We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.905 | 6.9678127286 | 27.34 | 30.11 | 26.525 | 3528919 | 28.01962936 | CS |
| 4 | -1.305 | -4.27168576105 | 30.55 | 31.23 | 26.525 | 3108793 | 28.78443701 | CS |
| 12 | 6.095 | 26.3282937365 | 23.15 | 35.07 | 22.77 | 5147908 | 30.94836938 | CS |
| 26 | 2.675 | 10.0677455777 | 26.57 | 35.07 | 14.69 | 5482915 | 25.28585313 | CS |
| 52 | 7.245 | 32.9318181818 | 22 | 41.2235 | 14.69 | 4803139 | 27.98264768 | CS |
| 156 | -14.755 | -33.5340909091 | 44 | 94.97 | 14.69 | 3444933 | 32.40535068 | CS |
| 260 | -14.755 | -33.5340909091 | 44 | 94.97 | 14.69 | 3444933 | 32.40535068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 28.89 | 0.01 | 0.03 | 27.82 | 28.91 | 27.69 | 2624049 |
| 1713998100 | 28.88 | 0.35 | 1.23 | 28.49 | 29.25 | 28.25 | 2806733 |
| 1713911700 | 28.53 | 1.18 | 4.31 | 27.42 | 29.09 | 27.42 | 4227250 |
| 1713825300 | 27.35 | 0.46 | 1.71 | 27.28 | 27.545 | 26.675 | 5145978 |
| 1713566100 | 26.89 | -0.52 | -1.90 | 27.34 | 27.52 | 26.525 | 2941327 |
| 1713479700 | 27.41 | -0.25 | -0.90 | 27.89 | 28.09 | 27.33 | 2125141 |
| 1713393300 | 27.66 | -0.89 | -3.12 | 28.7 | 28.905 | 27.64 | 2299799 |
| 1713306900 | 28.55 | 0.14 | 0.49 | 28.3 | 28.74 | 27.57 | 2903372 |
| 1713220500 | 28.41 | -0.15 | -0.53 | 28.46 | 29.17 | 28.3 | 4967351 |
| 1712961300 | 28.56 | -1.26 | -4.23 | 29.39 | 30.15 | 28.52 | 2556145 |
| 1712874900 | 29.82 | 0.22 | 0.74 | 29.79 | 29.91 | 29.07 | 2923222 |
| 1712788500 | 29.6 | -0.4 | -1.33 | 29.19 | 30.07 | 29.11 | 3102933 |
| 1712702100 | 30 | -0.09 | -0.30 | 30.09 | 30.21 | 29.33 | 2145810 |
| 1712615700 | 30.09 | 0.77 | 2.63 | 29.74 | 30.21 | 29.365 | 2360841 |
| 1712356500 | 29.32 | 0.05 | 0.17 | 29.38 | 29.815 | 29.16 | 4747865 |
| 1712270100 | 29.27 | -0.29 | -0.98 | 29.99 | 30.34 | 29.2 | 2751465 |
| 1712183700 | 29.56 | 0.24 | 0.82 | 29.21 | 29.75 | 29.205 | 2748352 |
| 1712097300 | 29.32 | -0.52 | -1.74 | 29.29 | 29.435 | 28.5975 | 2891995 |
| 1712010900 | 29.84 | -0.68 | -2.23 | 30.55 | 31.23 | 29.77 | 3313189 |
| 1711665300 | 30.52 | 0.31 | 1.03 | 30.08 | 30.91 | 30.01 | 3351019 |
| 1711578900 | 30.21 | -0.79 | -2.55 | 31.57 | 31.87 | 30.065 | 4752022 |
| 1711492500 | 31 | 0.28 | 0.91 | 31.13 | 31.725 | 30.505 | 3557920 |
| 1711406100 | 30.72 | -0.24 | -0.78 | 30.76 | 31.12 | 30.57 | 2046797 |
| 1711146900 | 30.96 | -0.84 | -2.64 | 31.84 | 31.985 | 30.815 | 2185016 |
| 1711060500 | 31.8 | -0.2 | -0.63 | 32.33 | 33.11 | 31.75 | 3998494 |
| 1710974100 | 32 | 0.7 | 2.24 | 31.44 | 32.09 | 30.96 | 3108634 |
| 1710887700 | 31.3 | -0.23 | -0.73 | 30.77 | 31.555 | 30.54 | 2692169 |
| 1710801300 | 31.53 | 0.72 | 2.34 | 31.05 | 31.87 | 30.95 | 3072029 |
