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 | -4.1067 | -13.9021665538 | 29.54 | 29.78 | 25.31 | 1006936 | 28.12330213 | CS |
| 4 | -4.7567 | -15.7558794303 | 30.19 | 33.4 | 25.31 | 1197650 | 29.76395396 | CS |
| 12 | 5.6133 | 28.3213925328 | 19.82 | 34.3507 | 15.7 | 1752523 | 26.70887297 | CS |
| 26 | 6.1033 | 31.5742369374 | 19.33 | 34.3507 | 12.53 | 1455680 | 22.6782491 | CS |
| 52 | 15.2833 | 150.574384236 | 10.15 | 34.3507 | 8.75 | 1127120 | 19.7455077 | CS |
| 156 | -52.5667 | -67.3932051282 | 78 | 119.12 | 5.46 | 785556 | 25.67908433 | CS |
| 260 | 6.8533 | 36.8853606028 | 18.58 | 144.8065 | 5.46 | 607938 | 32.61738489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 27.405 | -0.51 | -1.81 | 27.7 | 28.41 | 26.7886 | 1255348 |
| 1713393300 | 27.91 | -0.93 | -3.22 | 28.9 | 29.25 | 27.61 | 847506 |
| 1713306900 | 28.84 | 0.63 | 2.23 | 27.82 | 29.19 | 27.62 | 760588 |
| 1713220500 | 28.21 | -0.4 | -1.40 | 29.03 | 29.68 | 28.01 | 1298388 |
| 1712961300 | 28.61 | -1.44 | -4.79 | 29.54 | 29.78 | 28.47 | 872851 |
| 1712874900 | 30.05 | 1.44 | 5.03 | 28.84 | 30.1008 | 28.3 | 938992 |
| 1712788500 | 28.61 | -1.15 | -3.86 | 28.88 | 29.96 | 28.51 | 1327080 |
| 1712702100 | 29.76 | -1.43 | -4.58 | 31.36 | 31.7 | 29.15 | 1285030 |
| 1712615700 | 31.19 | -0.85 | -2.65 | 32.88 | 32.95 | 31 | 991755 |
| 1712356500 | 32.04 | 1.43 | 4.67 | 30.9 | 32.689999 | 29.7 | 1732943 |
| 1712270100 | 30.61 | -0.6 | -1.92 | 32.25 | 33.4 | 30.4 | 1724441 |
| 1712183700 | 31.21 | 0.73 | 2.40 | 30 | 31.71 | 29.9 | 1306346 |
| 1712097300 | 30.48 | 0.16 | 0.53 | 29.44 | 30.53 | 28.77 | 907098 |
| 1712010900 | 30.32 | 1.18 | 4.05 | 29.51 | 31.18 | 29.36 | 1274624 |
| 1711665300 | 29.14 | 0.44 | 1.53 | 28.6 | 29.6 | 28.6 | 1343026 |
| 1711578900 | 28.7 | -0.95 | -3.19 | 29.86 | 29.93 | 28.15 | 1331703 |
| 1711492500 | 29.645 | -0.52 | -1.71 | 30.38 | 31.7943 | 29.6 | 1054849 |
| 1711406100 | 30.16 | -0.68 | -2.20 | 30.73 | 32.14 | 29.9751 | 1249335 |
| 1711146900 | 30.84 | 0.65 | 2.15 | 30.19 | 31.3862 | 29.45 | 1253443 |
| 1711060500 | 30.19 | 0.97 | 3.32 | 30.03 | 31.059 | 30.03 | 1844595 |
| 1710974100 | 29.22 | 1.67 | 6.06 | 27.88 | 29.39 | 27.32 | 1418091 |
| 1710887700 | 27.55 | -1.08 | -3.77 | 27.75 | 27.85 | 24.07 | 3035530 |
| 1710801300 | 28.63 | 1.52 | 5.61 | 27.56 | 28.8799 | 27.32 | 2149373 |
| 1710542100 | 27.11 | -0.36 | -1.31 | 27.15 | 27.63 | 26.785 | 1326218 |
| 1710455700 | 27.47 | -1.28 | -4.45 | 28.53 | 28.53 | 26.95 | 1163466 |
| 1710369300 | 28.75 | -0.6 | -2.04 | 29 | 29.69 | 28.52 | 966110 |
| 1710282900 | 29.35 | 1.01 | 3.56 | 28.76 | 29.71 | 28.02 | 1162694 |
