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 | 0.23 | 0.774671606602 | 29.69 | 30.335 | 29.41 | 1304689 | 29.78272598 | CS |
| 4 | 2.15 | 7.74216780699 | 27.77 | 30.335 | 27.5 | 1298803 | 28.90020197 | CS |
| 12 | 4.6 | 18.1674565561 | 25.32 | 30.335 | 24.35 | 1383826 | 27.06077695 | CS |
| 26 | 6.66 | 28.6328460877 | 23.26 | 30.335 | 23.26 | 1328841 | 25.72867736 | CS |
| 52 | 9.79 | 48.6338797814 | 20.13 | 30.335 | 19.79 | 1395765 | 23.73932209 | CS |
| 156 | 12.37 | 70.4843304843 | 17.55 | 30.335 | 16.22 | 982375 | 22.13855121 | CS |
| 260 | 12.37 | 70.4843304843 | 17.55 | 30.335 | 16.22 | 982375 | 22.13855121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 29.78 | -0.15 | -0.50 | 29.88 | 30 | 29.57 | 1268379 |
| 1725576000 | 29.93 | 0.1 | 0.34 | 30.01 | 30.335 | 29.8 | 1579990 |
| 1725489600 | 29.83 | 0.33 | 1.12 | 29.52 | 30.025 | 29.49 | 1336170 |
| 1725403200 | 29.5 | -0.38 | -1.27 | 29.69 | 29.97 | 29.41 | 1034217 |
| 1725057600 | 29.88 | 0.21 | 0.71 | 29.67 | 30.025 | 29.48 | 1588848 |
| 1724971200 | 29.67 | -0.11 | -0.37 | 29.78 | 29.805 | 29.49 | 1056249 |
| 1724884800 | 29.78 | 0.29 | 0.98 | 29.54 | 29.86 | 29.43 | 1247840 |
| 1724798400 | 29.49 | 0.27 | 0.92 | 29.12 | 29.57 | 29.06 | 986090 |
| 1724712000 | 29.22 | 0.01 | 0.03 | 29.38 | 29.52 | 29.1 | 847712 |
| 1724452800 | 29.21 | 0.33 | 1.14 | 28.84 | 29.24 | 28.84 | 1214122 |
| 1724366400 | 28.88 | 0.16 | 0.56 | 28.55 | 28.995 | 28.55 | 1380405 |
| 1724280000 | 28.72 | 0.11 | 0.38 | 28.51 | 28.79 | 28.3 | 987339 |
| 1724193600 | 28.61 | 0.44 | 1.56 | 28.2 | 28.625 | 28.01 | 1206889 |
| 1724107200 | 28.17 | 0.34 | 1.22 | 27.83 | 28.31 | 27.75 | 1054631 |
| 1723848000 | 27.83 | -0.02 | -0.07 | 27.85 | 28.04 | 27.765 | 1199020 |
| 1723761600 | 27.85 | -0.14 | -0.50 | 28.22 | 28.22 | 27.735 | 1223467 |
| 1723675200 | 27.99 | 0.06 | 0.21 | 27.98 | 28.17 | 27.825 | 1268037 |
| 1723588800 | 27.93 | 0.11 | 0.40 | 27.66 | 27.99 | 27.66 | 2552046 |
| 1723502400 | 27.82 | -0.01 | -0.04 | 27.77 | 27.91 | 27.5 | 1645806 |
| 1723243200 | 27.83 | 0.55 | 2.02 | 27.31 | 27.92 | 27.07 | 1745984 |
| 1723156800 | 27.28 | -0.16 | -0.58 | 27.52 | 27.63 | 27.055 | 2797150 |
| 1723070400 | 27.44 | 0.04 | 0.15 | 27.41 | 27.9599 | 27.29 | 1331379 |
| 1722984000 | 27.4 | 0.52 | 1.93 | 27.01 | 27.505 | 26.8 | 2541814 |
| 1722897600 | 26.88 | -0.51 | -1.86 | 26.08 | 27.08 | 26.05 | 1820240 |
| 1722638400 | 27.39 | 0.22 | 0.81 | 26.41 | 27.94 | 25.83 | 2348859 |
| 1722552000 | 27.17 | 0.21 | 0.78 | 27.1 | 27.17 | 26.855 | 1378388 |
| 1722465600 | 26.96 | 0.09 | 0.33 | 26.89 | 27.19 | 26.82 | 1309129 |
