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 | 0.0457 | 0.15365838077 | 29.7413 | 29.82 | 29.2862 | 117 | 29.40469015 | SP |
| 4 | -0.683 | -2.24154906465 | 30.47 | 30.47 | 28.9798 | 54 | 29.45165258 | SP |
| 12 | 0.947 | 3.28363384189 | 28.84 | 30.9144 | 28.5821 | 127 | 29.80095057 | SP |
| 26 | 3.917 | 15.1410900657 | 25.87 | 30.9144 | 25.6069 | 122 | 28.74936008 | SP |
| 52 | 4.507 | 17.8283227848 | 25.28 | 30.9144 | 24.533 | 139 | 27.39709117 | SP |
| 156 | 4.3082 | 16.9089596056 | 25.4788 | 30.9144 | 24.2345 | 137 | 26.99956569 | SP |
| 260 | 4.3082 | 16.9089596056 | 25.4788 | 30.9144 | 24.2345 | 137 | 26.99956569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 29.787 | 0.16 | 0.53 | 29.82 | 29.82 | 29.787 | 1 |
| 1714775400 | 29.6301 | 0.21 | 0.73 | 29.4167 | 29.6301 | 29.4167 | 1 |
| 1714689000 | 29.4167 | 0.13 | 0.45 | 29.2862 | 29.4167 | 29.2862 | 0 |
| 1714602600 | 29.2862 | -0.12 | -0.40 | 29.4044 | 29.4044 | 29.2862 | 4 |
| 1714516200 | 29.4044 | -0.34 | -1.13 | 29.7413 | 29.7413 | 29.4044 | 461 |
| 1714429800 | 29.7413 | 0.09 | 0.32 | 29.64 | 29.7413 | 29.64 | 10 |
| 1714170600 | 29.6472 | 0.01 | 0.02 | 29.6414 | 29.6472 | 29.6414 | 5 |
| 1714084200 | 29.6414 | -0.09 | -0.31 | 29.7322 | 29.7322 | 29.6414 | 1 |
| 1713997800 | 29.7322 | 0.06 | 0.22 | 29.6 | 29.74 | 29.6 | 251 |
| 1713911400 | 29.6677 | 0.25 | 0.84 | 29.4216 | 29.6677 | 29.4216 | 3 |
| 1713825000 | 29.4216 | 0.23 | 0.80 | 29.38 | 29.4216 | 29.38 | 12 |
| 1713565800 | 29.1892 | 0.2 | 0.67 | 28.9935 | 29.1892 | 28.9935 | 0 |
| 1713479400 | 28.9935 | 0.01 | 0.05 | 29.15 | 29.15 | 28.9935 | 63 |
| 1713393000 | 28.9798 | -0.06 | -0.21 | 29.05 | 29.05 | 28.9798 | 20 |
| 1713306600 | 29.0415 | -0.17 | -0.60 | 29.216 | 29.216 | 29.03 | 4 |
| 1713220200 | 29.216 | -0.11 | -0.36 | 29.74 | 29.74 | 29.216 | 100 |
| 1712961000 | 29.3211 | -0.57 | -1.89 | 29.8872 | 29.8872 | 29.3211 | 9 |
| 1712874600 | 29.8872 | -0.07 | -0.23 | 29.957 | 29.957 | 29.8872 | 15 |
| 1712788200 | 29.957 | -0.42 | -1.39 | 30.3797 | 30.3797 | 29.957 | 5 |
| 1712701800 | 30.3797 | 0.07 | 0.24 | 30.47 | 30.47 | 30.3797 | 3 |
| 1712615400 | 30.3059 | 0.01 | 0.02 | 30.35 | 30.35 | 30.3059 | 4 |
| 1712356200 | 30.2989 | 0.16 | 0.54 | 30.1364 | 30.2989 | 30.1364 | 2 |
| 1712269800 | 30.1364 | -0.26 | -0.87 | 30.66 | 30.66 | 30.1364 | 2 |
| 1712183400 | 30.4002 | -0.04 | -0.15 | 30.445 | 30.445 | 30.4002 | 3 |
| 1712097000 | 30.445 | -0.24 | -0.78 | 30.6855 | 30.6855 | 30.445 | 0 |
| 1712010600 | 30.6855 | -0.23 | -0.74 | 30.91 | 30.91 | 30.6855 | 38 |
| 1711665000 | 30.9144 | 0.16 | 0.52 | 30.7531 | 30.9144 | 30.7531 | 13 |
