We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.401313389274 | 27.41 | 29.15 | 27.325 | 201438 | 28.35432991 | CS |
| 4 | -2.43 | -8.11352253756 | 29.95 | 29.95 | 26.755 | 168027 | 28.13977883 | CS |
| 12 | -0.61 | -2.16850337718 | 28.13 | 31.15 | 26.755 | 212428 | 28.56069745 | CS |
| 26 | 4.48 | 19.4444444444 | 23.04 | 32.2 | 23.04 | 193259 | 28.72192012 | CS |
| 52 | 0.73 | 2.72489734976 | 26.79 | 32.2 | 19.84 | 214984 | 26.67181449 | CS |
| 156 | -10.19 | -27.0220100769 | 37.71 | 41.37 | 19.84 | 223505 | 32.17685981 | CS |
| 260 | -12.78 | -31.7121588089 | 40.3 | 41.37 | 17.46 | 229389 | 31.09012732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 27.52 | -0.24 | -0.86 | 27.62 | 27.9 | 27.39 | 109782 |
| 1714084500 | 27.76 | -0.52 | -1.84 | 27.78 | 27.84 | 27.325 | 198390 |
| 1713998100 | 28.28 | -0.72 | -2.48 | 28.14 | 28.71 | 27.79 | 241443 |
| 1713911700 | 29 | 0.45 | 1.58 | 28.61 | 29.15 | 28.61 | 159588 |
| 1713825300 | 28.55 | 0.21 | 0.74 | 28.63 | 28.86 | 28.08 | 184084 |
| 1713566100 | 28.34 | 0.78 | 2.83 | 27.41 | 28.46 | 27.41 | 223685 |
| 1713479700 | 27.56 | 0.22 | 0.80 | 27.34 | 27.67 | 27.21 | 181507 |
| 1713393300 | 27.34 | 0.35 | 1.30 | 27.29 | 27.65 | 27.12 | 208753 |
| 1713306900 | 26.99 | -0.28 | -1.03 | 27.1 | 27.22 | 26.755 | 119344 |
| 1713220500 | 27.27 | -0.23 | -0.84 | 27.51 | 27.95 | 27.07 | 131316 |
| 1712961300 | 27.5 | -0.05 | -0.18 | 27.26 | 27.55 | 27.21 | 102356 |
| 1712874900 | 27.55 | 0.05 | 0.18 | 27.73 | 27.885 | 27.25 | 244744 |
| 1712788500 | 27.5 | -1.61 | -5.53 | 28.26 | 28.26 | 27.15 | 183387 |
| 1712702100 | 29.11 | 0.05 | 0.17 | 29.14 | 29.365 | 29.05 | 88000 |
| 1712615700 | 29.06 | 0.64 | 2.25 | 28.42 | 29.11 | 28.42 | 132490 |
| 1712356500 | 28.42 | -0.12 | -0.42 | 28.37 | 28.56 | 28.19 | 109059 |
| 1712270100 | 28.54 | 0.11 | 0.39 | 28.82 | 29.17 | 28.45 | 149069 |
| 1712183700 | 28.43 | -0.21 | -0.73 | 28.4 | 28.72 | 28.31 | 151138 |
| 1712097300 | 28.64 | -0.56 | -1.92 | 28.79 | 29.25 | 28.47 | 203567 |
| 1712010900 | 29.2 | -0.61 | -2.05 | 29.95 | 29.95 | 29.11 | 180600 |
| 1711665300 | 29.81 | 0.48 | 1.64 | 29.4 | 29.89 | 29.23 | 366030 |
| 1711578900 | 29.33 | 1.02 | 3.60 | 28.41 | 29.37 | 28.41 | 182953 |
| 1711492500 | 28.31 | -0.17 | -0.60 | 28.7 | 28.73 | 28.23 | 116873 |
| 1711406100 | 28.48 | 0.02 | 0.07 | 28.61 | 28.905 | 28.39 | 191881 |
| 1711146900 | 28.46 | -0.53 | -1.83 | 29.1 | 29.1 | 28.42 | 149691 |
| 1711060500 | 28.99 | 0.07 | 0.24 | 29.17 | 29.58 | 28.81 | 190779 |
| 1710974100 | 28.92 | 0.85 | 3.03 | 27.83 | 29.175 | 27.7 | 253897 |
