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 | 0.04 | 0.139616055846 | 28.65 | 28.8 | 28.59 | 858560 | 28.65822317 | SP |
| 4 | 0.28 | 0.985568461809 | 28.41 | 28.8 | 28.08 | 796692 | 28.47630231 | SP |
| 12 | 0.13 | 0.455182072829 | 28.56 | 28.8 | 28.08 | 936930 | 28.53041518 | SP |
| 26 | -0.4 | -1.37504297009 | 29.09 | 29.21 | 26.98 | 1112126 | 28.5972085 | SP |
| 52 | 0.99 | 3.57400722022 | 27.7 | 29.21 | 26.285 | 1333146 | 28.06730668 | SP |
| 156 | -4.38 | -13.2446325975 | 33.07 | 33.43 | 25.75 | 1766272 | 28.8737831 | SP |
| 260 | -0.78 | -2.64675941636 | 29.47 | 33.43 | 21.13 | 1678290 | 29.40399976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 28.69 | 0.09 | 0.31 | 28.74 | 28.74 | 28.65 | 610594 |
| 1721946900 | 28.6 | 0.01 | 0.03 | 28.63 | 28.7098 | 28.6 | 459882 |
| 1721860500 | 28.59 | -0.16 | -0.56 | 28.68 | 28.73 | 28.59 | 1467593 |
| 1721774100 | 28.75 | 0.01 | 0.03 | 28.74 | 28.8 | 28.7 | 948675 |
| 1721687700 | 28.74 | 0.11 | 0.38 | 28.71 | 28.75 | 28.6715 | 841243 |
| 1721428500 | 28.63 | -0.05 | -0.17 | 28.68 | 28.68 | 28.59 | 660895 |
| 1721342100 | 28.68 | -0.07 | -0.24 | 28.74 | 28.7699 | 28.65 | 568322 |
| 1721255700 | 28.75 | -0.04 | -0.14 | 28.64 | 28.76 | 28.64 | 399838 |
| 1721169300 | 28.79 | 0.13 | 0.45 | 28.67 | 28.7983 | 28.655 | 428804 |
| 1721082900 | 28.66 | -0.05 | -0.17 | 28.7 | 28.7 | 28.62 | 584030 |
| 1720823700 | 28.71 | 0.12 | 0.42 | 28.64 | 28.72 | 28.62 | 389356 |
| 1720737300 | 28.59 | 0.12 | 0.42 | 28.57 | 28.615 | 28.57 | 676812 |
| 1720650900 | 28.47 | 0.04 | 0.14 | 28.43 | 28.4945 | 28.425 | 464057 |
| 1720564500 | 28.43 | -0.01 | -0.04 | 28.43 | 28.44 | 28.38 | 901806 |
| 1720478100 | 28.44 | -0.01 | -0.04 | 28.43 | 28.4684 | 28.395 | 765915 |
| 1720218900 | 28.45 | 0.14 | 0.49 | 28.38 | 28.46 | 28.3646 | 1183286 |
| 1720040640 | 28.31 | 0.12 | 0.43 | 28.23 | 28.32 | 28.23 | 306144 |
| 1719959700 | 28.19 | 0.08 | 0.28 | 28.09 | 28.2 | 28.09 | 797733 |
| 1719873300 | 28.11 | -0.29 | -1.02 | 28.19 | 28.2 | 28.08 | 2264264 |
| 1719614100 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1719527700 | 28.4 | -0.02 | -0.07 | 28.43 | 28.4385 | 28.36 | 1189399 |
| 1719441300 | 28.42 | -0.13 | -0.46 | 28.49 | 28.49 | 28.41 | 1693942 |
| 1719354900 | 28.55 | -0.03 | -0.10 | 28.56 | 28.58 | 28.53 | 905990 |
| 1719268500 | 28.58 | -0.03 | -0.10 | 28.59 | 28.65 | 28.575 | 401956 |
| 1719009300 | 28.61 | 0.04 | 0.14 | 28.57 | 28.62 | 28.54 | 629678 |
| 1718922900 | 28.57 | -0.04 | -0.14 | 28.55 | 28.57 | 28.51 | 813740 |
| 1718750100 | 28.61 | 0.11 | 0.39 | 28.55 | 28.63 | 28.54 | 450665 |
