We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 3.42801175318 | 30.63 | 31.84 | 30.39 | 2252844 | 31.40239228 | CS |
| 4 | 0.44 | 1.40845070423 | 31.24 | 31.84 | 30.02 | 3018205 | 31.02234726 | CS |
| 12 | -0.71 | -2.19203457857 | 32.39 | 32.88 | 28.285 | 3504424 | 30.20722874 | CS |
| 26 | 1.25 | 4.10778836674 | 30.43 | 32.88 | 28.285 | 3653417 | 30.25205137 | CS |
| 52 | -0.71 | -2.19203457857 | 32.39 | 35.405 | 28.285 | 3778424 | 31.4341001 | CS |
| 156 | -6.75 | -17.5644028103 | 38.43 | 44.95 | 28.015 | 3186579 | 34.19687453 | CS |
| 260 | -6.3 | -16.5876777251 | 37.98 | 44.95 | 19.81 | 3819383 | 32.9613708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 31.68 | -0.02 | -0.06 | 31.69 | 31.755 | 31.31 | 2362600 |
| 1713998100 | 31.7 | -0.01 | -0.03 | 31.54 | 31.84 | 31.375 | 2394788 |
| 1713911700 | 31.71 | 0.31 | 0.99 | 31.48 | 31.805 | 31.36 | 1971969 |
| 1713825300 | 31.4 | 0.01 | 0.03 | 31.6 | 31.615 | 31.235 | 2431681 |
| 1713566100 | 31.39 | 0.62 | 2.01 | 30.89 | 31.52 | 30.87 | 2436521 |
| 1713479700 | 30.77 | 0.31 | 1.02 | 30.63 | 30.91 | 30.39 | 2029261 |
| 1713393300 | 30.46 | 0.06 | 0.20 | 30.64 | 30.75 | 30.3 | 2107174 |
| 1713306900 | 30.4 | 0.05 | 0.16 | 30.31 | 30.6 | 30.08 | 3060285 |
| 1713220500 | 30.35 | 0.26 | 0.86 | 30.09 | 31.045 | 30.02 | 4615291 |
| 1712961300 | 30.09 | -0.65 | -2.11 | 30.6 | 30.69 | 30.06 | 2349184 |
| 1712874900 | 30.74 | -0.13 | -0.42 | 30.88 | 31.04 | 30.365 | 2556472 |
| 1712788500 | 30.87 | -0.48 | -1.53 | 30.95 | 30.98 | 30.585 | 2652671 |
| 1712702100 | 31.35 | 0.14 | 0.45 | 31.22 | 31.525 | 31.06 | 3662575 |
| 1712615700 | 31.21 | 0.19 | 0.61 | 30.95 | 31.4 | 30.74 | 3669300 |
| 1712356500 | 31.02 | -0.12 | -0.39 | 31.39 | 31.42 | 30.95 | 6067578 |
| 1712270100 | 31.14 | -0.27 | -0.86 | 31.57 | 31.805 | 31.09 | 3237805 |
| 1712183700 | 31.41 | 0.38 | 1.22 | 31.03 | 31.46 | 30.825 | 2779942 |
| 1712097300 | 31.03 | -0.32 | -1.02 | 31.71 | 31.71 | 30.93 | 2161769 |
| 1712010900 | 31.35 | 0.08 | 0.26 | 31.27 | 31.36 | 30.935 | 2744418 |
| 1711665300 | 31.27 | 0.1 | 0.32 | 31.24 | 31.36 | 30.935 | 4150956 |
| 1711578900 | 31.17 | 0.59 | 1.93 | 30.82 | 31.215 | 30.645 | 3788784 |
| 1711492500 | 30.58 | 0.36 | 1.19 | 30.35 | 30.8 | 30.15 | 3419277 |
| 1711406100 | 30.22 | 0.18 | 0.60 | 30.21 | 30.44 | 30.07 | 3206047 |
| 1711146900 | 30.04 | -0.47 | -1.54 | 30.58 | 30.77 | 29.885 | 1999090 |
| 1711060500 | 30.51 | 0.29 | 0.96 | 30.36 | 30.56 | 30.06 | 2616034 |
| 1710974100 | 30.22 | 0.41 | 1.38 | 29.67 | 30.435 | 29.53 | 3046666 |
| 1710887700 | 29.81 | 0.1 | 0.34 | 29.76 | 30.04 | 29.615 | 2735057 |
