We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -2.79242941359 | 32.23 | 32.36 | 30.725 | 138185 | 31.23871781 | CS |
| 4 | -0.23 | -0.728770595691 | 31.56 | 33.49 | 30.02 | 154884 | 31.38679048 | CS |
| 12 | -1.3 | -3.98406374502 | 32.63 | 33.49 | 28.2 | 171731 | 30.5455115 | CS |
| 26 | 1.04 | 3.43347639485 | 30.29 | 36.3899 | 26.21 | 159152 | 31.28933756 | CS |
| 52 | -11.79 | -27.3423005566 | 43.12 | 49.8704 | 26.21 | 139033 | 34.81287798 | CS |
| 156 | -17.07 | -35.2685950413 | 48.4 | 95.04 | 26.21 | 129324 | 51.46887072 | CS |
| 260 | -3.86 | -10.9690252913 | 35.19 | 95.04 | 21.06 | 148827 | 46.018587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 31.33 | 0.55 | 1.79 | 31 | 31.34 | 30.95 | 172360 |
| 1713393600 | 30.78 | -0.39 | -1.25 | 31.17 | 31.57 | 30.78 | 194675 |
| 1713307200 | 31.17 | -0.22 | -0.70 | 31.06 | 31.45 | 30.725 | 132863 |
| 1713220800 | 31.39 | -0.5 | -1.57 | 32.02 | 32.03 | 30.97 | 90356 |
| 1712961600 | 31.89 | -0.56 | -1.73 | 32.229999 | 32.36 | 31.87 | 105481 |
| 1712875200 | 32.45 | 0.27 | 0.84 | 32.5 | 32.75 | 31.8 | 99399 |
| 1712788800 | 32.18 | -1.25 | -3.74 | 32.08 | 32.409999 | 31.85 | 252644 |
| 1712702400 | 33.43 | 0.71 | 2.17 | 32.84 | 33.49 | 32.84 | 100288 |
| 1712616000 | 32.72 | 1.37 | 4.37 | 31.7 | 32.72 | 31.48 | 107267 |
| 1712356800 | 31.35 | 0.4 | 1.29 | 30.92 | 31.47 | 30.62 | 89719 |
| 1712270400 | 30.95 | 0.06 | 0.19 | 31.26 | 31.452 | 30.94 | 215039 |
| 1712184000 | 30.89 | 0.29 | 0.95 | 30.38 | 30.96 | 30.21 | 106680 |
| 1712097600 | 30.6 | -0.97 | -3.07 | 31.22 | 31.29 | 30.25 | 192452 |
| 1712011200 | 31.57 | -0.62 | -1.93 | 32.24 | 32.24 | 31.175 | 120403 |
| 1711665600 | 32.189999 | 0.74 | 2.35 | 31.61 | 32.3392 | 31.61 | 216143 |
| 1711579200 | 31.45 | 1.11 | 3.66 | 30.75 | 31.49 | 30.75 | 257089 |
| 1711492800 | 30.34 | -0.34 | -1.11 | 30.98 | 31.05 | 30.02 | 137269 |
| 1711406400 | 30.68 | 0.27 | 0.89 | 30.56 | 30.845 | 30.42 | 138020 |
| 1711147200 | 30.41 | -1.03 | -3.28 | 31.56 | 31.56 | 30.41 | 227043 |
| 1711060800 | 31.44 | 0.39 | 1.26 | 31.26 | 31.805 | 31.17 | 140739 |
| 1710974400 | 31.05 | 1.32 | 4.44 | 29.56 | 31.3599 | 29.48 | 198674 |
| 1710888000 | 29.73 | 0.42 | 1.43 | 29.22 | 29.86 | 29.14 | 95430 |
| 1710801600 | 29.31 | -0.64 | -2.14 | 29.33 | 29.71 | 29.01 | 215633 |
| 1710542400 | 29.95 | 0.07 | 0.23 | 29.57 | 30.15 | 29.36 | 347133 |
| 1710456000 | 29.88 | -1.01 | -3.27 | 30.43 | 30.54 | 29.59 | 294286 |
| 1710369600 | 30.89 | 0.32 | 1.05 | 30.48 | 30.96 | 30.25 | 211687 |
| 1710283200 | 30.57 | -0.16 | -0.52 | 30.76 | 30.82 | 30.55 | 159270 |
