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 | -0.66 | -2.22897669706 | 29.61 | 29.71 | 28.85 | 1207904 | 29.0759085 | SP |
| 4 | -1.19 | -3.94824153948 | 30.14 | 30.31 | 28.85 | 988616 | 29.72047782 | SP |
| 12 | 0.48 | 1.68598524763 | 28.47 | 30.31 | 27.96 | 959015 | 29.30205853 | SP |
| 26 | 3.4 | 13.3072407045 | 25.55 | 30.31 | 24.83 | 1005759 | 28.15913455 | SP |
| 52 | 1.39 | 5.0435413643 | 27.56 | 30.31 | 24.83 | 836601 | 27.69521226 | SP |
| 156 | -0.18 | -0.617919670443 | 29.13 | 30.44 | 21.05 | 758695 | 26.33141073 | SP |
| 260 | 3.84 | 15.2927120669 | 25.11 | 30.44 | 21.05 | 685114 | 26.35016962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713565800 | 28.95 | 0.02 | 0.07 | 28.96 | 29.055 | 28.865 | 1395359 |
| 1713479400 | 28.93 | -0.06 | -0.21 | 28.98 | 29.12 | 28.88 | 1478461 |
| 1713393000 | 28.99 | 0.03 | 0.10 | 29.11 | 29.1301 | 28.85 | 1348633 |
| 1713306600 | 28.96 | -0.32 | -1.09 | 29.04 | 29.085 | 28.865 | 1328430 |
| 1713220200 | 29.28 | -0.09 | -0.31 | 29.7 | 29.71 | 29.2101 | 956519 |
| 1712961000 | 29.37 | -0.46 | -1.54 | 29.61 | 29.695 | 29.315 | 970342 |
| 1712874600 | 29.83 | 0.06 | 0.20 | 29.84 | 29.87 | 29.53 | 752149 |
| 1712788200 | 29.77 | -0.39 | -1.29 | 29.79 | 29.89 | 29.65 | 842218 |
| 1712701800 | 30.16 | 0.03 | 0.10 | 30.27 | 30.31 | 30.015 | 598301 |
| 1712615400 | 30.13 | 0.14 | 0.47 | 30.16 | 30.19 | 30.075 | 789176 |
| 1712356200 | 29.99 | 0.11 | 0.37 | 29.84 | 30.045 | 29.7863 | 846624 |
| 1712269800 | 29.88 | -0.22 | -0.73 | 30.29 | 30.31 | 29.84 | 991039 |
| 1712183400 | 30.1 | 0.19 | 0.64 | 29.89 | 30.1376 | 29.88 | 1008057 |
| 1712097000 | 29.91 | -0.17 | -0.57 | 29.9 | 29.91 | 29.81 | 1511425 |
| 1712010600 | 30.08 | -0.14 | -0.46 | 30.21 | 30.21 | 30.025 | 990579 |
| 1711665000 | 30.22 | -0.05 | -0.17 | 30.18 | 30.2499 | 30.06 | 872166 |
| 1711578600 | 30.27 | 0.21 | 0.70 | 30.13 | 30.27 | 30.095 | 869782 |
| 1711492200 | 30.06 | 0.06 | 0.20 | 30.17 | 30.17 | 30.05 | 806862 |
| 1711405800 | 30 | -0.06 | -0.20 | 30.01 | 30.105 | 29.965 | 920644 |
| 1711146600 | 30.06 | -0.09 | -0.30 | 30.14 | 30.15 | 30.03 | 977185 |
| 1711060200 | 30.15 | -0.03 | -0.10 | 30.21 | 30.245 | 30.14 | 1148367 |
| 1710973800 | 30.18 | 0.32 | 1.07 | 29.85 | 30.1999 | 29.815 | 1070294 |
| 1710887400 | 29.86 | -0.01 | -0.03 | 29.81 | 29.925 | 29.745 | 909286 |
| 1710801000 | 29.87 | 0.02 | 0.07 | 29.95 | 29.95 | 29.825 | 789300 |
| 1710541800 | 29.85 | 0.03 | 0.10 | 29.88 | 29.91 | 29.7401 | 869689 |
| 1710455400 | 29.82 | -0.21 | -0.70 | 30.06 | 30.06 | 29.704 | 929390 |
| 1710369000 | 30.03 | 0.02 | 0.07 | 30 | 30.09 | 29.985 | 578353 |
