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 | -0.49 | -2.72373540856 | 17.99 | 18.05 | 17.04 | 1240556 | 17.38546156 | CS |
| 4 | -0.39 | -2.17998882057 | 17.89 | 18.15 | 15.69 | 1086341 | 17.08419239 | CS |
| 12 | 2.65 | 17.8451178451 | 14.85 | 18.38 | 14.495 | 1306276 | 16.74313525 | CS |
| 26 | 3.94 | 29.0560471976 | 13.56 | 18.38 | 13.42 | 1448670 | 15.76807395 | CS |
| 52 | 7.97 | 83.6306400839 | 9.53 | 18.38 | 8.3 | 1578680 | 13.47264978 | CS |
| 156 | 9.35 | 114.72392638 | 8.15 | 18.38 | 5.06 | 1790374 | 10.18694418 | CS |
| 260 | 9.02 | 106.367924528 | 8.48 | 18.38 | 4.4001 | 2064938 | 10.04516022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 17.54 | 0 | 0.00 | 17.64 | 18 | 17.5 | 1315738 |
| 1726872000 | 17.54 | 0.25 | 1.45 | 17.48 | 17.73 | 17.36 | 1749250 |
| 1726785600 | 17.29 | 0.23 | 1.35 | 17.54 | 17.55 | 17.09 | 1251184 |
| 1726699200 | 17.06 | -0.32 | -1.84 | 17.46 | 17.9799 | 17.04 | 1458163 |
| 1726612800 | 17.38 | -0.38 | -2.14 | 17.63 | 17.68 | 17.26 | 960139 |
| 1726526400 | 17.76 | -0.23 | -1.28 | 17.99 | 18.05 | 17.57 | 891185 |
| 1726267200 | 17.99 | 0.2 | 1.12 | 18 | 18.15 | 17.73 | 1333430 |
| 1726180800 | 17.79 | 0.93 | 5.52 | 17.34 | 17.925 | 17.13 | 1701717 |
| 1726094400 | 16.86 | 0.38 | 2.31 | 16.44 | 16.89 | 16.42 | 1522376 |
| 1726008000 | 16.48 | 0.42 | 2.62 | 16.02 | 16.504999 | 15.958 | 804583 |
| 1725921600 | 16.059999 | 0.24 | 1.52 | 15.83 | 16.129999 | 15.83 | 535765 |
| 1725662400 | 15.82 | -0.59 | -3.60 | 16.32 | 16.415 | 15.69 | 1038681 |
| 1725576000 | 16.41 | 0.29 | 1.80 | 16.37 | 16.57 | 16.25 | 744648 |
| 1725489600 | 16.12 | -0.23 | -1.41 | 16.19 | 16.36 | 16.055 | 1140647 |
| 1725403200 | 16.35 | -0.9 | -5.22 | 17.09 | 17.11 | 16.23 | 1814170 |
| 1725057600 | 17.25 | -0.05 | -0.29 | 17.28 | 17.3899 | 17.045 | 1160099 |
| 1724971200 | 17.3 | 0.12 | 0.70 | 17.28 | 17.47 | 17.24 | 592477 |
| 1724884800 | 17.18 | -0.56 | -3.16 | 17.49 | 17.56 | 17.055 | 1070611 |
| 1724798400 | 17.74 | -0.01 | -0.06 | 17.56 | 17.74 | 17.45 | 742239 |
| 1724712000 | 17.75 | 0.01 | 0.06 | 17.89 | 17.9499 | 17.67 | 582250 |
| 1724452800 | 17.74 | 0.16 | 0.91 | 17.77 | 18 | 17.64 | 904291 |
| 1724366400 | 17.58 | -0.35 | -1.95 | 17.71 | 17.74 | 17.35 | 1060435 |
| 1724280000 | 17.93 | 0.01 | 0.06 | 17.92 | 17.99 | 17.64 | 777196 |
| 1724193600 | 17.92 | -0.1 | -0.55 | 18.31 | 18.38 | 17.715 | 1296753 |
| 1724107200 | 18.02 | 0.34 | 1.92 | 17.59 | 18.14 | 17.43 | 1508048 |
| 1723848000 | 17.68 | 0.33 | 1.90 | 17.6 | 17.725 | 17.315 | 2112845 |
| 1723761600 | 17.35 | 0.17 | 0.99 | 17.26 | 17.48 | 16.754999 | 1779466 |
| 1723675200 | 17.18 | 0.06 | 0.35 | 17.11 | 17.43 | 16.95 | 1625729 |
