We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.31 | 1.04096709201 | 29.78 | 30.455 | 28.145 | 909804 | 29.07952715 | CS |
4 | -2.64 | -8.06599450046 | 32.73 | 34.1 | 28.145 | 886100 | 31.28857601 | CS |
12 | -1.72 | -5.40710468406 | 31.81 | 37 | 28.145 | 958478 | 31.57391025 | CS |
26 | 8.41 | 38.7915129151 | 21.68 | 37 | 17.5814 | 977686 | 29.93617334 | CS |
52 | 7.17 | 31.2827225131 | 22.92 | 37 | 17.5814 | 1015120 | 27.35774783 | CS |
156 | 6.09 | 25.375 | 24 | 37 | 14.89 | 1025267 | 24.39494655 | CS |
260 | 20.59 | 216.736842105 | 9.5 | 37 | 5.4 | 1127101 | 19.57020271 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713998100 | 29.86 | 0.4 | 1.36 | 30.03 | 30.45 | 29.55 | 804298 |
1713911700 | 29.46 | 0.5 | 1.73 | 29.04 | 29.79 | 28.8 | 746381 |
1713825300 | 28.96 | 0.46 | 1.61 | 28.65 | 29.24 | 28.43 | 737627 |
1713566100 | 28.5 | -0.47 | -1.62 | 28.88 | 29.635 | 28.145 | 1225392 |
1713479700 | 28.97 | -1.13 | -3.75 | 29.78 | 29.95 | 28.89 | 1035324 |
1713393300 | 30.1 | -1.11 | -3.56 | 31.25 | 31.26 | 29.81 | 892731 |
1713306900 | 31.21 | -0.09 | -0.29 | 31.08 | 31.61 | 30.76 | 733793 |
1713220500 | 31.3 | -1.07 | -3.31 | 32.869999 | 32.869999 | 31.1691 | 749770 |
1712961300 | 32.369999 | -1.18 | -3.52 | 32.85 | 33.36 | 32.28 | 800159 |
1712874900 | 33.549999 | 1.14 | 3.52 | 32.6 | 33.93 | 32.27 | 1058148 |
1712788500 | 32.409999 | -1.34 | -3.97 | 32.93 | 33.17 | 32.09 | 1261333 |
1712702100 | 33.75 | 2.41 | 7.69 | 32.299999 | 34.1 | 32.159999 | 2572686 |
1712615700 | 31.34 | 0.52 | 1.69 | 31.29 | 31.78 | 31.15 | 478664 |
1712356500 | 30.82 | 0.14 | 0.46 | 30.87 | 30.98 | 30.53 | 669999 |
1712270100 | 30.68 | -0.65 | -2.07 | 31.96 | 32.025 | 30.56 | 518462 |
1712183700 | 31.33 | 0.35 | 1.13 | 30.38 | 31.655 | 30.38 | 702690 |
1712097300 | 30.98 | -0.83 | -2.61 | 31.14 | 31.29 | 30.75 | 669047 |
1712010900 | 31.81 | -0.43 | -1.33 | 32.159999 | 32.939999 | 31.8 | 564537 |
1711665300 | 32.24 | -0.49 | -1.50 | 32.729999 | 32.81 | 31.98 | 682808 |
1711578900 | 32.729999 | 1.17 | 3.71 | 31.93 | 32.74 | 31.66 | 618046 |
1711492500 | 31.56 | -0.31 | -0.97 | 32.15 | 32.33 | 31.52 | 784729 |
1711406100 | 31.87 | 0.22 | 0.70 | 31.3 | 31.89 | 31.15 | 659230 |
1711146900 | 31.65 | -0.02 | -0.06 | 31.7 | 31.98 | 31.52 | 694926 |
1711060500 | 31.67 | 0.06 | 0.19 | 32.369999 | 32.564999 | 31.6 | 1121793 |
1710974100 | 31.61 | 0.58 | 1.87 | 30.93 | 31.69 | 30.63 | 677615 |
1710887700 | 31.03 | -0.01 | -0.03 | 30.81 | 31.3 | 30.53 | 763244 |
1710801300 | 31.04 | -0.21 | -0.67 | 31.62 | 31.93 | 31.01 | 1045141 |
