We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.42 | -8.14540558734 | 29.71 | 29.8 | 27.07 | 5226180 | 28.04154958 | CS |
| 4 | -5.87 | -17.7020506634 | 33.16 | 34.25 | 27.07 | 5237026 | 30.48197046 | CS |
| 12 | -1.09 | -3.8407329105 | 28.38 | 36.7 | 26.84 | 5388871 | 31.68334325 | CS |
| 26 | -3.21 | -10.5245901639 | 30.5 | 36.7 | 25.61 | 5648598 | 29.59381967 | CS |
| 52 | -3.4 | -11.0785272076 | 30.69 | 38.98 | 25.61 | 5470947 | 30.91211926 | CS |
| 156 | -13.69 | -33.4065397755 | 40.98 | 51.58 | 25.61 | 4738610 | 34.15716736 | CS |
| 260 | 6.64 | 32.1549636804 | 20.65 | 51.58 | 20.25 | 4154455 | 34.29877108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716931740 | 27.91 | 0.21 | 0.76 | 28.14 | 28.34 | 27.59 | 3228500 |
| 1716845340 | 27.7 | 0.34 | 1.24 | 27.61 | 27.91 | 27.3 | 2376900 |
| 1716586200 | 27.36 | -0.53 | -1.90 | 27.95 | 28.06 | 27.31 | 4060200 |
| 1716499800 | 27.89 | -0.87 | -3.03 | 28.8 | 28.9 | 27.61 | 8995100 |
| 1716413340 | 28.76 | -1.34 | -4.45 | 29.71 | 29.8 | 28.39 | 7470200 |
| 1716327000 | 30.1 | -0.6 | -1.95 | 30.5 | 30.5 | 29.68 | 5314200 |
| 1716240600 | 30.7 | -0.98 | -3.09 | 31.55 | 31.58 | 30.48 | 5699000 |
| 1715981400 | 31.68 | 1.7 | 5.67 | 30.05 | 31.84 | 29.93 | 11785400 |
| 1715895000 | 29.98 | 0.46 | 1.56 | 29.69 | 29.98 | 29.1 | 3780800 |
| 1715808600 | 29.52 | -0.23 | -0.77 | 29.89 | 31.16 | 29.3 | 5407300 |
| 1715722200 | 29.75 | -0.7 | -2.30 | 30.45 | 30.45 | 29.41 | 4725100 |
| 1715635800 | 30.45 | 0.24 | 0.79 | 30.5 | 31.2 | 30.3 | 3216400 |
| 1715376600 | 30.21 | -0.98 | -3.14 | 30.99 | 31.44 | 30.21 | 3895400 |
| 1715290140 | 31.19 | -2.17 | -6.50 | 32.57 | 32.57 | 30.68 | 10436000 |
| 1715203800 | 33.36 | -0.26 | -0.77 | 33.22 | 33.5 | 32.84 | 2828300 |
| 1715117400 | 33.62 | -0.04 | -0.12 | 33.64 | 34.08 | 33.4 | 3124500 |
| 1715031000 | 33.66 | 0.41 | 1.23 | 33.369999 | 34.25 | 33.009999 | 3602100 |
| 1714771800 | 33.25 | 0.2 | 0.61 | 33.32 | 33.81 | 32.88 | 4160500 |
| 1714685400 | 33.049999 | -0.15 | -0.45 | 33.159999 | 33.29 | 32.67 | 5397600 |
| 1714512600 | 33.2 | -1.3 | -3.77 | 34.21 | 34.27 | 33.02 | 6623800 |
| 1714426200 | 34.5 | -0.85 | -2.40 | 35.35 | 35.43 | 33.45 | 7826100 |
| 1714167000 | 35.35 | 1.34 | 3.94 | 34.35 | 35.67 | 34.35 | 6727000 |
| 1714080540 | 34.01 | 0.42 | 1.25 | 33.53 | 34.2 | 33.03 | 2463100 |
| 1713994200 | 33.59 | -1.11 | -3.20 | 34.87 | 34.87 | 33.35 | 5346900 |
| 1713907800 | 34.7 | 1.34 | 4.02 | 32.979999 | 34.8 | 32.909999 | 4774200 |
| 1713821340 | 33.36 | 0.46 | 1.40 | 32.83 | 33.71 | 32.25 | 6333800 |
