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 | 0.57 | 1.98260869565 | 28.75 | 30.14 | 28.14 | 359409 | 29.14428564 | CS |
| 4 | -4.76 | -13.9671361502 | 34.08 | 34.08 | 28.14 | 389888 | 30.08974895 | CS |
| 12 | -1.86 | -5.9653624118 | 31.18 | 35.395 | 28.14 | 382621 | 31.49566556 | CS |
| 26 | 9.86 | 50.668036999 | 19.46 | 35.395 | 19.03 | 457618 | 29.98333452 | CS |
| 52 | -2.49 | -7.82772712983 | 31.81 | 39.265 | 18.6112 | 542446 | 31.26324196 | CS |
| 156 | 1.1 | 3.89794472006 | 28.22 | 62.085 | 18.6112 | 518445 | 38.72700876 | CS |
| 260 | -7.18 | -19.6712328767 | 36.5 | 62.085 | 18.6112 | 454312 | 38.58239374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 29.32 | 0.39 | 1.35 | 29 | 30.14 | 29 | 376165 |
| 1714084500 | 28.93 | -0.3 | -1.03 | 28.88 | 28.98 | 28.14 | 313048 |
| 1713998100 | 29.23 | 0.38 | 1.32 | 28.68 | 29.54 | 28.66 | 374235 |
| 1713911700 | 28.85 | -0.5 | -1.70 | 29.52 | 30 | 28.69 | 425156 |
| 1713825300 | 29.35 | -0.05 | -0.17 | 29.31 | 29.675 | 28.8 | 298843 |
| 1713566100 | 29.4 | 0.37 | 1.27 | 28.75 | 29.54 | 28.75 | 385764 |
| 1713479700 | 29.03 | -0.16 | -0.55 | 29.05 | 29.69 | 28.9 | 408528 |
| 1713393300 | 29.19 | -0.59 | -1.98 | 30.07 | 30.07 | 29.12 | 364005 |
| 1713306900 | 29.78 | 0.26 | 0.88 | 29.54 | 30.655 | 29.36 | 314129 |
| 1713220500 | 29.52 | 0.02 | 0.07 | 29.66 | 30.55 | 29.3 | 346804 |
| 1712961300 | 29.5 | -1.76 | -5.63 | 31.4 | 31.4 | 29.03 | 415639 |
| 1712874900 | 31.26 | 1.89 | 6.44 | 30.08 | 31.3 | 29.5 | 418675 |
| 1712788500 | 29.37 | -1.49 | -4.83 | 29.99 | 30.37 | 28.95 | 361527 |
| 1712702100 | 30.86 | 1.02 | 3.42 | 29.94 | 31.28 | 29.6801 | 392475 |
| 1712615700 | 29.84 | -0.81 | -2.64 | 30.6 | 30.9 | 28.63 | 985274 |
| 1712356500 | 30.65 | -0.58 | -1.86 | 31.29 | 31.33 | 30.42 | 330541 |
| 1712270100 | 31.23 | -0.47 | -1.48 | 31.93 | 32.27 | 31.15 | 340005 |
| 1712183700 | 31.7 | -1 | -3.06 | 32.71 | 33.66 | 31.67 | 378746 |
| 1712097300 | 32.7 | -0.31 | -0.94 | 32.5 | 32.99 | 32.13 | 285360 |
| 1712010900 | 33.009999 | -0.57 | -1.70 | 34.08 | 34.08 | 32.02 | 269125 |
| 1711665300 | 33.58 | 0.06 | 0.18 | 33.52 | 33.98 | 32.619999 | 303207 |
| 1711578900 | 33.52 | 1.5 | 4.68 | 32.409999 | 33.62 | 32.21 | 258086 |
| 1711492500 | 32.02 | -0.58 | -1.78 | 32.82 | 32.82 | 31.76 | 221858 |
| 1711406100 | 32.6 | -0.71 | -2.13 | 33.49 | 33.93 | 32.530099 | 214135 |
| 1711146900 | 33.31 | -0.24 | -0.72 | 33.549999 | 33.549999 | 33.009999 | 158696 |
| 1711060500 | 33.549999 | -0.1 | -0.28 | 33.95 | 34.44 | 33.47 | 421285 |
| 1710974100 | 33.645 | 1.32 | 4.07 | 32.46 | 34.03 | 32.205 | 280821 |
