| 1734651300 | 91.93 | -0.46 | -0.50 | 92.35 | 92.72 | 91.22 | 1639388 |
| 1734564900 | 92.39 | -2.1 | -2.22 | 94.43 | 94.92 | 92.27 | 1550873 |
| 1734478500 | 94.49 | 0.51 | 0.54 | 93.79 | 96.085 | 93.42 | 1955994 |
| 1734392100 | 93.98 | -0.87 | -0.92 | 94.76 | 96.14 | 93.85 | 1963229 |
| 1734132900 | 94.85 | -1.87 | -1.93 | 96.41 | 96.73 | 94.78 | 1779827 |
| 1734046500 | 96.72 | -2.56 | -2.58 | 99.41 | 99.41 | 96.63 | 1731882 |
| 1733960100 | 99.28 | 0.2 | 0.20 | 99.35 | 100.47 | 98.58 | 1186705 |
| 1733873700 | 99.08 | -0.18 | -0.18 | 99.6 | 100.08 | 97.87 | 1574467 |
| 1733787300 | 99.26 | 0.56 | 0.57 | 98.6 | 100.37 | 98.6 | 1724737 |
| 1733528100 | 98.7 | -4.53 | -4.39 | 99.39 | 101.525 | 97.24 | 3694024 |
| 1733441700 | 103.23 | -1.75 | -1.67 | 103.57 | 104.47 | 103.02 | 1849607 |
| 1733355300 | 104.98 | 1.69 | 1.64 | 103.45 | 106.63 | 102.8 | 2071297 |
| 1733268900 | 103.29 | 0.29 | 0.28 | 102.74 | 104 | 101.395 | 1307787 |
| 1733182500 | 103 | -1.46 | -1.40 | 104.13 | 104.855 | 102.75 | 1777158 |
| 1732917840 | 104.46 | 1.03 | 1.00 | 103.48 | 104.71 | 103.34 | 740330 |
| 1732750500 | 103.43 | 0.79 | 0.77 | 102.02 | 103.55 | 101.78 | 1536010 |
| 1732664100 | 102.64 | 0.24 | 0.23 | 102.75 | 103.49 | 101.09 | 1312112 |
| 1732577700 | 102.4 | 1.6 | 1.59 | 101.76 | 103.32 | 101.74 | 3217443 |
| 1732318500 | 100.8 | 0.89 | 0.89 | 99.95 | 101.19 | 99.5 | 1140361 |
| 1732232100 | 99.91 | 0.83 | 0.84 | 99.08 | 100.035 | 98.13 | 992419 |
| 1732145700 | 99.08 | 0.03 | 0.03 | 98.7 | 99.185 | 97.98 | 898024 |
| 1732059300 | 99.05 | -0.43 | -0.43 | 98.94 | 99.9 | 98 | 843459 |
| 1731972900 | 99.48 | -0.15 | -0.15 | 99.28 | 99.96 | 98.91 | 895871 |
| 1731713700 | 99.63 | -0.23 | -0.23 | 100.4 | 100.96 | 98.93 | 1414883 |
| 1731627300 | 99.86 | -2.02 | -1.98 | 101.375 | 101.72 | 99.66 | 1322986 |
| 1731540900 | 101.88 | -0.12 | -0.12 | 102.38 | 103.89 | 101.62 | 1731895 |
| 1731454500 | 102 | -1.55 | -1.50 | 103.5 | 103.5944 | 99.77 | 1797018 |
| 1731368100 | 103.55 | -0.2 | -0.19 | 103.8 | 104.805 | 102.87 | 877673 |
| 1731108900 | 103.75 | 0.42 | 0.41 | 103.45 | 104.57 | 102.99 | 679183 |
| 1731022500 | 103.33 | -0.45 | -0.43 | 104.37 | 104.37 | 102.25 | 1148572 |
| 1730936100 | 103.78 | -1.43 | -1.36 | 107.84 | 107.84 | 101.36 | 1232788 |