| 1710196500 | 28.34 | -1.82 | -6.03 | 29.49 | 29.49 | 27.52 | 1566421 |
| 1709940900 | 30.16 | -0.24 | -0.79 | 30.5 | 30.75 | 30.0113 | 1646672 |
| 1709854500 | 30.4 | -0.06 | -0.20 | 31.36 | 32.18 | 30.3 | 2510711 |
| 1709768100 | 30.46 | 1.24 | 4.24 | 31.1 | 31.2 | 29.35 | 1762240 |
| 1709681700 | 29.22 | -2.7 | -8.46 | 31.32 | 31.33 | 27.282 | 3517744 |
| 1709595300 | 31.92 | -1.99 | -5.87 | 33.56 | 33.72 | 30.03 | 4185419 |
| 1709336100 | 33.91 | 2.99 | 9.67 | 31.55 | 34.3507 | 30.816 | 3740804 |
| 1709249700 | 30.92 | 0.24 | 0.78 | 31.71 | 32.979999 | 30 | 3508010 |
| 1709163300 | 30.68 | 8.89 | 40.80 | 25.16 | 31.005 | 25.16 | 12236373 |
| 1709076900 | 21.79 | 0.19 | 0.88 | 21.94 | 22.7809 | 21.49 | 3995673 |
| 1708990500 | 21.6 | 1.11 | 5.42 | 22.02 | 22.29 | 21.2067 | 1839561 |
| 1708731300 | 20.49 | -0.09 | -0.44 | 20.8 | 21.25 | 19.93 | 1199802 |
| 1708644900 | 20.58 | 1.45 | 7.58 | 19.8 | 21.14 | 19.69 | 2800357 |
| 1708558500 | 19.13 | 0.79 | 4.31 | 17.97 | 19.16 | 17.94 | 1078656 |
| 1708472100 | 18.34 | -1.24 | -6.33 | 19.01 | 19.25 | 17.8177 | 1270119 |
| 1708126500 | 19.58 | -0.39 | -1.95 | 20 | 20.3337 | 19.461 | 935237 |
| 1708040100 | 19.97 | 0.19 | 0.96 | 20.03 | 20.17 | 19.6 | 1248988 |
| 1707953700 | 19.78 | 1.4 | 7.62 | 18.77 | 19.8556 | 18.77 | 1114708 |
| 1707867300 | 18.38 | -0.85 | -4.42 | 18.43 | 18.71 | 17.55 | 1167215 |
| 1707780900 | 19.23 | 0.9 | 4.91 | 18.5 | 19.87 | 18.5 | 1742866 |
| 1707521700 | 18.33 | 1.36 | 8.01 | 17.2 | 18.35 | 17.2 | 1193766 |
| 1707435300 | 16.97 | 0.68 | 4.17 | 16.42 | 17.47 | 16.34 | 1078412 |
| 1707348900 | 16.29 | -0.19 | -1.15 | 16.399999 | 16.53 | 16.11 | 922837 |
| 1707262500 | 16.48 | 0.64 | 4.04 | 16.329999 | 16.8 | 16.25 | 1273178 |
| 1707176100 | 15.84 | -0.4 | -2.46 | 16 | 16.1 | 15.7 | 1033031 |
| 1706916900 | 16.239999 | -0.75 | -4.41 | 16.8 | 16.87 | 16.17 | 1270372 |
| 1706830500 | 16.99 | -0.23 | -1.34 | 17.48 | 17.57 | 16.57 | 1143651 |
| 1706744100 | 17.22 | -0.79 | -4.39 | 17.76 | 18 | 17.17 | 1178270 |
| 1706657700 | 18.01 | -0.78 | -4.15 | 18.98 | 18.98 | 17.6 | 1222038 |
| 1706571300 | 18.79 | -0.19 | -1.00 | 19.01 | 19.01 | 18.52 | 1021086 |
| 1706312100 | 18.98 | -1.27 | -6.27 | 19.82 | 19.8781 | 18.74 | 1420678 |
| 1706225700 | 20.25 | -0.37 | -1.79 | 20.39 | 21.185 | 20.1201 | 1067834 |
| 1706139300 | 20.62 | -0.38 | -1.81 | 21.7 | 21.74 | 20.51 | 1558119 |
| 1706052900 | 21 | -0.65 | -3.00 | 21.5 | 22.31 | 20.8745 | 1614134 |
| 1705966500 | 21.65 | 1.19 | 5.82 | 21.07 | 22.3203 | 21.5549 | 1840743 |
| 1705707300 | 20.46 | 0.56 | 2.81 | 20.27 | 20.54 | 19.7245 | 1064603 |
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
