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 | -1.2 | -4.19433764418 | 28.61 | 28.77 | 27.16 | 829008 | 27.74498998 | CS |
| 4 | -3.07 | -10.0721784777 | 30.48 | 31.97 | 27.16 | 763906 | 29.45574445 | CS |
| 12 | -2.96 | -9.74646032269 | 30.37 | 35 | 27.16 | 936450 | 31.6252923 | CS |
| 26 | 2.82 | 11.4680764538 | 24.59 | 35 | 23.4925 | 1152659 | 30.15164365 | CS |
| 52 | -8.9 | -24.5111539521 | 36.31 | 36.42 | 23.33 | 1129528 | 29.50645371 | CS |
| 156 | 5.68 | 26.1389783709 | 21.73 | 39.7791 | 17.62 | 924774 | 29.49293675 | CS |
| 260 | 13.88 | 102.58684405 | 13.53 | 39.7791 | 3.5 | 1047794 | 20.13387551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714603200 | 27.27 | -0.47 | -1.69 | 27.83 | 28.13 | 27.27 | 896842 |
| 1714516800 | 27.74 | -0.07 | -0.25 | 27.64 | 28.09 | 27.345 | 703472 |
| 1714430400 | 27.81 | 0.16 | 0.58 | 28.01 | 28.21 | 27.732 | 640331 |
| 1714171200 | 27.65 | -0.67 | -2.37 | 28.36 | 28.71 | 27.64 | 1055481 |
| 1714084800 | 28.32 | -0.94 | -3.21 | 28.97 | 29.02 | 28.12 | 855547 |
| 1713998400 | 29.26 | -0.87 | -2.89 | 30.06 | 30.285 | 28.96 | 1024387 |
| 1713912000 | 30.13 | 0.27 | 0.90 | 30.02 | 30.66 | 29.91 | 852722 |
| 1713825600 | 29.86 | 0.35 | 1.19 | 29.91 | 30.11 | 29.19 | 646302 |
| 1713566400 | 29.51 | -0.11 | -0.37 | 29.56 | 29.73 | 29.06 | 734826 |
| 1713480000 | 29.62 | -0.02 | -0.07 | 29.59 | 30.505 | 29.39 | 826698 |
| 1713393600 | 29.64 | -0.52 | -1.72 | 30.19 | 30.3 | 29.35 | 710339 |
| 1713307200 | 30.16 | -0.14 | -0.46 | 30.05 | 30.27 | 29.41 | 881789 |
| 1713220800 | 30.3 | 0.17 | 0.56 | 30 | 30.32 | 29.64 | 768190 |
| 1712961600 | 30.13 | -0.4 | -1.31 | 30.43 | 30.51 | 29.98 | 405987 |
| 1712875200 | 30.53 | 0.1 | 0.33 | 30.47 | 30.72 | 29.98 | 507187 |
| 1712788800 | 30.43 | -0.77 | -2.47 | 30.31 | 30.86 | 29.87 | 702057 |
| 1712702400 | 31.2 | 0.7 | 2.30 | 30.75 | 31.97 | 30.7125 | 970410 |
| 1712616000 | 30.5 | 0.14 | 0.46 | 30.53 | 30.76 | 30.24 | 728087 |
| 1712356800 | 30.36 | 0.55 | 1.85 | 29.68 | 30.47 | 29.61 | 819927 |
| 1712270400 | 29.81 | -0.32 | -1.06 | 30.48 | 30.63 | 29.69 | 582366 |
| 1712184000 | 30.13 | -0.2 | -0.66 | 30.21 | 30.6 | 29.84 | 918114 |
| 1712097600 | 30.33 | -1.6 | -5.01 | 31.52 | 31.745 | 29.94 | 1669129 |
| 1712011200 | 31.93 | -0.86 | -2.62 | 32.82 | 32.82 | 31.56 | 709308 |
| 1711665600 | 32.79 | 0.06 | 0.18 | 32.479999 | 33.31 | 32.4 | 830006 |
| 1711579200 | 32.729999 | 0.6 | 1.87 | 32.45 | 32.85 | 32.375 | 590263 |
| 1711492800 | 32.13 | -0.27 | -0.83 | 32.759999 | 32.759999 | 31.81 | 680725 |
| 1711406400 | 32.4 | -0.02 | -0.06 | 32.63 | 32.78 | 32.299999 | 396189 |
