News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.55547874179 | 28.93 | 30.93 | 28.76 | 995611 | 29.85595826 | CS |
| 4 | 0.45 | 1.55547874179 | 28.93 | 30.93 | 25.6 | 1168101 | 28.19019624 | CS |
| 12 | 0.1114 | 0.380612670234 | 29.2686 | 35.39 | 25.6 | 1286797 | 30.19566119 | CS |
| 26 | 1.12 | 3.96319886766 | 28.26 | 35.39 | 25.6 | 886763 | 30.17987051 | CS |
| 52 | 10.7 | 57.2805139186 | 18.68 | 35.39 | 18.68 | 487912 | 29.87647688 | CS |
| 156 | 10.7 | 57.2805139186 | 18.68 | 35.39 | 18.68 | 161987 | 29.87647688 | CS |
| 260 | 10.7 | 57.2805139186 | 18.68 | 35.39 | 18.68 | 112179 | 29.87647688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 29.38 | -0.99 | -3.26 | 30.37 | 30.6017 | 28.76 | 1235348 |
| 1737761700 | 30.37 | 0.59 | 1.98 | 30.59 | 30.93 | 30.08 | 1187915 |
| 1737675300 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
| 1737588900 | 29.78 | -0.13 | -0.43 | 30.05 | 30.23 | 29.5468 | 822497 |
| 1737502500 | 29.91 | 1.27 | 4.43 | 28.93 | 30.0599 | 28.7684 | 736683 |
| 1737156900 | 28.64 | -0.15 | -0.52 | 28.84 | 29.575 | 28.45 | 984273 |
| 1737070500 | 28.79 | 0.86 | 3.08 | 29.29 | 30.48 | 28.57 | 1868671 |
| 1736984100 | 27.93 | 1.83 | 7.01 | 26.57 | 27.96 | 26.32 | 966949 |
| 1736897700 | 26.1 | -0.02 | -0.08 | 26.21 | 26.8335 | 25.685 | 672020 |
| 1736811300 | 26.12 | -1.02 | -3.76 | 26.96 | 26.96 | 25.98 | 807242 |
| 1736552100 | 27.14 | 0.78 | 2.96 | 26.08 | 28.45 | 25.6 | 2490945 |
| 1736379300 | 26.36 | -0.93 | -3.41 | 27.18 | 27.24 | 26.17 | 1145977 |
| 1736292900 | 27.29 | -1.17 | -4.11 | 28.33 | 28.565 | 27.15 | 1048228 |
| 1736206500 | 28.46 | 0.2 | 0.71 | 28.65 | 28.99 | 28.18 | 846097 |
| 1735947300 | 28.26 | 0 | 0.00 | 28.4774 | 29.21 | 28.12 | 1328913 |
| 1735860900 | 28.26 | -0.26 | -0.91 | 28.56 | 28.7 | 27.83 | 1439808 |
| 1735688100 | 28.52 | -0.35 | -1.21 | 28.93 | 29.1253 | 28.135 | 1108050 |
| 1735601700 | 28.87 | -0.11 | -0.38 | 28.84 | 29.3 | 28.4205 | 814267 |
| 1735342500 | 28.98 | -0.45 | -1.53 | 29.42 | 29.43 | 28.64 | 772472 |
| 1735256100 | 29.43 | 0.33 | 1.13 | 28.92 | 29.625 | 28.8 | 892989 |
| 1735077840 | 29.1 | -0.4 | -1.36 | 29.27 | 29.63 | 28.89 | 254464 |
| 1734996900 | 29.5 | -0.16 | -0.54 | 29.62 | 29.84 | 29 | 964654 |
| 1734737700 | 29.66 | 0.04 | 0.14 | 28.765 | 30.54 | 28.7 | 2714280 |
| 1734651300 | 29.62 | 0.42 | 1.44 | 29.52 | 30.4 | 29.33 | 1307406 |
| 1734564900 | 29.2 | -0.51 | -1.72 | 29.48 | 30.81 | 29.06 | 1250143 |
| 1734478500 | 29.71 | 0.38 | 1.30 | 29.33 | 30.188 | 29.1985 | 965493 |