| 1710282600 | 30.01 | 0.21 | 0.70 | 29.85 | 30.01 | 29.73 | 742173 |
| 1710196200 | 29.8 | -0.17 | -0.57 | 29.72 | 29.8 | 29.645 | 854005 |
| 1709940600 | 29.97 | -0.1 | -0.33 | 30.22 | 30.22 | 29.92 | 1226311 |
| 1709854200 | 30.07 | 0.35 | 1.18 | 29.97 | 30.105 | 29.92 | 1055224 |
| 1709767800 | 29.72 | 0.34 | 1.16 | 29.69 | 29.82 | 29.665 | 832542 |
| 1709681400 | 29.38 | -0.02 | -0.07 | 29.44 | 29.55 | 29.295 | 999129 |
| 1709595000 | 29.4 | -0.07 | -0.24 | 29.41 | 29.455 | 29.35 | 733011 |
| 1709335800 | 29.47 | 0.29 | 0.99 | 29.29 | 29.49 | 29.2 | 803147 |
| 1709249400 | 29.18 | 0.09 | 0.31 | 29.28 | 29.3 | 29.06 | 676951 |
| 1709163000 | 29.09 | -0.15 | -0.51 | 29.11 | 29.155 | 29.065 | 908406 |
| 1709076600 | 29.24 | 0.05 | 0.17 | 29.23 | 29.275 | 29.19 | 582274 |
| 1708990200 | 29.19 | -0.04 | -0.14 | 29.27 | 29.27 | 29.125 | 641404 |
| 1708731000 | 29.23 | 0.06 | 0.21 | 29.23 | 29.27 | 29.175 | 695767 |
| 1708644600 | 29.17 | 0.3 | 1.04 | 29.1 | 29.1956 | 29.06 | 940542 |
| 1708558200 | 28.87 | 0.02 | 0.07 | 28.82 | 28.8773 | 28.75 | 962679 |
| 1708471800 | 28.85 | 0.09 | 0.31 | 28.92 | 28.92 | 28.775 | 1003738 |
| 1708126200 | 28.76 | 0.04 | 0.14 | 28.7 | 28.88 | 28.655 | 905540 |
| 1708039800 | 28.72 | 0.32 | 1.13 | 28.52 | 28.73 | 28.52 | 970753 |
| 1707953400 | 28.4 | 0.33 | 1.18 | 28.28 | 28.4 | 28.23 | 1339910 |
| 1707867000 | 28.07 | -0.47 | -1.65 | 28.22 | 28.245 | 27.96 | 1005697 |
| 1707780600 | 28.54 | 0.06 | 0.21 | 28.51 | 28.62 | 28.47 | 1170600 |
| 1707521400 | 28.48 | 0.09 | 0.32 | 28.39 | 28.4893 | 28.32 | 810415 |
| 1707435000 | 28.39 | -0.05 | -0.18 | 28.4 | 28.4 | 28.26 | 1104550 |
| 1707348600 | 28.44 | -0.02 | -0.07 | 28.47 | 28.48 | 28.3703 | 921298 |
| 1707262200 | 28.46 | 0.19 | 0.67 | 28.27 | 28.46 | 28.2549 | 1216811 |
| 1707175800 | 28.27 | -0.19 | -0.67 | 28.27 | 28.33 | 28.13 | 825949 |
| 1706916600 | 28.46 | -0.24 | -0.84 | 28.49 | 28.54 | 28.34 | 1435584 |
| 1706830200 | 28.7 | 0.27 | 0.95 | 28.49 | 28.7055 | 28.4404 | 817518 |
| 1706743800 | 28.43 | -0.16 | -0.56 | 28.69 | 28.7728 | 28.39 | 1304171 |
| 1706657400 | 28.59 | -0.02 | -0.07 | 28.57 | 28.6 | 28.45 | 835444 |
| 1706571000 | 28.61 | 0.15 | 0.53 | 28.46 | 28.635 | 28.385 | 1034429 |
| 1706311800 | 28.46 | 0.11 | 0.39 | 28.47 | 28.51 | 28.42 | 1216636 |
| 1706225400 | 28.35 | 0.12 | 0.43 | 28.36 | 28.36 | 28.2 | 859585 |
| 1706139000 | 28.23 | 0.14 | 0.50 | 28.41 | 28.44 | 28.23 | 948175 |
| 1706052600 | 28.09 | -0.05 | -0.18 | 28.1 | 28.15 | 27.96 | 1947007 |
| 1705966200 | 28.14 | 0.11 | 0.39 | 28.14 | 28.2171 | 28.085 | 769896 |
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
