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 | 2.59 | 3.04705882353 | 85 | 89.07 | 84.72 | 2012917 | 86.56473926 | CS |
| 4 | -0.27 | -0.307307079445 | 87.86 | 91.5 | 82.13 | 2579026 | 86.07898582 | CS |
| 12 | -13.61 | -13.4486166008 | 101.2 | 103.055 | 82.13 | 2224510 | 92.73600641 | CS |
| 26 | -2.41 | -2.67777777778 | 90 | 120.86 | 82.13 | 2402325 | 100.57016355 | CS |
| 52 | -8.59 | -8.93117072156 | 96.18 | 120.86 | 82.13 | 2322951 | 101.52020466 | CS |
| 156 | -66.53 | -43.1676615624 | 154.12 | 164.47 | 76.16 | 2056519 | 106.54127448 | CS |
| 260 | -11.31 | -11.435793731 | 98.9 | 204 | 67.9 | 2037931 | 121.24511713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 86.8 | 0.52 | 0.60 | 86.28 | 87.02 | 85.14 | 1834423 |
| 1732664100 | 86.28 | -1.65 | -1.88 | 87.6 | 88.295 | 85.72 | 1843208 |
| 1732577700 | 87.93 | 2.52 | 2.95 | 86.51 | 89.07 | 86.27 | 2934200 |
| 1732318500 | 85.41 | 0.36 | 0.42 | 85.07 | 85.57 | 84.72 | 1686647 |
| 1732232100 | 85.05 | 1.62 | 1.94 | 84.15 | 85.6299 | 83.28 | 2181001 |
| 1732145700 | 83.43 | -0.13 | -0.16 | 82.86 | 83.58 | 82.36 | 3538202 |
| 1732059300 | 83.56 | -0.43 | -0.51 | 83.41 | 83.89 | 83.05 | 2516351 |
| 1731972900 | 83.99 | 0.3 | 0.36 | 84.04 | 85.43 | 83.38 | 2992414 |
| 1731713700 | 83.69 | -0.31 | -0.37 | 83.445 | 85.08 | 83.25 | 3228053 |
| 1731627300 | 84 | 0.82 | 0.99 | 84 | 84.4156 | 82.56 | 2798023 |
| 1731540900 | 83.18 | -3.86 | -4.43 | 85.025 | 85.75 | 82.13 | 5536455 |
| 1731454500 | 87.04 | -0.94 | -1.07 | 86.82 | 87.86 | 86.03 | 3413447 |
| 1731368100 | 87.98 | -1.18 | -1.32 | 88.64 | 88.84 | 86.85 | 2578041 |
| 1731108900 | 89.16 | -2.01 | -2.20 | 90.16 | 90.28 | 88.16 | 2827329 |
| 1731022500 | 91.17 | 0.7 | 0.77 | 91.41 | 91.5 | 90.39 | 1886129 |
| 1730936100 | 90.47 | 1.89 | 2.13 | 90.17 | 91 | 88.98 | 2257248 |
| 1730849700 | 88.58 | 0.63 | 0.72 | 87.26 | 88.83 | 86.93 | 1698482 |
| 1730763300 | 87.95 | -0.96 | -1.08 | 88.39 | 89.33 | 87.185 | 1562590 |
| 1730500500 | 88.91 | 1.33 | 1.52 | 87.86 | 89.34 | 87.84 | 2098391 |
| 1730414100 | 87.58 | -2.41 | -2.67 | 89.7 | 89.7 | 86.65 | 3963247 |
| 1730327700 | 89.985 | -8.05 | -8.21 | 90.35 | 91.685 | 88.64 | 3987540 |
| 1730241300 | 98.03 | 1.89 | 1.97 | 95.59 | 98.34 | 94.97 | 2143929 |
| 1730154900 | 96.14 | 0.94 | 0.99 | 95.12 | 97.17 | 95.12 | 1338394 |
| 1729895700 | 95.2 | 0.12 | 0.13 | 95.51 | 96.8 | 95.12 | 1550877 |
| 1729809300 | 95.08 | 0.14 | 0.15 | 95.93 | 95.93 | 93.97 | 1891405 |
| 1729722900 | 94.94 | -0.7 | -0.73 | 95.92 | 96.74 | 93.5659 | 1978932 |
| 1729636500 | 95.64 | -1.17 | -1.21 | 95.58 | 96.21 | 94.7 | 1538978 |
| 1729550100 | 96.81 | -1.8 | -1.83 | 97.59 | 97.945 | 96.53 | 1150676 |