| 1723588800 | 17.12 | 0.2 | 1.18 | 16.86 | 17.28 | 16.8 | 2573380 |
| 1723502400 | 16.92 | 0.75 | 4.64 | 16.37 | 17.001 | 16.34 | 2165672 |
| 1723243200 | 16.17 | 0.25 | 1.57 | 16.12 | 16.17 | 15.77 | 1505707 |
| 1723156800 | 15.92 | 0.44 | 2.84 | 15.66 | 16.11 | 15.53 | 2114514 |
| 1723070400 | 15.48 | -0.41 | -2.58 | 16.1 | 16.1999 | 15.41 | 1465611 |
| 1722984000 | 15.89 | -0.22 | -1.37 | 16 | 16.37 | 15.7756 | 1866725 |
| 1722897600 | 16.11 | -0.73 | -4.33 | 15.67 | 16.52 | 15.34 | 2582348 |
| 1722638400 | 16.84 | 0.09 | 0.54 | 16.96 | 17.3 | 16.392 | 3716826 |
| 1722552000 | 16.75 | -0.21 | -1.24 | 16.96 | 17.1343 | 16.405 | 1281095 |
| 1722465600 | 16.96 | 0.34 | 2.05 | 16.92 | 17.02 | 16.67 | 1390562 |
| 1722379200 | 16.62 | 0.06 | 0.36 | 16.61 | 16.84 | 16.41 | 848556 |
| 1722292800 | 16.559999 | 0.55 | 3.44 | 16.1 | 16.579899 | 16.059999 | 1140073 |
| 1722033600 | 16.01 | 0.32 | 2.04 | 16.19 | 16.46 | 15.91 | 1138917 |
| 1721947200 | 15.69 | -0.62 | -3.80 | 15.83 | 15.89 | 15.56 | 1062498 |
| 1721860800 | 16.309999 | -0.23 | -1.39 | 16.739999 | 16.99 | 16.29 | 915849 |
| 1721774400 | 16.54 | 0.13 | 0.79 | 16.53 | 16.62 | 16.379999 | 877586 |
| 1721688000 | 16.41 | -0.03 | -0.18 | 16.329999 | 16.48 | 16.11 | 1070686 |
| 1721428800 | 16.44 | -0.27 | -1.62 | 16.2 | 16.62 | 16.1 | 1257960 |
| 1721342400 | 16.71 | -0.07 | -0.42 | 16.95 | 16.95 | 16.6 | 860998 |
| 1721256000 | 16.78 | -0.32 | -1.87 | 17.12 | 17.28 | 16.78 | 1286444 |
| 1721169600 | 17.1 | 0.45 | 2.70 | 16.83 | 17.24 | 16.739999 | 2262914 |
| 1721083200 | 16.649999 | 0.1 | 0.60 | 16.61 | 16.8651 | 16.46 | 1609763 |
| 1720824000 | 16.55 | -0.04 | -0.24 | 16.37 | 16.57 | 16.285 | 1501981 |
| 1720737600 | 16.59 | 0.42 | 2.60 | 16.66 | 16.719999 | 16.2 | 1634808 |
| 1720651200 | 16.17 | 0.13 | 0.81 | 16.18 | 16.3489 | 16.0902 | 915456 |
| 1720564800 | 16.04 | -0.02 | -0.12 | 16 | 16.125 | 15.8 | 630870 |
| 1720478400 | 16.059999 | 0.23 | 1.45 | 15.76 | 16.079999 | 15.65 | 958256 |
| 1720219200 | 15.83 | 0.36 | 2.33 | 15.69 | 16.07 | 15.645 | 1130651 |
| 1720040640 | 15.47 | 0.65 | 4.39 | 15 | 15.7 | 15 | 892568 |
| 1719960000 | 14.82 | 0.14 | 0.95 | 14.66 | 14.82 | 14.495 | 1585708 |
| 1719873600 | 14.68 | -0.13 | -0.88 | 14.85 | 14.95 | 14.68 | 582571 |
| 1719614400 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 0 |
| 1719528000 | 14.81 | 0.03 | 0.20 | 14.97 | 15.06 | 14.76 | 1268571 |
| 1719441600 | 14.78 | -0.22 | -1.47 | 14.91 | 15.12 | 14.645 | 1349177 |
| 1719355200 | 15 | 0 | 0.00 | 14.98 | 15.08 | 14.87 | 820708 |
| 1719268800 | 15 | 0 | 0.00 | 15.16 | 15.26 | 14.96 | 981483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
