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 | 0.14 | 0.574476815757 | 24.37 | 25.65 | 24.13 | 1492491 | 24.80689137 | CS |
| 4 | -4.99 | -16.9152542373 | 29.5 | 30.1 | 24.13 | 1723189 | 26.35631171 | CS |
| 12 | -5.92 | -19.4544857049 | 30.43 | 31.33 | 24.13 | 1608039 | 28.49249067 | CS |
| 26 | 0.03 | 0.122549019608 | 24.48 | 31.69 | 23.52 | 1360698 | 28.45047188 | CS |
| 52 | -3.15 | -11.3882863341 | 27.66 | 35.44 | 22.01 | 1243183 | 28.04175423 | CS |
| 156 | -21.92 | -47.2108550506 | 46.43 | 56.3 | 22.01 | 943007 | 35.46802248 | CS |
| 260 | -14.41 | -37.0246659815 | 38.92 | 56.3 | 22.01 | 830063 | 36.49920671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 25.23 | -0.16 | -0.63 | 25.37 | 25.52 | 25.04 | 1119279 |
| 1713911700 | 25.39 | 0.57 | 2.30 | 24.92 | 25.65 | 24.8703 | 1455296 |
| 1713825300 | 24.82 | 0.31 | 1.26 | 24.77 | 24.97 | 24.55 | 1357730 |
| 1713566100 | 24.51 | 0.18 | 0.74 | 24.51 | 24.77 | 24.26 | 1908488 |
| 1713479700 | 24.33 | 0.01 | 0.04 | 24.37 | 24.505 | 24.13 | 1621662 |
| 1713393300 | 24.32 | -0.24 | -0.98 | 24.81 | 25.05 | 24.305 | 1200109 |
| 1713306900 | 24.56 | -0.42 | -1.68 | 25.13 | 25.13 | 24.43 | 1307828 |
| 1713220500 | 24.98 | -0.52 | -2.04 | 25.96 | 25.99 | 24.855 | 2129251 |
| 1712961300 | 25.5 | -0.72 | -2.75 | 26.03 | 26.1 | 25.405 | 1827307 |
| 1712874900 | 26.22 | 0.14 | 0.54 | 26.19 | 26.38 | 26.05 | 1054960 |
| 1712788500 | 26.08 | -0.73 | -2.72 | 26.66 | 26.66 | 25.81 | 2003932 |
| 1712702100 | 26.81 | 0.14 | 0.52 | 26.9 | 27 | 26.23 | 2564943 |
| 1712615700 | 26.67 | -0.64 | -2.34 | 27.36 | 27.41 | 26.65 | 2823880 |
| 1712356500 | 27.31 | -0.02 | -0.07 | 27.42 | 27.42 | 26.93 | 1042362 |
| 1712270100 | 27.33 | -0.19 | -0.69 | 27.58 | 28.11 | 27.23 | 2193927 |
| 1712183700 | 27.52 | -0.97 | -3.40 | 28.52 | 28.52 | 27.395 | 1657533 |
| 1712097300 | 28.49 | -0.82 | -2.80 | 29.23 | 29.265 | 28.22 | 2752919 |
| 1712010900 | 29.31 | -0.39 | -1.31 | 30.1 | 30.1 | 29.24 | 1349587 |
| 1711665300 | 29.7 | 0.2 | 0.68 | 29.5 | 29.79 | 29.5 | 1369607 |
| 1711578900 | 29.5 | 0.55 | 1.90 | 29.1 | 29.51 | 29.055 | 1241344 |
| 1711492500 | 28.95 | 0.09 | 0.31 | 29.25 | 29.32 | 28.91 | 6142021 |
| 1711406100 | 28.86 | 0.11 | 0.38 | 28.78 | 29.17 | 28.69 | 941416 |
| 1711146900 | 28.75 | -0.08 | -0.28 | 28.62 | 28.8685 | 28.62 | 2112751 |
| 1711060500 | 28.83 | 0.25 | 0.87 | 28.76 | 29.05 | 28.6 | 2191012 |
| 1710974100 | 28.58 | -0.89 | -3.02 | 29.41 | 29.49 | 28.495 | 2077005 |
| 1710887700 | 29.47 | -0.17 | -0.57 | 29.68 | 29.7158 | 29.24 | 1552848 |
| 1710801300 | 29.64 | -0.09 | -0.30 | 29.8 | 29.92 | 29.59 | 1225788 |
