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 | 1.1 | 3.84480950717 | 28.61 | 32.155 | 28.605 | 51835256 | 30.52819651 | SP |
| 4 | -0.59 | -1.94719471947 | 30.3 | 32.5 | 27.54 | 45987036 | 29.96906761 | SP |
| 12 | -6.715 | -18.4351407001 | 36.425 | 38.05 | 27.54 | 79184194 | 34.32202125 | SP |
| 26 | -9.89 | -24.9747474747 | 39.6 | 57.55 | 27.54 | 127600331 | 40.39157961 | SP |
| 52 | -42.44 | -58.8218988219 | 72.15 | 74.8 | 27.54 | 129050625 | 47.72520151 | SP |
| 156 | -117.04 | -79.7546848382 | 146.75 | 347.75 | 27.54 | 125200810 | 134.8434691 | SP |
| 260 | -2736.54 | -98.9259828287 | 2766.25 | 4118.75 | 27.54 | 107706581 | 294.73477283 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 29.84 | -1.5 | -4.79 | 30.8 | 30.95 | 29.635 | 48146819 |
| 1735860900 | 31.34 | 0.2 | 0.64 | 30.58 | 32.155 | 30.15 | 60062679 |
| 1735688100 | 31.14 | 0.8 | 2.64 | 30.14 | 31.295 | 30 | 48441999 |
| 1735601700 | 30.34 | 1.19 | 4.08 | 30.35 | 30.9697 | 29.7028 | 48588093 |
| 1735342500 | 29.15 | 1.14 | 4.07 | 28.61 | 29.91 | 28.605 | 50248253 |
| 1735256100 | 28.01 | 0.08 | 0.29 | 28.2 | 28.52 | 27.74 | 28124718 |
| 1735077840 | 27.93 | -1.15 | -3.95 | 28.8 | 28.8953 | 27.925 | 22919401 |
| 1734996900 | 29.08 | -1.67 | -5.43 | 29.67 | 30.26 | 29.0229 | 36062284 |
| 1734737700 | 30.75 | -0.8 | -2.54 | 32.29 | 32.5 | 29.6387 | 79628913 |
| 1734651300 | 31.55 | 0.45 | 1.45 | 30.28 | 31.6097 | 30.18 | 68875880 |
| 1734564900 | 31.1 | 3.03 | 10.79 | 28.19 | 31.36 | 27.9145 | 83757725 |
| 1734478500 | 28.07 | 0.37 | 1.34 | 27.98 | 28.33 | 27.8101 | 34577792 |
| 1734392100 | 27.7 | -1.23 | -4.25 | 28.53 | 28.54 | 27.54 | 42785976 |
| 1734132900 | 28.93 | -0.64 | -2.16 | 28.96 | 29.48 | 28.49 | 39660282 |
| 1734046500 | 29.57 | 0.58 | 2.00 | 29.38 | 29.65 | 29.17 | 35408694 |
| 1733960100 | 28.99 | -1.65 | -5.39 | 29.88 | 29.94 | 28.88 | 47695514 |
| 1733873700 | 30.64 | 0.33 | 1.09 | 30.11 | 30.8813 | 29.8 | 29824835 |
| 1733787300 | 30.31 | 0.72 | 2.43 | 29.77 | 30.5027 | 29.64 | 33189479 |
| 1733528100 | 29.59 | -0.79 | -2.60 | 30.3 | 30.305 | 29.5601 | 37914136 |
| 1733441700 | 30.38 | 0.27 | 0.90 | 30.13 | 30.44 | 29.99 | 31865939 |
| 1733355300 | 30.11 | -1.14 | -3.65 | 30.65 | 30.775 | 30.0752 | 37670737 |
| 1733268900 | 31.25 | -0.28 | -0.89 | 31.79 | 31.9 | 31.21 | 24005776 |
| 1733182500 | 31.53 | -1.05 | -3.22 | 32.36 | 32.365 | 31.35 | 30506954 |
| 1732917840 | 32.58 | -0.83 | -2.48 | 33.34 | 33.469099 | 32.46 | 16869262 |
| 1732750500 | 33.409999 | 0.79 | 2.42 | 32.86 | 34.07 | 32.86 | 27889690 |
| 1732664100 | 32.619999 | -0.53 | -1.60 | 32.86 | 33.03 | 32.46 | 24451243 |