| 1710196800 | 30.73 | -0.24 | -0.77 | 30.78 | 31.16 | 30.51 | 130651 |
| 1709941200 | 30.97 | 0.61 | 2.01 | 30.71 | 31.3475 | 30.64 | 165856 |
| 1709854800 | 30.36 | 0.12 | 0.40 | 30.58 | 30.68 | 30.0187 | 165163 |
| 1709768400 | 30.24 | 0.41 | 1.37 | 30.3 | 30.3 | 29.63 | 247218 |
| 1709682000 | 29.83 | -0.02 | -0.07 | 29.68 | 30.23 | 29.57 | 245771 |
| 1709595600 | 29.85 | 0.42 | 1.43 | 29.46 | 30.035 | 28.995 | 101494 |
| 1709336400 | 29.43 | 0.22 | 0.75 | 29.18 | 29.67 | 28.8 | 255231 |
| 1709250000 | 29.21 | 0.96 | 3.40 | 28.71 | 29.3421 | 28.575 | 259536 |
| 1709163600 | 28.25 | -0.34 | -1.19 | 28.2 | 28.87 | 28.2 | 115853 |
| 1709077200 | 28.59 | 0.24 | 0.85 | 28.64 | 28.91 | 28.37 | 142801 |
| 1708990800 | 28.35 | -0.97 | -3.31 | 29.32 | 29.51 | 28.23 | 116519 |
| 1708731600 | 29.32 | -0.01 | -0.03 | 29.42 | 29.66 | 28.86 | 148016 |
| 1708645200 | 29.33 | 0.28 | 0.96 | 28.98 | 29.37 | 28.35 | 422598 |
| 1708558800 | 29.05 | -0.19 | -0.65 | 29 | 29.53 | 28.94 | 192853 |
| 1708472400 | 29.24 | -1.84 | -5.92 | 30.8 | 31.1 | 29 | 245065 |
| 1708126800 | 31.08 | -0.13 | -0.42 | 30.74 | 31.31 | 30.4 | 155362 |
| 1708040400 | 31.21 | 1.33 | 4.45 | 30.29 | 31.38 | 30.155 | 167337 |
| 1707954000 | 29.88 | 0.27 | 0.91 | 29.92 | 30.19 | 29.61 | 144260 |
| 1707867600 | 29.61 | -1.48 | -4.76 | 29.97 | 29.97 | 29.135 | 215942 |
| 1707781200 | 31.09 | 0.41 | 1.34 | 30.75 | 31.365 | 30.75 | 187727 |
| 1707522000 | 30.68 | -0.03 | -0.10 | 30.77 | 30.905 | 30.44 | 159795 |
| 1707435600 | 30.71 | 0.04 | 0.13 | 30.51 | 30.9312 | 30.43 | 89106 |
| 1707349200 | 30.67 | -0.58 | -1.86 | 31.29 | 31.29 | 30.39 | 96019 |
| 1707262800 | 31.25 | 0.3 | 0.97 | 30.95 | 31.6186 | 30.8 | 82161 |
| 1707176400 | 30.95 | -0.7 | -2.21 | 31.07 | 31.65 | 30.535 | 308251 |
| 1706917200 | 31.65 | 0.53 | 1.70 | 30.54 | 32.049999 | 30.36 | 143639 |
| 1706830800 | 31.12 | 0.57 | 1.87 | 30.5 | 31.15 | 29.684 | 171479 |
| 1706744400 | 30.55 | -1.15 | -3.63 | 31.76 | 32 | 30.31 | 187470 |
| 1706658000 | 31.7 | -0.61 | -1.89 | 32.17 | 32.229999 | 31.61 | 84021 |
| 1706571600 | 32.31 | -0.04 | -0.12 | 32.299999 | 32.509999 | 32.11 | 143171 |
| 1706312400 | 32.35 | 0.02 | 0.06 | 32.63 | 32.695 | 32.2 | 67972 |
| 1706226000 | 32.33 | 0.06 | 0.19 | 32.97 | 33.0352 | 32.229999 | 85979 |
| 1706139600 | 32.27 | -0.45 | -1.38 | 33.13 | 33.13 | 32.25 | 81447 |
| 1706053200 | 32.72 | -0.42 | -1.27 | 33.43 | 33.81 | 32.229999 | 97158 |
| 1705966800 | 33.14 | 0.85 | 2.63 | 32.6 | 33.475 | 32.6 | 174711 |
| 1705707600 | 32.29 | 1.22 | 3.93 | 31.26 | 32.34 | 31 | 91244 |
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