| 1734392100 | 29.33 | 0.26 | 0.89 | 29.03 | 29.76 | 28.57 | 1567126 |
| 1734132900 | 29.07 | -1.89 | -6.10 | 30.16 | 30.81 | 29.02 | 1610044 |
| 1734046500 | 30.96 | -0.5 | -1.59 | 31.2259 | 31.6148 | 30.72 | 605993 |
| 1733960100 | 31.46 | 1.01 | 3.32 | 30.53 | 31.72 | 30.53 | 921517 |
| 1733873700 | 30.45 | 0.18 | 0.59 | 30.56 | 30.9 | 29.82 | 556525 |
| 1733787300 | 30.27 | -0.42 | -1.37 | 30.3343 | 30.52 | 29.08 | 892103 |
| 1733528100 | 30.69 | -0.14 | -0.45 | 31.25 | 31.578 | 30.44 | 793531 |
| 1733441700 | 30.83 | -1.03 | -3.23 | 31.21 | 31.89 | 30.815 | 854969 |
| 1733355300 | 31.86 | 0.27 | 0.85 | 31.69 | 32.0412 | 31.39 | 654725 |
| 1733268900 | 31.59 | 1.26 | 4.15 | 30.36 | 31.95 | 30.24 | 1293063 |
| 1733182500 | 30.33 | 0.44 | 1.47 | 29.64 | 30.43 | 29.25 | 906781 |
| 1732917840 | 29.89 | -0.47 | -1.55 | 30.615 | 30.73 | 29.71 | 409915 |
| 1732750500 | 30.36 | -1.63 | -5.10 | 31.73 | 32.145 | 30.33 | 630674 |
| 1732664100 | 31.99 | -0.51 | -1.57 | 32.21 | 32.29 | 31.55 | 993293 |
| 1732577700 | 32.5 | 1.03 | 3.27 | 31.86 | 32.92 | 31.835 | 1792807 |
| 1732318500 | 31.47 | 0.42 | 1.35 | 31.095 | 31.7 | 30.97 | 816488 |
| 1732232100 | 31.05 | 0.55 | 1.80 | 30.395 | 31.41 | 30.38 | 1179102 |
| 1732145700 | 30.5 | 0.08 | 0.26 | 30.32 | 30.53 | 29.75 | 1037005 |
| 1732059300 | 30.42 | 0.19 | 0.63 | 30 | 30.78 | 30 | 1158520 |
| 1731972900 | 30.23 | 0.1 | 0.33 | 30.13 | 30.66 | 29.755 | 3058517 |
| 1731713700 | 30.13 | -3.4 | -10.14 | 31.843423 | 32.72 | 30.1 | 8080626 |
| 1731627300 | 33.53 | -0.92 | -2.67 | 34.24 | 34.88 | 32.54 | 1341817 |
| 1731540900 | 34.45 | 0.95 | 2.84 | 31.52 | 35 | 31.06 | 1467532 |
| 1731454500 | 33.5 | -0.83 | -2.42 | 34.25 | 34.6 | 32.65 | 1075241 |
| 1731368100 | 34.33 | 1.99 | 6.15 | 32.189999 | 35.39 | 31.77 | 2764406 |
| 1731108900 | 32.34 | -1.09 | -3.26 | 30.73 | 33.04 | 29.805 | 1672216 |
| 1731022500 | 33.43 | 1.65 | 5.19 | 32.159999 | 34.11 | 31.79 | 1058757 |
| 1730936100 | 31.78 | 1.78 | 5.93 | 30.95 | 32.22 | 30.7404 | 1103650 |
| 1730849700 | 30 | 0.9 | 3.09 | 29.2686 | 30.25 | 29.11 | 564318 |
| 1730763300 | 29.1 | -0.87 | -2.90 | 29.78 | 30.1 | 28.865 | 476611 |
| 1730500500 | 29.97 | 0.45 | 1.52 | 29.57 | 30.53 | 29.39 | 533137 |
| 1730414100 | 29.52 | -1.06 | -3.47 | 30.4 | 30.52 | 29.34 | 551452 |
| 1730327700 | 30.58 | -1.28 | -4.02 | 31.71 | 31.96 | 30.4 | 438687 |
| 1730241300 | 31.86 | -0.8 | -2.45 | 32.7048 | 33.06 | 31.82 | 496267 |
| 1730154900 | 32.659999 | 0.96 | 3.03 | 32 | 32.935 | 31.855 | 748335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