| 1718663700 | 28.5 | 0.01 | 0.04 | 28.44 | 28.52 | 28.39 | 837342 |
| 1718404500 | 28.49 | -0.11 | -0.38 | 28.54 | 28.56 | 28.45 | 753722 |
| 1718318100 | 28.6 | 0 | 0.00 | 28.66 | 28.6793 | 28.58 | 1186699 |
| 1718231700 | 28.6 | 0.09 | 0.32 | 28.69 | 28.71 | 28.59 | 954429 |
| 1718145300 | 28.51 | 0.03 | 0.11 | 28.46 | 28.51 | 28.43 | 741264 |
| 1718058900 | 28.48 | 0.02 | 0.07 | 28.42 | 28.48 | 28.4 | 1108531 |
| 1717799700 | 28.46 | -0.13 | -0.45 | 28.45 | 28.4999 | 28.4101 | 913005 |
| 1717713300 | 28.59 | -0.04 | -0.14 | 28.62 | 28.62 | 28.56 | 438239 |
| 1717626900 | 28.63 | 0.11 | 0.39 | 28.6 | 28.64 | 28.52 | 548738 |
| 1717540500 | 28.52 | 0.01 | 0.04 | 28.49 | 28.57 | 28.49 | 1129023 |
| 1717454100 | 28.51 | -0.03 | -0.11 | 28.42 | 28.51 | 28.41 | 970128 |
| 1717194900 | 28.54 | 0.12 | 0.42 | 28.44 | 28.55 | 28.44 | 782298 |
| 1717108500 | 28.42 | 0.05 | 0.18 | 28.39 | 28.44 | 28.39 | 1490174 |
| 1717022100 | 28.37 | -0.11 | -0.39 | 28.38 | 28.4365 | 28.37 | 1653086 |
| 1716935700 | 28.48 | -0.13 | -0.45 | 28.63 | 28.6365 | 28.47 | 877615 |
| 1716590100 | 28.61 | 0.12 | 0.42 | 28.56 | 28.62 | 28.51 | 530783 |
| 1716503700 | 28.49 | -0.13 | -0.45 | 28.65 | 28.65 | 28.48 | 1630806 |
| 1716417300 | 28.62 | -0.06 | -0.21 | 28.63 | 28.66 | 28.58 | 962753 |
| 1716330900 | 28.68 | -0.02 | -0.07 | 28.7 | 28.7376 | 28.6649 | 700668 |
| 1716244500 | 28.7 | 0.01 | 0.03 | 28.66 | 28.7 | 28.6401 | 685564 |
| 1715985300 | 28.69 | -0.01 | -0.03 | 28.71 | 28.71 | 28.6594 | 665911 |
| 1715898900 | 28.7 | -0.07 | -0.24 | 28.79 | 28.79 | 28.7 | 1184574 |
| 1715812500 | 28.77 | 0.16 | 0.56 | 28.7 | 28.785 | 28.67 | 879101 |
| 1715726100 | 28.61 | 0.06 | 0.21 | 28.57 | 28.62 | 28.56 | 519187 |
| 1715639700 | 28.55 | 0.01 | 0.04 | 28.62 | 28.62 | 28.53 | 555115 |
| 1715380500 | 28.54 | -0.07 | -0.24 | 28.59 | 28.6 | 28.515 | 578464 |
| 1715294100 | 28.61 | 0.01 | 0.03 | 28.57 | 28.62 | 28.545 | 504385 |
| 1715207700 | 28.6 | -0.03 | -0.10 | 28.6 | 28.62 | 28.55 | 957289 |
| 1715121300 | 28.63 | 0.04 | 0.14 | 28.67 | 28.72 | 28.6001 | 4330458 |
| 1715034900 | 28.59 | 0.05 | 0.18 | 28.58 | 28.6257 | 28.56 | 692822 |
| 1714775700 | 28.54 | 0.15 | 0.53 | 28.56 | 28.685 | 28.48 | 2480409 |
| 1714689300 | 28.39 | 0.15 | 0.53 | 28.29 | 28.4099 | 28.245 | 802199 |
| 1714602900 | 28.24 | -0.03 | -0.11 | 28.1 | 28.36 | 26.98 | 2106754 |
| 1714516500 | 28.27 | -0.15 | -0.53 | 28.35 | 28.419 | 28.27 | 1669510 |
| 1714430100 | 28.42 | 0.1 | 0.35 | 28.4 | 28.43 | 28.365 | 985398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
