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 | 0.34 | 1.25646711013 | 27.06 | 29.5 | 26.75 | 4961504 | 27.88522717 | CS |
| 4 | -11.57 | -29.6895047472 | 38.97 | 39.51 | 26.75 | 3009077 | 30.4216801 | CS |
| 12 | -13.17 | -32.4624106483 | 40.57 | 41.94 | 26.75 | 1971746 | 33.92381229 | CS |
| 26 | -26.37 | -49.0422168495 | 53.77 | 57.85 | 26.75 | 1711345 | 38.10847749 | CS |
| 52 | -12.98 | -32.1446260525 | 40.38 | 73.8 | 26.75 | 1789766 | 48.03916869 | CS |
| 156 | -5.95 | -17.8410794603 | 33.35 | 94.75 | 19.8301 | 1807412 | 49.53493363 | CS |
| 260 | 3.84 | 16.298811545 | 23.56 | 94.75 | 16.85 | 1469643 | 46.88137325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 27.4 | -0.05 | -0.18 | 27.45 | 28.1 | 27.26 | 3010025 |
| 1728340500 | 27.45 | -0.06 | -0.22 | 27.27 | 27.7 | 26.78 | 6639575 |
| 1728081300 | 27.51 | -0.55 | -1.96 | 28.04 | 28.26 | 27.33 | 1479671 |
| 1727994900 | 28.06 | -0.42 | -1.47 | 29.085 | 29.5 | 27.91 | 7690399 |
| 1727908500 | 28.48 | 0.74 | 2.67 | 27.06 | 28.58 | 26.75 | 5987848 |
| 1727822100 | 27.74 | -1.1 | -3.81 | 28.7 | 28.7 | 26.96 | 5542613 |
| 1727735520 | 28.84 | -0.63 | -2.14 | 29.19 | 29.36 | 28.52 | 2239293 |
| 1727476500 | 29.47 | -0.38 | -1.27 | 30.16 | 30.41 | 29.28 | 1535928 |
| 1727390100 | 29.85 | -0.74 | -2.42 | 30.94 | 30.995 | 29.59 | 2433745 |
| 1727303700 | 30.59 | -0.16 | -0.52 | 30.76 | 31.049 | 30.23 | 1532698 |
| 1727217300 | 30.75 | -1.97 | -6.02 | 32.77 | 32.784999 | 30.74 | 2648991 |
| 1727130900 | 32.72 | 0.21 | 0.65 | 32.4 | 32.72 | 31.53 | 2311793 |
| 1726871700 | 32.509999 | -4.22 | -11.49 | 34 | 34.595 | 31 | 7207560 |
| 1726785300 | 36.73 | 1.1 | 3.09 | 36.24 | 37.835 | 36.1 | 1749757 |
| 1726698900 | 35.63 | 0.1 | 0.28 | 35.79 | 37.0598 | 35.49 | 822010 |
| 1726612500 | 35.53 | -0.78 | -2.15 | 36.48 | 36.93 | 35.16 | 1251511 |
| 1726526100 | 36.31 | -1.31 | -3.48 | 37.5 | 37.5 | 35.52 | 1803089 |
| 1726266900 | 37.62 | 0.84 | 2.28 | 36.58 | 38.55 | 36.58 | 1431872 |
| 1726180500 | 36.78 | -1.58 | -4.12 | 38.4488 | 38.5295 | 36.57 | 1693949 |
| 1726094100 | 38.36 | -0.82 | -2.09 | 38.97 | 39.51 | 38.1 | 1169205 |
| 1726007700 | 39.18 | -0.76 | -1.90 | 40.16 | 40.67 | 38.8 | 763593 |
| 1725921300 | 39.94 | -1.11 | -2.70 | 41.05 | 41.94 | 39.2 | 1420238 |
| 1725662100 | 41.05 | 1.76 | 4.48 | 39.81 | 41.64 | 39.64 | 1841393 |
| 1725575700 | 39.29 | 1.51 | 4.00 | 37.9725 | 39.34 | 37.45 | 1488726 |
| 1725489300 | 37.78 | -1.02 | -2.63 | 38.6 | 39.14 | 37.52 | 1210017 |
| 1725402900 | 38.8 | -0.1 | -0.26 | 38.36 | 40.35 | 38.18 | 1616425 |
| 1725057300 | 38.9 | 0.18 | 0.46 | 38.72 | 39.29 | 38.43 | 636078 |
| 1724970900 | 38.72 | 0.54 | 1.41 | 38.41 | 39.21 | 38.12 | 831105 |
