News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.212947189097 | 46.96 | 47.1 | 46.83 | 14787 | 46.91658094 | SP |
| 4 | 0.25 | 0.53407391583 | 46.81 | 47.16 | 46.2301 | 19379 | 46.82103482 | SP |
| 12 | 0.74 | 1.597582038 | 46.32 | 47.16 | 46.14 | 20895 | 46.62907511 | SP |
| 26 | 0.27 | 0.577046377431 | 46.79 | 47.2076 | 45.73 | 23095 | 46.53600726 | SP |
| 52 | 0.51 | 1.09559613319 | 46.55 | 47.36 | 44.18 | 22742 | 46.20936427 | SP |
| 156 | -8.72 | -15.632843313 | 55.78 | 56.18 | 44.18 | 24191 | 48.52330841 | SP |
| 260 | -7.76 | -14.1554177308 | 54.82 | 58.86 | 44.18 | 20987 | 50.56820575 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 47.06 | 0.18 | 0.38 | 47.07 | 47.1 | 47.0026 | 6096 |
| 1721946900 | 46.88 | -0.02 | -0.04 | 46.86 | 46.9832 | 46.86 | 20248 |
| 1721860500 | 46.8993 | -0.02 | -0.04 | 47.01 | 47.01 | 46.83 | 12491 |
| 1721774100 | 46.9191 | -0.05 | -0.11 | 46.99 | 47.01 | 46.91 | 13749 |
| 1721687700 | 46.97 | 0.02 | 0.04 | 47.03 | 47.03 | 46.8717 | 24584 |
| 1721428500 | 46.95 | -0.06 | -0.13 | 47.19 | 47.19 | 46.9163 | 9901 |
| 1721342100 | 47.01 | -0.13 | -0.28 | 47.05 | 47.1205 | 47.01 | 29171 |
| 1721255700 | 47.14 | -0.01 | -0.02 | 47.07 | 47.14 | 47.025 | 24465 |
| 1721169300 | 47.15 | 0.18 | 0.38 | 47.05 | 47.16 | 46.98 | 18586 |
| 1721082900 | 46.97 | -0.07 | -0.15 | 46.98 | 47.0148 | 46.92 | 14571 |
| 1720823700 | 47.04 | 0.09 | 0.19 | 46.99 | 47.07 | 46.9701 | 21082 |
| 1720737300 | 46.95 | 0.16 | 0.34 | 46.94 | 46.9866 | 46.89 | 22139 |
| 1720650900 | 46.79 | 0.06 | 0.13 | 46.72 | 46.82 | 46.72 | 20811 |
| 1720564500 | 46.73 | -0.07 | -0.15 | 46.74 | 46.74 | 46.67 | 27302 |
| 1720478100 | 46.8 | 0.01 | 0.02 | 46.79 | 46.81 | 46.7301 | 21281 |
| 1720218900 | 46.79 | 0.16 | 0.34 | 46.74 | 46.8 | 46.67 | 12966 |
| 1720040640 | 46.63 | 0.19 | 0.41 | 46.51 | 46.63 | 46.51 | 14578 |
| 1719959700 | 46.44 | 0.15 | 0.32 | 46.48 | 46.48 | 46.335 | 34992 |
| 1719873300 | 46.29 | -0.45 | -0.96 | 46.33 | 46.3575 | 46.2301 | 25697 |
| 1719614100 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1719527700 | 46.74 | 0.08 | 0.17 | 46.7 | 46.7486 | 46.7 | 19874 |
| 1719441300 | 46.6584 | -0.15 | -0.32 | 46.67 | 46.6896 | 46.629 | 14363 |
| 1719354900 | 46.81 | 0.03 | 0.06 | 46.83 | 46.85 | 46.77 | 67685 |
| 1719268500 | 46.78 | -0.01 | -0.02 | 46.8 | 46.855 | 46.78 | 17147 |
| 1719009300 | 46.79 | 0.05 | 0.11 | 46.79 | 46.83 | 46.76 | 7643 |
| 1718922900 | 46.74 | -0.16 | -0.34 | 46.76 | 46.84 | 46.7259 | 33482 |
| 1718750100 | 46.9 | 0.15 | 0.32 | 46.81 | 46.95 | 46.8 | 40916 |
