We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -4.19821059876 | 29.06 | 29.28 | 27.55 | 6519762 | 28.22050534 | CS |
| 4 | -2.01 | -6.73366834171 | 29.85 | 30.56 | 27.55 | 6230327 | 29.3595917 | CS |
| 12 | -1.82 | -6.13621038436 | 29.66 | 31.05 | 27.55 | 8108830 | 29.33658189 | CS |
| 26 | 0.96 | 3.57142857143 | 26.88 | 31.17 | 25.67 | 8242302 | 29.11141529 | CS |
| 52 | -3.25 | -10.4535220328 | 31.09 | 33.9 | 25.22 | 7837936 | 29.35592855 | CS |
| 156 | -5.96 | -17.6331360947 | 33.8 | 41.47 | 24.075 | 9120858 | 31.50511915 | CS |
| 260 | 7.35 | 35.8711566618 | 20.49 | 41.47 | 12.54 | 10098485 | 26.21347785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 27.69 | -0.1 | -0.36 | 27.95 | 28.205 | 27.625 | 6144064 |
| 1713307200 | 27.79 | -0.17 | -0.61 | 27.875 | 27.885 | 27.55 | 6788871 |
| 1713220800 | 27.96 | -0.57 | -2.00 | 28.77 | 28.9 | 27.905 | 6223838 |
| 1712961600 | 28.53 | -0.7 | -2.39 | 28.99 | 29.18 | 28.36 | 7624918 |
| 1712875200 | 29.23 | 0.28 | 0.97 | 29.06 | 29.28 | 28.6814 | 5519359 |
| 1712788800 | 28.95 | -1.02 | -3.40 | 29.72 | 29.85 | 28.92 | 6494800 |
| 1712702400 | 29.97 | 0.66 | 2.25 | 29.44 | 29.98 | 29.37 | 6593681 |
| 1712616000 | 29.31 | 0.2 | 0.69 | 29.28 | 29.43 | 29.115 | 5209356 |
| 1712356800 | 29.11 | -0.53 | -1.79 | 29.45 | 29.47 | 29.045 | 5056730 |
| 1712270400 | 29.64 | -0.02 | -0.07 | 30.05 | 30.4 | 29.59 | 5401924 |
| 1712184000 | 29.66 | 0.1 | 0.34 | 29.47 | 30.09 | 29.42 | 6862783 |
| 1712097600 | 29.56 | -0.82 | -2.70 | 30.13 | 30.13 | 29.535 | 5911534 |
| 1712011200 | 30.38 | 0.16 | 0.53 | 30.25 | 30.56 | 30.22 | 6812365 |
| 1711665600 | 30.22 | 0.1 | 0.33 | 30.12 | 30.365 | 30.025 | 5953940 |
| 1711579200 | 30.12 | 0.13 | 0.43 | 30.19 | 30.24 | 29.725 | 6440496 |
| 1711492800 | 29.99 | 0.11 | 0.37 | 30.05 | 30.14 | 29.98 | 6150602 |
| 1711406400 | 29.88 | -0.17 | -0.57 | 29.89 | 30.06 | 29.81 | 6904860 |
| 1711147200 | 30.05 | -0.03 | -0.10 | 30.11 | 30.24 | 29.95 | 4796527 |
| 1711060800 | 30.08 | 0.4 | 1.35 | 29.85 | 30.385 | 29.7 | 6698597 |
| 1710974400 | 29.68 | -0.14 | -0.47 | 29.7 | 29.77 | 29.33 | 5291459 |
| 1710888000 | 29.82 | -0.12 | -0.40 | 29.81 | 29.89 | 29.5 | 6113597 |
| 1710801600 | 29.94 | -0.48 | -1.58 | 30.39 | 30.47 | 29.61 | 9223736 |
| 1710542400 | 30.42 | -0.19 | -0.62 | 30.45 | 30.9559 | 30.4 | 15000896 |
| 1710456000 | 30.61 | -0.14 | -0.46 | 30.8 | 30.92 | 30.355 | 9767191 |
| 1710369600 | 30.75 | 0.25 | 0.82 | 30.5 | 30.945 | 30.3 | 8006359 |
| 1710283200 | 30.5 | -0.36 | -1.17 | 30.6 | 30.79 | 30.19 | 13376866 |
| 1710196800 | 30.86 | 0.12 | 0.39 | 30.66 | 30.93 | 30.385 | 7028357 |