| 1710801300 | 29.71 | 0.16 | 0.54 | 29.68 | 29.88 | 29.345 | 2867377 |
| 1710542100 | 29.55 | 0.23 | 0.78 | 29.21 | 29.855 | 29.21 | 5589831 |
| 1710455700 | 29.32 | -0.46 | -1.54 | 29.69 | 29.8 | 29.14 | 3363718 |
| 1710369300 | 29.78 | 0.32 | 1.09 | 29.5 | 29.965 | 29.5 | 3375932 |
| 1710282900 | 29.46 | -0.47 | -1.57 | 30 | 30.04 | 29.29 | 2762443 |
| 1710196500 | 29.93 | 1.07 | 3.71 | 28.91 | 30.145 | 28.91 | 3561968 |
| 1709940900 | 28.86 | 0.2 | 0.70 | 28.71 | 28.99 | 28.67 | 3289545 |
| 1709854500 | 28.66 | 0.24 | 0.84 | 28.44 | 28.72 | 28.345 | 4007215 |
| 1709768100 | 28.42 | -0.4 | -1.39 | 28.77 | 29.06 | 28.285 | 4118336 |
| 1709681700 | 28.82 | -0.22 | -0.76 | 28.64 | 29.325 | 28.42 | 4544652 |
| 1709595300 | 29.04 | -0.38 | -1.29 | 29.28 | 29.31 | 28.4 | 3900147 |
| 1709336100 | 29.42 | -0.37 | -1.24 | 29.85 | 29.5905 | 29.23 | 3217373 |
| 1709249700 | 29.79 | 0.35 | 1.19 | 29.64 | 30.11 | 29.56 | 5212072 |
| 1709163300 | 29.44 | -0.13 | -0.44 | 29.53 | 29.625 | 29.385 | 2854798 |
| 1709076900 | 29.57 | -0.06 | -0.20 | 29.71 | 29.87 | 29.485 | 2723490 |
| 1708990500 | 29.63 | -0.6 | -1.98 | 30.09 | 30.28 | 29.58 | 2937842 |
| 1708731300 | 30.23 | 0.38 | 1.27 | 30.012 | 30.445 | 29.67 | 3628706 |
| 1708644900 | 29.85 | -0.1 | -0.33 | 29.89 | 30.11 | 29.62 | 2648462 |
| 1708558500 | 29.95 | -0.14 | -0.47 | 30.05 | 30.15 | 29.515 | 3067502 |
| 1708472100 | 30.09 | -0.35 | -1.15 | 30.28 | 30.475 | 30.06 | 2752902 |
| 1708126500 | 30.44 | -0.12 | -0.39 | 30.49 | 30.615 | 30.17 | 2775456 |
| 1708040100 | 30.56 | 0.31 | 1.02 | 30.26 | 30.79 | 30.24 | 4223620 |
| 1707953700 | 30.25 | 0.56 | 1.89 | 29.8 | 30.33 | 29.64 | 3599676 |
| 1707867300 | 29.69 | -0.75 | -2.46 | 30.13 | 30.14 | 29.285 | 3721640 |
| 1707780900 | 30.44 | 0.67 | 2.25 | 29.73 | 30.57 | 29.7 | 5056460 |
| 1707521700 | 29.77 | 0.99 | 3.44 | 28.89 | 29.855 | 28.74 | 6355543 |
| 1707435300 | 28.78 | -0.69 | -2.34 | 29.75 | 29.86 | 28.515 | 7354086 |
| 1707348900 | 29.47 | -2.15 | -6.80 | 32.869999 | 32.88 | 29.4 | 7922288 |
| 1707262500 | 31.62 | 0.21 | 0.67 | 31.32 | 31.81 | 31.21 | 4458878 |
| 1707176100 | 31.41 | -0.39 | -1.23 | 31.55 | 31.775 | 31.39 | 3565533 |
| 1706916900 | 31.8 | -0.61 | -1.88 | 32.2 | 32.31 | 31.73 | 2561413 |
| 1706830500 | 32.409999 | 0.09 | 0.28 | 32.39 | 32.5 | 31.78 | 2634720 |
| 1706744100 | 32.32 | 0.02 | 0.06 | 32.35 | 32.795 | 32.14 | 3525401 |
| 1706657700 | 32.299999 | -0.05 | -0.15 | 32.28 | 32.4575 | 32.155 | 1844900 |
| 1706571300 | 32.35 | 0.13 | 0.40 | 32.17 | 32.375 | 32.06 | 2238187 |
| 1706312100 | 32.22 | 0.09 | 0.28 | 32.229999 | 32.31 | 32.064999 | 1707832 |
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