| 1718663700 | 46.75 | -0.12 | -0.26 | 46.73 | 46.75 | 46.6726 | 13638 |
| 1718404500 | 46.87 | 0.08 | 0.17 | 46.85 | 46.87 | 46.8201 | 7989 |
| 1718318100 | 46.79 | 0.11 | 0.24 | 46.79 | 46.845 | 46.7201 | 15034 |
| 1718231700 | 46.68 | 0.19 | 0.41 | 46.76 | 46.89 | 46.67 | 26456 |
| 1718145300 | 46.49 | 0.06 | 0.13 | 46.39 | 46.53 | 46.37 | 30792 |
| 1718058900 | 46.43 | 0.01 | 0.02 | 46.34 | 46.44 | 46.34 | 30830 |
| 1717799700 | 46.42 | -0.3 | -0.64 | 46.47 | 46.6 | 46.42 | 15094 |
| 1717713300 | 46.72 | -0.02 | -0.04 | 46.67 | 46.72 | 46.6399 | 17276 |
| 1717626900 | 46.74 | 0.11 | 0.24 | 46.66 | 46.74 | 46.52 | 24828 |
| 1717540500 | 46.63 | 0.18 | 0.39 | 46.56 | 46.67 | 46.513 | 23247 |
| 1717454100 | 46.45 | -0.01 | -0.02 | 46.32 | 46.49 | 46.32 | 14563 |
| 1717194900 | 46.46 | 0.1 | 0.22 | 46.44 | 46.51 | 46.3752 | 13630 |
| 1717108500 | 46.36 | 0.16 | 0.35 | 46.24 | 46.36 | 46.24 | 20964 |
| 1717022100 | 46.2 | -0.08 | -0.17 | 46.24 | 46.24 | 46.14 | 45906 |
| 1716935700 | 46.28 | -0.13 | -0.28 | 46.4312 | 46.45 | 46.28 | 15982 |
| 1716590100 | 46.41 | 0.02 | 0.04 | 46.36 | 46.47 | 46.36 | 15234 |
| 1716503700 | 46.39 | -0.12 | -0.26 | 46.54 | 46.54 | 46.3559 | 13617 |
| 1716417300 | 46.51 | -0.05 | -0.11 | 46.42 | 46.51 | 46.42 | 28708 |
| 1716330900 | 46.56 | 0.09 | 0.20 | 46.51 | 46.57 | 46.51 | 27472 |
| 1716244500 | 46.4676 | -0 | -0.01 | 46.45 | 46.51 | 46.4401 | 17400 |
| 1715985300 | 46.47 | -0.11 | -0.24 | 46.56 | 46.56 | 46.47 | 14067 |
| 1715898900 | 46.58 | -0.08 | -0.17 | 46.66 | 46.66 | 46.5401 | 10733 |
| 1715812500 | 46.66 | 0.25 | 0.54 | 46.53 | 46.66 | 46.53 | 16864 |
| 1715726100 | 46.41 | 0.1 | 0.22 | 46.31 | 46.42 | 46.3 | 21449 |
| 1715639700 | 46.31 | 0.1 | 0.22 | 46.3 | 46.33 | 46.28 | 13826 |
| 1715380500 | 46.21 | -0.1 | -0.22 | 46.31 | 46.31 | 46.21 | 9972 |
| 1715294100 | 46.31 | -0.01 | -0.02 | 46.29 | 46.36 | 46.24 | 26238 |
| 1715207700 | 46.32 | -0.06 | -0.13 | 46.28 | 46.34 | 46.27 | 26524 |
| 1715121300 | 46.38 | 0.04 | 0.09 | 46.34 | 46.43 | 46.34 | 23512 |
| 1715034900 | 46.34 | 0.1 | 0.22 | 46.24 | 46.34 | 46.2345 | 19252 |
| 1714775700 | 46.24 | 0.14 | 0.30 | 46.32 | 46.32 | 46.15 | 21343 |
| 1714689300 | 46.1 | 0.23 | 0.50 | 45.89 | 46.1 | 45.8669 | 15892 |
| 1714602900 | 45.87 | -0.05 | -0.11 | 45.83 | 45.98 | 45.78 | 20731 |
| 1714516500 | 45.92 | -0.14 | -0.30 | 45.93 | 45.97 | 45.8913 | 16133 |
| 1714430100 | 46.06 | 0.1 | 0.22 | 46.06 | 46.08 | 45.9795 | 24549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