1710542100 | 31.25 | -0.21 | -0.67 | 31.11 | 31.64 | 30.89 | 2471814 |
1710455700 | 31.46 | -1.62 | -4.90 | 32.619999 | 32.93 | 31.176 | 1664695 |
1710369300 | 33.08 | -0.95 | -2.79 | 33.7 | 33.99 | 32.729999 | 775265 |
1710282900 | 34.03 | 0.48 | 1.43 | 33.71 | 34.22 | 33.22 | 766303 |
1710196500 | 33.549999 | -1.35 | -3.87 | 33.94 | 34.23 | 33.0809 | 999714 |
1709940900 | 34.9 | -1.19 | -3.30 | 36.44 | 36.765 | 34.74 | 1008493 |
1709854500 | 36.09 | 0.93 | 2.65 | 35.63 | 37 | 35.5 | 1072259 |
1709768100 | 35.16 | 2.37 | 7.23 | 33.439999 | 35.47 | 33.34 | 1260098 |
1709681700 | 32.79 | -0.76 | -2.27 | 33.15 | 33.5636 | 32.33 | 770079 |
1709595300 | 33.549999 | 0.48 | 1.45 | 33.56 | 34.007 | 33.259999 | 945686 |
1709336100 | 33.07 | 2.05 | 6.61 | 31.34 | 33.479999 | 31.225 | 1036237 |
1709249700 | 31.02 | 0.67 | 2.21 | 30.69 | 31.13 | 30.5 | 803721 |
1709163300 | 30.35 | -0.16 | -0.52 | 30.013 | 30.48 | 29.82 | 609024 |
1709076900 | 30.51 | -0.21 | -0.68 | 30.87 | 30.895 | 30.4 | 507462 |
1708990500 | 30.72 | 0.13 | 0.42 | 30.95 | 31.04 | 30.5 | 569525 |
1708731300 | 30.59 | -0.26 | -0.84 | 30.93 | 30.93 | 30.47 | 507367 |
1708644900 | 30.85 | 0.73 | 2.42 | 31.03 | 31.03 | 30.38 | 932411 |
1708558500 | 30.12 | 0.37 | 1.24 | 29.41 | 30.14 | 29.28 | 646650 |
1708472100 | 29.75 | -0.26 | -0.87 | 29.81 | 29.92 | 29.351 | 1035496 |
1708126500 | 30.01 | -0.53 | -1.74 | 30.58 | 30.6674 | 29.85 | 718519 |
1708040100 | 30.54 | -0.02 | -0.07 | 30.83 | 30.87 | 30.27 | 716502 |
1707953700 | 30.56 | 0.65 | 2.17 | 30.52 | 30.77 | 30.09 | 634526 |
1707867300 | 29.91 | -1.55 | -4.93 | 30.04 | 30.49 | 29.46 | 1337552 |
1707780900 | 31.46 | 0.26 | 0.83 | 31.36 | 31.84 | 31.08 | 858484 |
1707521700 | 31.2 | 1.03 | 3.41 | 30.42 | 31.36 | 30.08 | 990334 |
1707435300 | 30.17 | 0.59 | 1.99 | 29.81 | 30.798 | 29.67 | 1509281 |
1707348900 | 29.58 | -1.11 | -3.62 | 30.96 | 30.99 | 29.495 | 1351251 |
1707262500 | 30.69 | -1.62 | -5.01 | 31.17 | 31.4 | 28.84 | 2472046 |
1707176100 | 32.31 | 0.35 | 1.10 | 32.17 | 32.5799 | 31.79 | 1747438 |
1706916900 | 31.96 | 0.01 | 0.03 | 31.65 | 32.25 | 31.51 | 918354 |
1706830500 | 31.95 | 0.29 | 0.92 | 31.81 | 32.045 | 31.305 | 802011 |
1706744100 | 31.66 | -1.56 | -4.70 | 32.729999 | 32.729999 | 31.5 | 927676 |
1706657700 | 33.22 | 0.16 | 0.48 | 32.92 | 33.299999 | 32.88 | 744252 |
1706571300 | 33.06 | 0.44 | 1.35 | 32.67 | 33.119999 | 32.575 | 557574 |
1706312100 | 32.619999 | -1.2 | -3.55 | 33.299999 | 33.38 | 32.554 | 589825 |
1706225700 | 33.82 | 0.58 | 1.74 | 34.04 | 34.37 | 33.424999 | 853201 |
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