| 1722379200 | 26.87 | -0.04 | -0.15 | 26.96 | 27.12 | 26.8 | 879031 |
| 1722292800 | 26.91 | 0.37 | 1.39 | 26.55 | 27.13 | 26.46 | 955953 |
| 1722033600 | 26.54 | 0.29 | 1.10 | 26.5 | 26.63 | 26.38 | 1580926 |
| 1721947200 | 26.25 | -0.49 | -1.83 | 26.84 | 26.99 | 26.195 | 1245857 |
| 1721860800 | 26.74 | -0.35 | -1.29 | 27.07 | 27.28 | 26.725 | 742531 |
| 1721774400 | 27.09 | 0.16 | 0.59 | 27.05 | 27.32 | 26.93 | 1016922 |
| 1721688000 | 26.93 | 0.16 | 0.60 | 26.71 | 27.05 | 26.625 | 723961 |
| 1721428800 | 26.77 | 0.12 | 0.45 | 26.7 | 26.82 | 26.57 | 774636 |
| 1721342400 | 26.65 | -0.32 | -1.19 | 27.17 | 27.17 | 26.65 | 1064108 |
| 1721256000 | 26.97 | -0.06 | -0.22 | 27.03 | 27.32 | 26.94 | 1653311 |
| 1721169600 | 27.03 | 0.6 | 2.27 | 26.6 | 27.11 | 26.5 | 1074814 |
| 1721083200 | 26.43 | 0.54 | 2.09 | 26.03 | 26.48 | 26 | 1355020 |
| 1720824000 | 25.89 | -0.14 | -0.54 | 26.14 | 26.25 | 25.7 | 1230845 |
| 1720737600 | 26.03 | 0.1 | 0.39 | 26.18 | 26.37 | 26.03 | 1453182 |
| 1720651200 | 25.93 | 0.21 | 0.82 | 25.78 | 25.95 | 25.7 | 936237 |
| 1720564800 | 25.72 | -0.19 | -0.73 | 25.85 | 25.89 | 25.675 | 1030723 |
| 1720478400 | 25.91 | 0.08 | 0.31 | 26.09 | 26.09 | 25.795 | 1070673 |
| 1720219200 | 25.83 | 0.41 | 1.61 | 25.37 | 25.9 | 25.25 | 926087 |
| 1720040640 | 25.42 | 0.07 | 0.28 | 25.32 | 25.475 | 25.3 | 478098 |
| 1719960000 | 25.35 | 0.21 | 0.84 | 25.11 | 25.48 | 25.07 | 1123107 |
| 1719873600 | 25.14 | 0.21 | 0.84 | 25.06 | 25.18 | 24.95 | 1039964 |
| 1719614400 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1719528000 | 24.93 | 0.29 | 1.18 | 24.71 | 25.025 | 24.57 | 1349157 |
| 1719441600 | 24.64 | 0 | 0.00 | 24.41 | 24.675 | 24.35 | 1136537 |
| 1719355200 | 24.64 | -0.4 | -1.60 | 25.05 | 25.16 | 24.575 | 1292715 |
| 1719268800 | 25.04 | 0.14 | 0.56 | 24.98 | 25.33 | 24.82 | 1714105 |
| 1719009600 | 24.9 | -0.02 | -0.08 | 25.01 | 25.16 | 24.62 | 4943136 |
| 1718923200 | 24.92 | -0.09 | -0.36 | 25.2 | 25.245 | 24.92 | 1577612 |
| 1718750400 | 25.01 | -0.16 | -0.64 | 25.25 | 25.35 | 25.01 | 1838971 |
| 1718664000 | 25.17 | 0 | 0.00 | 25.32 | 25.32 | 24.91 | 1335844 |
| 1718404800 | 25.17 | -0.11 | -0.44 | 25.22 | 25.46 | 24.985 | 2458754 |
| 1718318400 | 25.28 | 0.03 | 0.12 | 25.47 | 25.47 | 25.195 | 1431032 |
| 1718232000 | 25.25 | 0.01 | 0.04 | 25.6 | 25.68 | 25.185 | 1902887 |
| 1718145600 | 25.24 | -0.19 | -0.75 | 25.3 | 25.555 | 25.18 | 1753566 |
| 1718059200 | 25.43 | -0.4 | -1.55 | 25.73 | 25.89 | 25.41 | 1577110 |
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