| 1732577700 | 33.15 | -0.13 | -0.39 | 32.479999 | 33.5999 | 32.17 | 30898156 |
| 1732318500 | 33.28 | -0.11 | -0.33 | 33.549999 | 33.88 | 33.14 | 31595835 |
| 1732232100 | 33.39 | -0.33 | -0.98 | 33.14 | 34.89 | 33 | 61093209 |
| 1732145700 | 33.72 | 0.03 | 0.09 | 33.75 | 35.07 | 33.685 | 53117580 |
| 1732059300 | 33.69 | -0.67 | -1.95 | 34.92 | 34.9897 | 33.5607 | 42420561 |
| 1731972900 | 34.36 | -0.73 | -2.08 | 34.76 | 35.06 | 33.91 | 32810118 |
| 1731713700 | 35.09 | 2.41 | 7.37 | 33.82 | 35.48 | 33.8101 | 51087265 |
| 1731627300 | 32.68 | 0.67 | 2.09 | 32.095 | 32.865 | 31.92 | 40854430 |
| 1731540900 | 32.009999 | 0.15 | 0.47 | 31.98 | 32.439999 | 31.5 | 45633122 |
| 1731454500 | 31.86 | 0.17 | 0.54 | 31.72 | 32.44672 | 31.55 | 36593647 |
| 1731368100 | 31.69 | 0.06 | 0.19 | 31.41 | 32.229999 | 31.37 | 42523863 |
| 1731108900 | 31.63 | -0.06 | -0.19 | 31.84 | 31.945 | 31.49 | 37215892 |
| 1731022500 | 31.69 | -1.56 | -4.69 | 32.689999 | 32.77 | 31.521 | 41317669 |
| 1730936100 | 33.25 | -2.9 | -8.02 | 34.35 | 34.575 | 33.05 | 43270120 |
| 1730849700 | 36.15 | -1.45 | -3.86 | 37.25 | 37.25 | 36 | 31415012 |
| 1730763300 | 37.599999 | 0.4 | 1.08 | 37.4 | 38 | 36.8 | 33134656 |
| 1730500500 | 37.2 | -0.8 | -2.11 | 37.7 | 37.75 | 36.45 | 42915120 |
| 1730414100 | 38 | 2.7 | 7.65 | 36.225 | 38.05 | 36.2 | 41985640 |
| 1730327700 | 35.3 | 0.7 | 2.02 | 34.7 | 35.45 | 34.5 | 31467676 |
| 1730241300 | 34.6 | -0.95 | -2.67 | 35.475 | 35.9 | 34.25 | 32873684 |
| 1730154900 | 35.55 | 0 | 0.00 | 34.875 | 35.6 | 34.85 | 25576140 |
| 1729895700 | 35.55 | -0.65 | -1.80 | 35.6 | 35.75 | 34.449999 | 44704576 |
| 1729809300 | 36.2 | -0.85 | -2.29 | 36.2 | 36.8 | 36 | 26077508 |
| 1729722900 | 37.05 | 1.7 | 4.81 | 35.9 | 37.75 | 35.8 | 37244660 |
| 1729636500 | 35.35 | -0.15 | -0.42 | 36.1505 | 36.25 | 35.05 | 24395428 |
| 1729550100 | 35.5 | -0.15 | -0.42 | 35.95 | 36.4 | 35.3 | 26630284 |
| 1729290900 | 35.65 | -0.65 | -1.79 | 35.75 | 35.95 | 35.45 | 21075098 |
| 1729204500 | 36.3 | -0.05 | -0.14 | 35.2 | 36.349999 | 35.15 | 26040100 |
| 1729118100 | 36.349999 | -0.05 | -0.14 | 36.349999 | 37.15 | 36.2 | 21860316 |
| 1729031700 | 36.4 | 1.45 | 4.15 | 34.95 | 36.85 | 34.8 | 36523328 |
| 1728945300 | 34.95 | -0.9 | -2.51 | 35.4 | 35.45 | 34.65 | 22628884 |
| 1728686100 | 35.85 | -0.15 | -0.42 | 36.425 | 36.6 | 35.65 | 19244076 |
| 1728599700 | 36 | 0.15 | 0.42 | 36.349999 | 36.65 | 35.55 | 25727366 |
| 1728513300 | 35.85 | -0.85 | -2.32 | 36.75 | 37 | 35.699999 | 26748074 |
| 1728426900 | 36.7 | -1.7 | -4.43 | 37.85 | 38 | 36.5 | 25345202 |
| 1728340500 | 38.4 | 1.25 | 3.36 | 37.65 | 38.7 | 37.35 | 23573342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