| 1730849700 | 105.21 | 0.35 | 0.33 | 103.62 | 105.54 | 103.25 | 638523 |
| 1730763300 | 104.86 | -0.99 | -0.94 | 106.06 | 106.375 | 104.565 | 692427 |
| 1730500500 | 105.85 | 1.17 | 1.12 | 104.92 | 106.26 | 104.92 | 715866 |
| 1730414100 | 104.68 | -0.52 | -0.49 | 105.03 | 105.38 | 104.445 | 1131598 |
| 1730327700 | 105.2 | 0.67 | 0.64 | 103.96 | 105.83 | 103.96 | 1072402 |
| 1730241300 | 104.53 | -0.98 | -0.93 | 105.12 | 105.435 | 104.41 | 837051 |
| 1730154900 | 105.51 | -2.31 | -2.14 | 108.01 | 108.175 | 105.42 | 950909 |
| 1729895700 | 107.82 | 0.52 | 0.48 | 107.44 | 108.32 | 107.05 | 3270373 |
| 1729809300 | 107.3 | 1.98 | 1.88 | 105.8 | 109.035 | 105.445 | 3239608 |
| 1729722900 | 105.32 | -0.51 | -0.48 | 105.61 | 106.21 | 104.7 | 912377 |
| 1729636500 | 105.83 | -0.89 | -0.83 | 106.4 | 106.48 | 105.21 | 1999677 |
| 1729550100 | 106.72 | -1.54 | -1.42 | 107.95 | 108.3825 | 106.6 | 765007 |
| 1729290900 | 108.26 | 1.48 | 1.39 | 106.78 | 108.545 | 106.54 | 733653 |
| 1729204500 | 106.78 | -1.78 | -1.64 | 108.46 | 108.73 | 106.6 | 1193332 |
| 1729118100 | 108.56 | 0.01 | 0.01 | 108.53 | 109.03 | 107.945 | 695791 |
| 1729031700 | 108.55 | 0.87 | 0.81 | 107.46 | 109.37 | 107.46 | 829395 |
| 1728945300 | 107.68 | 0.94 | 0.88 | 106.93 | 107.7475 | 106.73 | 521201 |
| 1728686100 | 106.74 | 0.44 | 0.41 | 106.53 | 107.21558 | 106.15 | 892665 |
| 1728599700 | 106.3 | -0.5 | -0.47 | 105.49 | 106.51 | 105.49 | 674449 |
| 1728513300 | 106.8 | 1.19 | 1.13 | 105.6 | 106.91 | 105.08 | 444492 |
| 1728426900 | 105.61 | 0.12 | 0.11 | 105.18 | 105.94 | 105.06 | 698693 |
| 1728340500 | 105.49 | -0.43 | -0.41 | 106.48 | 106.83 | 104.91 | 1150587 |
| 1728081300 | 105.92 | -1.05 | -0.98 | 107.37 | 108.06 | 105.01 | 1047380 |
| 1727994900 | 106.97 | -0.83 | -0.77 | 107.23 | 107.555 | 106.45 | 1719960 |
| 1727908500 | 107.8 | -0.56 | -0.52 | 107.54 | 108.88 | 106.765 | 1083007 |
| 1727822100 | 108.36 | -1.98 | -1.79 | 109.84 | 110.13 | 108.25 | 1193637 |
| 1727735700 | 110.34 | 0.56 | 0.51 | 109.98 | 110.675 | 109.63 | 776714 |
| 1727476500 | 109.78 | 0.24 | 0.22 | 110.08 | 111.44 | 109.48 | 648075 |
| 1727390100 | 109.54 | 1.13 | 1.04 | 108.77 | 109.8 | 108.04 | 811711 |
| 1727303700 | 108.41 | -1.44 | -1.31 | 110.09 | 110.21 | 108.29 | 1248210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