| 1711578600 | 30.7531 | 0.47 | 1.56 | 30.281 | 30.7531 | 30.281 | 0 |
| 1711492200 | 30.281 | 0 | 0.02 | 30.2761 | 30.281 | 30.2761 | 1 |
| 1711405800 | 30.2761 | -0.1 | -0.34 | 30.41 | 30.41 | 30.2761 | 36 |
| 1711146600 | 30.378 | -0.21 | -0.68 | 30.64 | 30.64 | 30.378 | 71 |
| 1711060200 | 30.5861 | 0.33 | 1.08 | 30.2589 | 30.5861 | 30.2589 | 0 |
| 1710973800 | 30.2589 | 0.22 | 0.75 | 30.0345 | 30.2601 | 30.0345 | 106 |
| 1710887400 | 30.0345 | 0.17 | 0.56 | 29.8678 | 30.0345 | 29.8678 | 135 |
| 1710801000 | 29.8678 | 0.09 | 0.29 | 29.92 | 29.92 | 29.8678 | 6 |
| 1710541800 | 29.782 | -0.16 | -0.54 | 29.8117 | 29.84 | 29.782 | 6 |
| 1710455400 | 29.9449 | -0.29 | -0.94 | 30.2299 | 30.2299 | 29.9449 | 113 |
| 1710369000 | 30.2299 | 0.03 | 0.09 | 30.2034 | 30.2299 | 30.2034 | 8 |
| 1710282600 | 30.2034 | 0.11 | 0.37 | 30.093 | 30.2034 | 30.093 | 5 |
| 1710196200 | 30.093 | 0.08 | 0.27 | 29.96 | 30.093 | 29.96 | 2383 |
| 1709940600 | 30.0117 | 0.01 | 0.03 | 30.1 | 30.12 | 30.0117 | 26 |
| 1709854200 | 30.0013 | 0.13 | 0.44 | 30.08 | 30.08 | 30.0013 | 4 |
| 1709767800 | 29.8698 | 0.12 | 0.42 | 29.7455 | 29.8698 | 29.7455 | 0 |
| 1709681400 | 29.7455 | -0.05 | -0.16 | 29.83 | 29.83 | 29.7455 | 6 |
| 1709595000 | 29.7934 | 0.15 | 0.49 | 29.6481 | 29.85 | 29.6481 | 2 |
| 1709335800 | 29.6481 | 0.07 | 0.23 | 29.5799 | 29.6481 | 29.5799 | 2154 |
| 1709249400 | 29.5799 | 0.14 | 0.47 | 29.63 | 29.63 | 29.5299 | 206 |
| 1709163000 | 29.4403 | 0.02 | 0.07 | 29.4203 | 29.4403 | 29.4203 | 3 |
| 1709076600 | 29.4203 | 0.09 | 0.31 | 29.32 | 29.4203 | 29.32 | 1 |
| 1708990200 | 29.3287 | -0.15 | -0.51 | 29.49 | 29.49 | 29.3287 | 6 |
| 1708731000 | 29.4801 | 0.09 | 0.31 | 29.49 | 29.49 | 29.4801 | 42 |
| 1708644600 | 29.39 | 0.19 | 0.64 | 29.2026 | 29.39 | 29.2026 | 12 |
| 1708558200 | 29.2026 | 0.12 | 0.43 | 29.078 | 29.2026 | 29.078 | 1 |
| 1708471800 | 29.078 | 0.02 | 0.08 | 29.0552 | 29.078 | 29.0552 | 1 |
| 1708126200 | 29.0552 | -0.08 | -0.28 | 29.1378 | 29.1378 | 29.0552 | 13 |
| 1708039800 | 29.1378 | 0.35 | 1.22 | 28.7857 | 29.1378 | 28.7857 | 99 |
| 1707953400 | 28.7857 | 0.2 | 0.71 | 28.77 | 28.7857 | 28.7399 | 101 |
| 1707867000 | 28.5821 | -0.46 | -1.57 | 28.84 | 28.84 | 28.5821 | 1 |
| 1707780600 | 29.0375 | 0.2 | 0.68 | 28.842 | 29.0375 | 28.842 | 0 |
| 1707521400 | 28.842 | 0.04 | 0.15 | 28.84 | 28.842 | 28.84 | 6 |
| 1707435000 | 28.7998 | 0.01 | 0.02 | 28.7941 | 28.7998 | 28.7941 | 36 |
| 1707348600 | 28.7941 | 0.05 | 0.17 | 28.93 | 28.93 | 28.7941 | 4 |
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