| 1724884500 | 38.18 | -1.42 | -3.59 | 39.6 | 40.15 | 38.061 | 1117155 |
| 1724798100 | 39.6 | -0.24 | -0.59 | 39.48 | 39.68 | 38.37 | 632203 |
| 1724711700 | 39.835 | -0.28 | -0.69 | 40.11 | 40.73 | 39.72 | 565007 |
| 1724452500 | 40.11 | 0.97 | 2.48 | 39.42 | 40.68 | 39.42 | 536990 |
| 1724366100 | 39.14 | -0.72 | -1.79 | 40.42 | 40.66 | 38.87 | 931509 |
| 1724279700 | 39.855 | 0.9 | 2.32 | 38.57 | 40.55 | 38.56 | 1251463 |
| 1724193300 | 38.95 | 0.38 | 0.99 | 38 | 39.04 | 37.76 | 932025 |
| 1724106900 | 38.57 | 1.32 | 3.54 | 37.12 | 38.57 | 36.82 | 788565 |
| 1723847700 | 37.25 | -0.37 | -0.98 | 37.95 | 38 | 36.79 | 925345 |
| 1723761300 | 37.62 | 1.6 | 4.44 | 36.64 | 38.49 | 36.37 | 1191422 |
| 1723674900 | 36.02 | 0.3 | 0.84 | 36.27 | 37.06 | 35.98 | 1045919 |
| 1723588500 | 35.72 | -0.44 | -1.22 | 36.25 | 36.74 | 35.26 | 990586 |
| 1723502100 | 36.16 | -0.85 | -2.30 | 36.88 | 36.9 | 35.07 | 1506398 |
| 1723242900 | 37.01 | -0.65 | -1.73 | 37.68 | 38.33 | 36.27 | 1885232 |
| 1723156500 | 37.66 | 4.07 | 12.12 | 36.5 | 38.345 | 34.33 | 4335473 |
| 1723070100 | 33.59 | -1.52 | -4.33 | 35.83 | 36.005 | 33.509999 | 1501378 |
| 1722983700 | 35.11 | 1.22 | 3.60 | 34.37 | 35.47 | 33.549999 | 1716835 |
| 1722897300 | 33.89 | -2.67 | -7.29 | 34.06 | 35.3 | 33.49 | 1823519 |
| 1722638100 | 36.555 | 0.56 | 1.54 | 35.8 | 37.12 | 34.84 | 2436641 |
| 1722551700 | 36 | -3.6 | -9.09 | 38 | 38.55 | 35 | 5414710 |
| 1722465300 | 39.6 | 0.37 | 0.94 | 39.5 | 41.55 | 38.39 | 1920145 |
| 1722378900 | 39.23 | -0.05 | -0.13 | 39.52 | 40.2 | 38.59 | 919285 |
| 1722292500 | 39.28 | -0.47 | -1.18 | 39.61 | 40.15 | 38.65 | 940571 |
| 1722033300 | 39.75 | 0.87 | 2.24 | 38.98 | 39.98 | 38 | 1185400 |
| 1721946900 | 38.88 | 1.49 | 3.99 | 37.22 | 39.74 | 37.22 | 1766813 |
| 1721860500 | 37.39 | 0.51 | 1.38 | 36.88 | 38.55 | 36.83 | 1512276 |
| 1721774100 | 36.88 | 0.31 | 0.85 | 36.74 | 37.66 | 36.54 | 2065370 |
| 1721687700 | 36.57 | -1.41 | -3.71 | 38.44 | 38.59 | 36.3 | 1134324 |
| 1721428500 | 37.98 | 0.03 | 0.08 | 37.71 | 38.59 | 37.32 | 996525 |
| 1721342100 | 37.95 | -1.54 | -3.90 | 39.78 | 39.84 | 36.56 | 1488631 |
| 1721255700 | 39.49 | -1.66 | -4.03 | 40.57 | 41.81 | 39.46 | 886178 |
| 1721169300 | 41.15 | 1.15 | 2.88 | 40.73 | 42.47 | 40.12 | 1370370 |
| 1721082900 | 40 | 0.47 | 1.19 | 39.71 | 40.46 | 39.04 | 1189707 |
| 1720823700 | 39.53 | 0.64 | 1.65 | 38.98 | 40.98 | 38.98 | 1674896 |
| 1720737300 | 38.89 | 1.45 | 3.87 | 38 | 39.92 | 38 | 1578898 |
| 1720650900 | 37.44 | -0.1 | -0.27 | 37.72 | 38.23 | 36.72 | 874852 |
| 1720564500 | 37.54 | 0.53 | 1.43 | 37 | 37.9 | 36.84 | 854322 |
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