| 1713562200 | 32.9 | 0 | 0.00 | 32.909999 | 33.24 | 32.259999 | 6481000 |
| 1713475800 | 32.9 | -0.01 | -0.03 | 33.6 | 33.88 | 32.509999 | 4474600 |
| 1713389400 | 32.909999 | -1.39 | -4.05 | 34.1 | 34.19 | 32.7 | 5317800 |
| 1713302940 | 34.3 | -0.16 | -0.46 | 34.48 | 34.48 | 33.79 | 3974000 |
| 1713216600 | 34.46 | -0.57 | -1.63 | 35.05 | 35.14 | 34.44 | 4137100 |
| 1712957400 | 35.03 | -1.12 | -3.10 | 36.6 | 36.7 | 34.74 | 4953600 |
| 1712870940 | 36.15 | 0.81 | 2.29 | 35.37 | 36.56 | 35.21 | 5929200 |
| 1712784540 | 35.34 | -0.07 | -0.20 | 35.72 | 36.33 | 35.11 | 5754700 |
| 1712698140 | 35.41 | 0.57 | 1.64 | 34.85 | 35.67 | 34.85 | 3728800 |
| 1712611740 | 34.84 | 0.44 | 1.28 | 34.53 | 35.42 | 34.26 | 3950000 |
| 1712352600 | 34.4 | -0.39 | -1.12 | 34.85 | 35.19 | 34.04 | 4288600 |
| 1712266140 | 34.79 | 0.18 | 0.52 | 34.61 | 35.59 | 34.6 | 4892600 |
| 1712179740 | 34.61 | 1.43 | 4.31 | 33.65 | 35.17 | 33.5 | 7109500 |
| 1712093400 | 33.18 | 0.22 | 0.67 | 35.12 | 35.5 | 33.17 | 12148800 |
| 1712006940 | 32.96 | 0.05 | 0.15 | 33 | 33.4 | 32.869999 | 4869600 |
| 1711661400 | 32.909999 | 0.93 | 2.91 | 32.47 | 33 | 32.17 | 5154300 |
| 1711574940 | 31.98 | 0.72 | 2.30 | 31.2 | 32.49 | 30.93 | 9050700 |
| 1711488540 | 31.26 | 0 | 0.00 | 31.16 | 31.78 | 31.06 | 3308900 |
| 1711402140 | 31.26 | 0.94 | 3.10 | 30.3 | 31.59 | 30 | 4400900 |
| 1711143000 | 30.32 | -0.12 | -0.39 | 30.42 | 30.54 | 29.81 | 3851700 |
| 1711056600 | 30.44 | -0.04 | -0.13 | 30.36 | 30.64 | 30.27 | 5551400 |
| 1710970200 | 30.48 | 0.31 | 1.03 | 29.99 | 30.63 | 29.59 | 5915700 |
| 1710883740 | 30.17 | 0.68 | 2.31 | 29.65 | 30.37 | 29.6 | 4664600 |
| 1710797400 | 29.49 | 0.39 | 1.34 | 29.29 | 29.81 | 29.13 | 3811500 |
| 1710538200 | 29.1 | -0.23 | -0.78 | 29.26 | 29.87 | 28.72 | 7879400 |
| 1710451740 | 29.33 | -0.27 | -0.91 | 29.8 | 29.95 | 28.85 | 3671600 |
| 1710365400 | 29.6 | 0.25 | 0.85 | 29.5 | 29.89 | 29.5 | 2589400 |
| 1710278940 | 29.35 | 0.32 | 1.10 | 29.09 | 29.5 | 28.7 | 2805300 |
| 1710192600 | 29.03 | 0.77 | 2.72 | 28.27 | 29.34 | 28.24 | 4418000 |
| 1709933400 | 28.26 | 1.16 | 4.28 | 27.08 | 28.9 | 27.02 | 8280000 |
| 1709847000 | 27.1 | 0.12 | 0.44 | 27.6 | 28.14 | 26.93 | 7198300 |
| 1709760540 | 26.98 | -1.27 | -4.50 | 28.38 | 28.53 | 26.84 | 8394500 |
| 1709674200 | 28.25 | 0.21 | 0.75 | 28.01 | 28.55 | 28.01 | 1959600 |
| 1709587740 | 28.04 | -0.22 | -0.78 | 28.28 | 28.57 | 27.8 | 1907100 |
| 1709328600 | 28.26 | 0.31 | 1.11 | 28.11 | 28.66 | 28.11 | 2090000 |
| 1709242200 | 27.95 | -0.63 | -2.20 | 28.49 | 28.65 | 27.95 | 2784300 |
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