| 1711147200 | 32.42 | -0.18 | -0.55 | 32.68 | 32.88 | 32.38 | 545746 |
| 1711060800 | 32.6 | -0.33 | -1.00 | 33.04 | 33.229999 | 32.42 | 705203 |
| 1710974400 | 32.93 | 0.68 | 2.11 | 32.25 | 33.32 | 32.195 | 576995 |
| 1710888000 | 32.25 | 0.08 | 0.25 | 32.14 | 32.549999 | 32.04 | 835679 |
| 1710801600 | 32.17 | -0.48 | -1.47 | 32.659999 | 32.665 | 32.09 | 685921 |
| 1710542400 | 32.65 | -0.84 | -2.51 | 33.17 | 33.46 | 32.36 | 1253597 |
| 1710456000 | 33.49 | -0.26 | -0.77 | 33.67 | 33.82 | 33.21 | 543808 |
| 1710369600 | 33.75 | 0.1 | 0.30 | 33.72 | 34.07 | 33.635 | 664548 |
| 1710283200 | 33.65 | -0.22 | -0.65 | 33.87 | 33.98 | 33.47 | 656810 |
| 1710196800 | 33.87 | -0.45 | -1.31 | 34.19 | 34.51 | 33.69 | 654366 |
| 1709941200 | 34.32 | 0.31 | 0.91 | 34.37 | 34.84 | 34.1 | 695413 |
| 1709854800 | 34.01 | 0.33 | 0.98 | 33.84 | 34.14 | 33.64 | 566042 |
| 1709768400 | 33.68 | -0.36 | -1.06 | 34.24 | 34.4482 | 33.58 | 848997 |
| 1709682000 | 34.04 | -0.68 | -1.96 | 34.21 | 34.33 | 33.65 | 780831 |
| 1709595600 | 34.72 | 0.31 | 0.90 | 34.42 | 35 | 34 | 1635310 |
| 1709336400 | 34.41 | 0.5 | 1.47 | 34.67 | 34.68 | 33.87 | 1454491 |
| 1709250000 | 33.91 | 0.11 | 0.33 | 34.54 | 34.85 | 33.68 | 1314067 |
| 1709163600 | 33.8 | -0.36 | -1.05 | 33.82 | 34.34 | 33.65 | 710360 |
| 1709077200 | 34.16 | 0.63 | 1.88 | 34 | 34.285 | 33.61 | 1238064 |
| 1708990800 | 33.53 | -0.54 | -1.58 | 33.71 | 34.54 | 33.21 | 1836042 |
| 1708731600 | 34.07 | 4.3 | 14.44 | 32.549999 | 34.07 | 31.3 | 3795245 |
| 1708645200 | 29.77 | -0.17 | -0.57 | 29.89 | 30.28 | 29.5 | 1524826 |
| 1708558800 | 29.94 | -0.8 | -2.60 | 30.5 | 30.81 | 29.46 | 1356475 |
| 1708472400 | 30.74 | -0.21 | -0.68 | 30.42 | 31.095 | 30.36 | 875134 |
| 1708126800 | 30.95 | -0.3 | -0.96 | 30.74 | 31.71 | 30.71 | 687463 |
| 1708040400 | 31.25 | 0.41 | 1.33 | 31.2 | 31.5 | 30.57 | 1389910 |
| 1707954000 | 30.84 | 0.46 | 1.51 | 30.9 | 31.01 | 30.31 | 867976 |
| 1707867600 | 30.38 | -1.08 | -3.43 | 30.19 | 31.115 | 30.14 | 1310241 |
| 1707781200 | 31.46 | 0.76 | 2.48 | 30.76 | 31.83 | 30.6445 | 971058 |
| 1707522000 | 30.7 | 0.07 | 0.23 | 30.74 | 31.33 | 30.41 | 1472251 |
| 1707435600 | 30.63 | 0.21 | 0.69 | 30.37 | 30.805 | 30.045 | 813891 |
| 1707349200 | 30.42 | 0.85 | 2.87 | 29.7 | 30.45 | 29.38 | 980848 |
| 1707262800 | 29.57 | 0.14 | 0.48 | 29.37 | 29.84 | 29.305 | 431844 |
| 1707176400 | 29.43 | -0.34 | -1.14 | 29.39 | 29.57 | 29.09 | 511806 |
| 1706917200 | 29.77 | 0.04 | 0.13 | 29.42 | 30.05 | 29.27 | 520850 |
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