| 1710542100 | 29.73 | -0.1 | -0.34 | 29.9 | 29.96 | 29.66 | 1014237 |
| 1710455700 | 29.83 | -0.3 | -1.00 | 30 | 30.255 | 29.75 | 1538507 |
| 1710369300 | 30.13 | 0.09 | 0.30 | 30.27 | 30.91 | 30.09 | 1598592 |
| 1710282900 | 30.04 | -0.3 | -0.99 | 30.37 | 30.46 | 29.82 | 7583596 |
| 1710196500 | 30.34 | 0.43 | 1.44 | 29.87 | 30.41 | 29.75 | 852850 |
| 1709940900 | 29.91 | 0.5 | 1.70 | 29.5 | 30.18 | 29.45 | 2062791 |
| 1709854500 | 29.41 | 0.03 | 0.10 | 29.69 | 29.98 | 29.2902 | 1307944 |
| 1709768100 | 29.38 | -0.03 | -0.10 | 29.51 | 29.8 | 29.21 | 1628177 |
| 1709681700 | 29.41 | 0.52 | 1.80 | 28.96 | 29.63 | 28.75 | 1884553 |
| 1709595300 | 28.89 | 0.17 | 0.59 | 28.76 | 29.21 | 28.3725 | 2213888 |
| 1709336100 | 28.72 | -0.42 | -1.44 | 29.22 | 29.44 | 28.71 | 1108226 |
| 1709249700 | 29.14 | -0.11 | -0.38 | 29.5 | 29.78 | 28.75 | 2267603 |
| 1709163300 | 29.25 | -1.14 | -3.75 | 30.33 | 30.95 | 29.22 | 1322347 |
| 1709076900 | 30.39 | 0.2 | 0.66 | 30.23 | 30.62 | 30.04 | 815006 |
| 1708990500 | 30.19 | -0.16 | -0.53 | 30.45 | 30.69 | 30.19 | 832554 |
| 1708731300 | 30.35 | 0.58 | 1.95 | 29.88 | 30.4 | 29.85 | 1030962 |
| 1708644900 | 29.77 | 0.05 | 0.17 | 29.81 | 30.25 | 29.61 | 1296529 |
| 1708558500 | 29.72 | -0.38 | -1.26 | 29.97 | 30.11 | 29.59 | 1083453 |
| 1708472100 | 30.1 | -0.11 | -0.36 | 30.12 | 30.6 | 29.925 | 1050305 |
| 1708126500 | 30.21 | 0.04 | 0.13 | 30.16 | 30.59 | 29.81 | 876105 |
| 1708040100 | 30.17 | -0.02 | -0.07 | 30.17 | 30.48 | 30.15 | 690277 |
| 1707953700 | 30.19 | 0.29 | 0.97 | 30.05 | 30.37 | 29.87 | 909638 |
| 1707867300 | 29.9 | -0.88 | -2.86 | 30.73 | 30.73 | 29.76 | 1265135 |
| 1707780900 | 30.78 | 0.46 | 1.52 | 30.3 | 30.9 | 30.18 | 739390 |
| 1707521700 | 30.32 | -0.07 | -0.23 | 30.6 | 30.6 | 30.18 | 761633 |
| 1707435300 | 30.39 | -0.37 | -1.20 | 30.91 | 31.0099 | 30.29 | 801026 |
| 1707348900 | 30.76 | 0.07 | 0.23 | 30.69 | 31.04 | 30.45 | 810298 |
| 1707262500 | 30.69 | -0.03 | -0.10 | 30.8 | 30.85 | 30.48 | 475795 |
| 1707176100 | 30.72 | -0.09 | -0.29 | 30.75 | 30.825 | 30.29 | 670963 |
| 1706916900 | 30.81 | -0.34 | -1.09 | 31.33 | 31.33 | 30.55 | 855329 |
| 1706830500 | 31.15 | 0.76 | 2.50 | 30.43 | 31.15 | 30.43 | 1693750 |
| 1706744100 | 30.39 | 0.12 | 0.40 | 30.31 | 30.72 | 30.27 | 1423229 |
| 1706657700 | 30.27 | -0.18 | -0.59 | 30.47 | 30.6008 | 30.03 | 2053129 |
| 1706571300 | 30.45 | -0.52 | -1.68 | 31.3 | 31.4 | 30.42 | 1820277 |
| 1706312100 | 30.97 | -0.01 | -0.03 | 31.14 | 31.69 | 30.92 | 1285597 |
| 1706225700 | 30.98 | -0.15 | -0.48 | 31.1 | 31.43 | 30.955 | 1032862 |
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