| 1729290900 | 98.61 | 0.55 | 0.56 | 99.27 | 99.27 | 97.6307 | 1211179 |
| 1729204500 | 98.06 | -0.15 | -0.15 | 99.72 | 99.73 | 97.315 | 1647327 |
| 1729118100 | 98.21 | -0.35 | -0.36 | 100.44 | 100.53 | 98.12 | 1525165 |
| 1729031700 | 98.56 | -0.59 | -0.60 | 99.65 | 101.5 | 97.51 | 3399502 |
| 1728945300 | 99.15 | 1.85 | 1.90 | 97.62 | 99.36 | 96.83 | 1519314 |
| 1728686100 | 97.3 | 0.86 | 0.89 | 96 | 97.78 | 96 | 1345683 |
| 1728599700 | 96.44 | -1.36 | -1.39 | 93.8 | 96.49 | 93.47 | 1903929 |
| 1728513300 | 97.8 | 1.66 | 1.73 | 96.08 | 98.13 | 95.6 | 1666429 |
| 1728426900 | 96.14 | 0.69 | 0.72 | 94.25 | 96.45 | 94.18 | 1893001 |
| 1728340500 | 95.45 | -1.38 | -1.43 | 95.86 | 96.65 | 94.96 | 1183543 |
| 1728081300 | 96.83 | 0.1 | 0.10 | 98.375 | 98.6 | 96.05 | 1448263 |
| 1727994900 | 96.73 | -0.63 | -0.65 | 96.77 | 97.6 | 95.615 | 1894429 |
| 1727908500 | 97.36 | 1.93 | 2.02 | 96.32 | 97.935 | 95.57 | 1782267 |
| 1727822100 | 95.43 | -3.34 | -3.38 | 97.55 | 97.93 | 94.64 | 3105623 |
| 1727735520 | 98.77 | -0.08 | -0.08 | 97.85 | 99.49 | 97.33 | 1861844 |
| 1727476500 | 98.85 | -1.22 | -1.22 | 100.66 | 100.66 | 98.36 | 1708424 |
| 1727390100 | 100.07 | 2.89 | 2.97 | 99.57 | 100.685 | 96.87 | 2082818 |
| 1727303700 | 97.18 | -1.55 | -1.57 | 98.4 | 99.065 | 96.29 | 1934963 |
| 1727217300 | 98.73 | 0.62 | 0.63 | 98.78 | 99.79 | 98.09 | 1388817 |
| 1727130900 | 98.11 | 0.35 | 0.36 | 98.13 | 98.22 | 97.1582 | 985210 |
| 1726871700 | 97.76 | -1.7 | -1.71 | 98.53 | 99.3 | 96.9 | 4966388 |
| 1726785300 | 99.46 | 3.23 | 3.36 | 98.29 | 100.8 | 97.69 | 2398077 |
| 1726698900 | 96.23 | -0.52 | -0.54 | 96.75 | 98.9 | 96.07 | 1875513 |
| 1726612500 | 96.75 | -0.5 | -0.51 | 97.72 | 98.645 | 96.16 | 1476509 |
| 1726526100 | 97.25 | -5.22 | -5.09 | 99.62 | 99.62 | 95 | 3107629 |
| 1726266900 | 102.47 | 2.03 | 2.02 | 101.55 | 103.055 | 101.55 | 1400969 |
| 1726180500 | 100.44 | -1.42 | -1.39 | 100.39 | 101.22 | 98.9 | 2578160 |
| 1726094100 | 101.86 | 2.41 | 2.42 | 99.46 | 102 | 97.23 | 2254424 |
| 1726007700 | 99.45 | -0.36 | -0.36 | 98.68 | 99.52 | 97.46 | 1175537 |
| 1725921300 | 99.81 | 1.02 | 1.03 | 99.56 | 101.15 | 99.24 | 1923449 |
| 1725662100 | 98.79 | -2.6 | -2.56 | 101.35 | 101.535 | 97.96 | 2737255 |
| 1725575700 | 101.39 | -1.13 | -1.10 | 100.935 | 103.525 | 100.935 | 1729245 |
| 1725489300 | 102.52 | 0.68 | 0.67 | 101.48 | 104.24 | 101.14 | 1793973 |
| 1725402900 | 101.84 | -7.75 | -7.07 | 107.95 | 108.36 | 101.23 | 2842802 |
| 1725057300 | 109.59 | 1.89 | 1.75 | 109.35 | 110.74 | 108.4057 | 1812933 |
| 1724970900 | 107.7 | 0.97 | 0.91 | 108.5 | 110.76 | 107.42 | 2036708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