| 1709941200 | 30.74 | 0.18 | 0.59 | 30.74 | 31.05 | 30.55 | 11434909 |
| 1709854800 | 30.56 | 0.33 | 1.09 | 30.36 | 30.95 | 30.1455 | 14006047 |
| 1709768400 | 30.23 | 1.1 | 3.78 | 29.48 | 30.5 | 29.41 | 14186570 |
| 1709682000 | 29.13 | 0.07 | 0.24 | 28.98 | 29.45 | 28.87 | 11099319 |
| 1709595600 | 29.06 | -0.35 | -1.19 | 29.35 | 29.595 | 28.99 | 10321985 |
| 1709336400 | 29.41 | 1.08 | 3.81 | 29 | 29.63 | 28.89 | 13987969 |
| 1709250000 | 28.33 | -0.39 | -1.36 | 27.86 | 29.07 | 27.6582 | 22924106 |
| 1709163600 | 28.72 | -0.11 | -0.38 | 28.72 | 29.09 | 28.68 | 10803001 |
| 1709077200 | 28.83 | 0.03 | 0.10 | 28.96 | 28.9799 | 28.66 | 6683139 |
| 1708990800 | 28.8 | -0.47 | -1.61 | 29.31 | 29.49 | 28.78 | 9430894 |
| 1708731600 | 29.27 | 0.32 | 1.11 | 29.13 | 29.33 | 28.985 | 5542102 |
| 1708645200 | 28.95 | 0.52 | 1.83 | 28.49 | 29.1 | 28.485 | 6275676 |
| 1708558800 | 28.43 | -0.2 | -0.70 | 28.54 | 28.65 | 28.2625 | 7579955 |
| 1708472400 | 28.63 | 0.05 | 0.17 | 28.4 | 28.75 | 28.34 | 5677883 |
| 1708126800 | 28.58 | -0.45 | -1.55 | 28.99 | 29.095 | 28.525 | 5681078 |
| 1708040400 | 29.03 | 0.45 | 1.57 | 28.58 | 29.09 | 28.58 | 7070967 |
| 1707954000 | 28.58 | 0.44 | 1.56 | 29.02 | 29.08 | 28.335 | 6539545 |
| 1707867600 | 28.14 | -0.55 | -1.92 | 28.29 | 28.32 | 27.89 | 6352989 |
| 1707781200 | 28.69 | 0.27 | 0.95 | 28.42 | 28.8 | 28.39 | 4896412 |
| 1707522000 | 28.42 | 0.13 | 0.46 | 28.28 | 28.52 | 28.19 | 4852166 |
| 1707435600 | 28.29 | 0.34 | 1.22 | 28 | 28.3 | 27.93 | 4639200 |
| 1707349200 | 27.95 | -0.34 | -1.20 | 28.25 | 28.25 | 27.86 | 7355859 |
| 1707262800 | 28.29 | -0.04 | -0.14 | 28.35 | 28.55 | 28.145 | 7923990 |
| 1707176400 | 28.33 | -0.35 | -1.22 | 28.57 | 28.59 | 28.165 | 10571906 |
| 1706917200 | 28.68 | -0.26 | -0.90 | 28.77 | 28.82 | 28.445 | 7193024 |
| 1706830800 | 28.94 | 0.23 | 0.80 | 28.66 | 28.94 | 28.38 | 11988022 |
| 1706744400 | 28.71 | -0.44 | -1.51 | 28.97 | 29.155 | 28.685 | 10409346 |
| 1706658000 | 29.15 | -0.09 | -0.31 | 29.2 | 29.35 | 29.09 | 6613390 |
| 1706571600 | 29.24 | -0.76 | -2.53 | 30 | 30.01 | 29.14 | 8001793 |
| 1706312400 | 30 | 0.29 | 0.98 | 29.64 | 30.16 | 29.64 | 9325973 |
| 1706226000 | 29.71 | 0.15 | 0.51 | 29.66 | 30.01 | 29.5 | 8337952 |
| 1706139600 | 29.56 | -0.01 | -0.03 | 29.77 | 29.915 | 29.5419 | 6918079 |
| 1706053200 | 29.57 | 0.39 | 1.34 | 29.17 | 29.66 | 29.115 | 7555579 |
| 1705966800 | 29.18 | 0.06 | 0.21 | 29.3 | 29.555 | 29.14 | 8926243 |
| 1705707600 | 29.12 | 0.47 | 1.64 | 28.74 | 29.34 | 28.4 | 9815514 |
| 1705621200 | 28.65 | 0 | 0.00 | 28.91 | 28.91 | 28.45 | 8245080 |
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