| 1710887700 | 32.33 | 0.74 | 2.34 | 31.52 | 32.775 | 31.36 | 246162 |
| 1710801300 | 31.59 | -0.39 | -1.22 | 31.67 | 32.45 | 31.37 | 367875 |
| 1710542100 | 31.98 | 0.62 | 1.98 | 31.08 | 32.06 | 30.93 | 2000552 |
| 1710455700 | 31.36 | 1.43 | 4.78 | 29.97 | 31.505 | 29.355 | 555134 |
| 1710369300 | 29.93 | -0.49 | -1.61 | 30.35 | 30.82 | 29.7 | 480789 |
| 1710282900 | 30.42 | -0.36 | -1.17 | 30.67 | 31.63 | 29.35 | 707099 |
| 1710196500 | 30.78 | -0.31 | -1.00 | 31.09 | 31.19 | 30.31 | 304145 |
| 1709940900 | 31.09 | 0.05 | 0.16 | 31.27 | 32 | 30.97 | 229409 |
| 1709854500 | 31.04 | 0.36 | 1.17 | 30.74 | 31.34 | 30.68 | 232659 |
| 1709768100 | 30.68 | -0.07 | -0.23 | 31.01 | 31.23 | 30.21 | 281525 |
| 1709681700 | 30.75 | -0.12 | -0.39 | 30.69 | 31.11 | 30.01 | 356085 |
| 1709595300 | 30.87 | -1.24 | -3.86 | 32.21 | 32.21 | 30.8 | 324912 |
| 1709336100 | 32.11 | 0.01 | 0.03 | 32.1 | 32.15 | 30.66 | 436254 |
| 1709249700 | 32.1 | -1.16 | -3.49 | 33.89 | 33.89 | 31.86 | 374540 |
| 1709163300 | 33.259999 | -0.22 | -0.66 | 33.119999 | 33.81 | 32.71 | 391149 |
| 1709076900 | 33.479999 | 1.01 | 3.11 | 32.869999 | 34.04 | 32.854999 | 467873 |
| 1708990500 | 32.47 | -0.03 | -0.09 | 32.42 | 32.7 | 31.58 | 342759 |
| 1708731300 | 32.5 | 1.05 | 3.34 | 31.11 | 32.604999 | 30.81 | 377266 |
| 1708644900 | 31.45 | -1.55 | -4.70 | 33.04 | 33.04 | 29.51 | 785146 |
| 1708558500 | 33 | -0.02 | -0.06 | 32.52 | 33.15 | 32.34 | 286061 |
| 1708472100 | 33.02 | -0.79 | -2.34 | 33.5 | 33.67 | 32.49 | 263115 |
| 1708126500 | 33.81 | -1.25 | -3.57 | 34.92 | 35.17 | 32.909999 | 270357 |
| 1708040100 | 35.06 | 1.17 | 3.45 | 34.66 | 35.11 | 33.595 | 421227 |
| 1707953700 | 33.89 | 1.02 | 3.10 | 33.28 | 33.89 | 32.759999 | 167050 |
| 1707867300 | 32.869999 | -1.69 | -4.89 | 32.939999 | 33.78 | 31.89 | 358370 |
| 1707780900 | 34.56 | 1.25 | 3.75 | 33.509999 | 35.395 | 33.509999 | 333569 |
| 1707521700 | 33.31 | -0.39 | -1.16 | 33.71 | 34 | 32.265 | 299236 |
| 1707435300 | 33.7 | 1.81 | 5.68 | 32.03 | 34 | 31.98 | 328280 |
| 1707348900 | 31.89 | 0.37 | 1.17 | 31.75 | 31.94 | 30.72 | 253412 |
| 1707262500 | 31.52 | 1.2 | 3.96 | 30.22 | 31.735 | 30.22 | 201005 |
| 1707176100 | 30.32 | -0.85 | -2.73 | 31.12 | 31.15 | 30.13 | 272512 |
| 1706916900 | 31.17 | -0.12 | -0.38 | 31.18 | 31.53 | 30.635 | 210532 |
| 1706830500 | 31.29 | -0.25 | -0.79 | 31.72 | 31.89 | 30.48 | 260479 |
| 1706744100 | 31.54 | -0.25 | -0.79 | 31.74 | 32.77 | 31.43 | 252672 |
| 1706657700 | 31.79 | -0.48 | -1.49 | 32.08 | 32.08 | 30.96 | 230384 |
| 1706571300 | 32.27 | 1.19 | 3.83 | 31.05 | 32.4 | 31 | 201969 |
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