| 1710887700 | 28.07 | 0.29 | 1.04 | 27.76 | 28.255 | 27.76 | 170157 |
| 1710801300 | 27.78 | -0.45 | -1.59 | 28.34 | 28.61 | 27.77 | 229863 |
| 1710542100 | 28.23 | 0.27 | 0.97 | 27.88 | 28.74 | 27.88 | 1497556 |
| 1710455700 | 27.96 | -0.78 | -2.71 | 28.57 | 28.81 | 27.78 | 271266 |
| 1710369300 | 28.74 | -0.15 | -0.52 | 28.88 | 29.44 | 28.61 | 209855 |
| 1710282900 | 28.89 | -0.74 | -2.50 | 29.48 | 29.53 | 28.71 | 197672 |
| 1710196500 | 29.63 | 0.16 | 0.54 | 29.56 | 29.9 | 29.46 | 196907 |
| 1709940900 | 29.47 | -0.1 | -0.34 | 30.08 | 30.08 | 29.34 | 188326 |
| 1709854500 | 29.57 | -0.11 | -0.37 | 29.78 | 30.07 | 29.4 | 231321 |
| 1709768100 | 29.68 | -0.05 | -0.17 | 29.77 | 31.15 | 29.05 | 364439 |
| 1709681700 | 29.73 | 1.23 | 4.32 | 28.34 | 29.79 | 28.34 | 223311 |
| 1709595300 | 28.5 | 0 | 0.00 | 28.48 | 29.1591 | 28.47 | 166442 |
| 1709336100 | 28.5 | -0.48 | -1.66 | 28.79 | 28.98 | 28.155 | 204997 |
| 1709249700 | 28.98 | 0.65 | 2.29 | 28.96 | 29.375 | 28.6 | 204970 |
| 1709163300 | 28.33 | -0.31 | -1.08 | 28.34 | 28.68 | 28.21 | 266588 |
| 1709076900 | 28.64 | 0.08 | 0.28 | 28.84 | 29.01 | 28.435 | 105432 |
| 1708990500 | 28.56 | -0.38 | -1.31 | 28.73 | 29.02 | 28.33 | 138229 |
| 1708731300 | 28.94 | 0.09 | 0.31 | 28.76 | 29.4 | 28.51 | 134864 |
| 1708644900 | 28.85 | 0.04 | 0.14 | 28.6 | 28.98 | 28.51 | 215119 |
| 1708558500 | 28.81 | -0.05 | -0.17 | 28.73 | 28.94 | 28.58 | 134603 |
| 1708472100 | 28.86 | -0.24 | -0.82 | 28.62 | 29.19 | 28.6127 | 139168 |
| 1708126500 | 29.1 | -0.55 | -1.85 | 29.33 | 29.6 | 28.97 | 273848 |
| 1708040100 | 29.65 | 1.34 | 4.73 | 28.46 | 29.79 | 28.46 | 199648 |
| 1707953700 | 28.31 | 0.65 | 2.35 | 28.07 | 28.39 | 27.61 | 214349 |
| 1707867300 | 27.66 | -1.76 | -5.98 | 28.27 | 28.73 | 27.22 | 255555 |
| 1707780900 | 29.42 | 0.85 | 2.98 | 28.62 | 29.75 | 28.51 | 198143 |
| 1707521700 | 28.57 | 0.4 | 1.42 | 28.12 | 28.6 | 27.7 | 149215 |
| 1707435300 | 28.17 | 0.32 | 1.15 | 27.73 | 28.18 | 27.51 | 149752 |
| 1707348900 | 27.85 | -0.29 | -1.03 | 28.26 | 28.59 | 27.2098 | 189829 |
| 1707262500 | 28.14 | -0.03 | -0.11 | 28.17 | 28.5775 | 27.91 | 160600 |
| 1707176100 | 28.17 | -0.65 | -2.26 | 28.43 | 28.47 | 27.77 | 194303 |
| 1706916900 | 28.82 | 0.06 | 0.21 | 28.13 | 29.13 | 28.02 | 199892 |
| 1706830500 | 28.76 | -0.58 | -1.98 | 29.62 | 30.5069 | 28.11 | 247382 |
| 1706744100 | 29.34 | -1.66 | -5.35 | 30.34 | 30.78 | 29.3 | 198021 |
| 1706657700 | 31 | -0.22 | -0.70 | 31.04 | 31.25 | 30.91 | 105664 |
| 1706571300 | 31.22 | 0.51 | 1.66 | 30.61 | 31.26 | 30.435 | 118099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