| 1710542100 | 30.81 | -0.27 | -0.87 | 30.73 | 30.875 | 30.4 | 5046948 |
| 1710455700 | 31.08 | -0.56 | -1.77 | 31.33 | 31.74 | 30.73 | 3995085 |
| 1710369300 | 31.64 | -0.3 | -0.94 | 31.64 | 32.35 | 31.27 | 3462177 |
| 1710282900 | 31.94 | 0.34 | 1.08 | 31.89 | 32.02 | 31.11 | 3504117 |
| 1710196500 | 31.6 | -0.97 | -2.98 | 32.38 | 32.909999 | 31.39 | 3868736 |
| 1709940900 | 32.57 | -0.71 | -2.13 | 33.52 | 34.22 | 32.47 | 5396823 |
| 1709854500 | 33.28 | -0.48 | -1.42 | 33.79 | 33.89 | 32.64 | 6572979 |
| 1709768100 | 33.76 | 1.31 | 4.04 | 33.31 | 34.116 | 32.655 | 7162878 |
| 1709681700 | 32.45 | -2.08 | -6.02 | 33.67 | 33.735 | 31.54 | 7392124 |
| 1709595300 | 34.53 | 0.23 | 0.67 | 34.8337 | 35.07 | 34.01 | 7963118 |
| 1709336100 | 34.3 | 0.43 | 1.27 | 34.15 | 34.36 | 33.049999 | 7014986 |
| 1709249700 | 33.87 | 1.04 | 3.17 | 32.85 | 33.94 | 32.85 | 6327096 |
| 1709163300 | 32.83 | -0.74 | -2.20 | 33.159999 | 33.35 | 32.689999 | 3862568 |
| 1709076900 | 33.57 | 0.33 | 0.99 | 33.68 | 33.92 | 33.13 | 4734099 |
| 1708990500 | 33.24 | 0.06 | 0.18 | 33.31 | 34.32 | 32.88 | 5857952 |
| 1708731300 | 33.18 | -0.66 | -1.95 | 33.99 | 33.99 | 33.17 | 5786454 |
| 1708644900 | 33.84 | 1.26 | 3.87 | 33.835 | 34.19 | 33.2 | 4476366 |
| 1708558500 | 32.58 | -0.14 | -0.43 | 32.119999 | 32.869999 | 31.588 | 6272136 |
| 1708472100 | 32.72 | -1.24 | -3.65 | 33.61 | 33.61 | 31.765 | 6323571 |
| 1708126500 | 33.96 | 0.26 | 0.77 | 33.45 | 34.205 | 32.96 | 6080839 |
| 1708040100 | 33.7 | -0.19 | -0.56 | 33.67 | 34.275 | 33.409999 | 7984816 |
| 1707953700 | 33.89 | 2.04 | 6.41 | 32.6 | 33.95 | 32.06 | 8467762 |
| 1707867300 | 31.85 | 0.33 | 1.05 | 29.76 | 32.18 | 29.19 | 8361065 |
| 1707780900 | 31.52 | -0.2 | -0.63 | 31.23 | 32.17 | 30.6 | 8617065 |
| 1707521700 | 31.72 | -0.85 | -2.61 | 33.07 | 33.125 | 31.29 | 11233126 |
| 1707435300 | 32.57 | 8.28 | 34.09 | 31.34 | 32.814 | 30.13 | 24392643 |
| 1707348900 | 24.29 | 0.81 | 3.45 | 23.59 | 24.585 | 23.13 | 10691308 |
| 1707262500 | 23.48 | -0.27 | -1.14 | 23.89 | 24.19 | 22.77 | 6438563 |
| 1707176100 | 23.75 | -0.38 | -1.57 | 23.7684 | 24.175 | 23.165 | 5747548 |
| 1706916900 | 24.13 | 1.36 | 5.97 | 23.15 | 24.45 | 22.95 | 8178991 |
| 1706830500 | 22.77 | 0.41 | 1.83 | 22.72 | 23.13 | 22.425 | 4685508 |
| 1706744100 | 22.36 | -0.65 | -2.82 | 22.78 | 23.3801 | 22.315 | 4560862 |
| 1706657700 | 23.01 | -0.72 | -3.03 | 23.32 | 23.69 | 22.69 | 4008411 |
| 1706571300 | 23.73 | 1.27 | 5.65 | 22.62 | 23.75 | 22.57 | 3349258 |
| 1706312100 | 22.46 | -0.07 | -0.31 | 22.55 | 22.61 | 22.1 | 3435035 |
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
