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 | -0.1 | -0.315756236186 | 31.67 | 32.31 | 30.69 | 1304823 | 31.40088872 | CS |
| 4 | 1.05 | 3.44036697248 | 30.52 | 33.7 | 30.35 | 1522149 | 31.95786231 | CS |
| 12 | 5.82 | 22.6019417476 | 25.75 | 33.7 | 23.44 | 1769776 | 28.74514911 | CS |
| 26 | 4.25 | 15.5563689605 | 27.32 | 33.7 | 22.79 | 2110624 | 26.4848155 | CS |
| 52 | 9.26 | 41.5060510982 | 22.31 | 33.7 | 19.41 | 1991291 | 24.9322222 | CS |
| 156 | 25.18 | 394.053208138 | 6.39 | 33.7 | 6.33 | 2275459 | 18.66100061 | CS |
| 260 | 24.97 | 378.333333333 | 6.6 | 33.7 | 1.13 | 2622805 | 11.78773445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713908400 | 31.7 | 0.46 | 1.47 | 31.15 | 31.81 | 31.14 | 979851 |
| 1713822000 | 31.24 | 0.08 | 0.26 | 31.05 | 31.42 | 30.69 | 1606365 |
| 1713562800 | 31.16 | -0.11 | -0.35 | 31.39 | 31.75 | 31.09 | 1662205 |
| 1713476400 | 31.27 | -0.51 | -1.60 | 31.85 | 32.13 | 31.13 | 974459 |
| 1713390000 | 31.78 | -0.15 | -0.47 | 31.67 | 32.31 | 31.21 | 1301237 |
| 1713303600 | 31.93 | 0.79 | 2.54 | 31.05 | 32 | 31.03 | 1287256 |
| 1713217200 | 31.14 | -0.28 | -0.89 | 31.5 | 31.5 | 30.7 | 2033880 |
| 1712958000 | 31.42 | -0.58 | -1.81 | 32.38 | 32.65 | 31.3 | 1634615 |
| 1712871600 | 32 | -1.43 | -4.28 | 33.34 | 33.35 | 31.59 | 2079772 |
| 1712785200 | 33.43 | 0.42 | 1.27 | 32.97 | 33.7 | 32.97 | 1531328 |
| 1712698800 | 33.009999 | -0.14 | -0.42 | 33.06 | 33.29 | 32.74 | 938437 |
| 1712612400 | 33.15 | -0.11 | -0.33 | 33.03 | 33.34 | 32.909999 | 1256264 |
| 1712353200 | 33.259999 | 0.41 | 1.25 | 32.95 | 33.439999 | 32.83 | 1154879 |
| 1712266800 | 32.85 | 0.46 | 1.42 | 32.68 | 32.92 | 32.09 | 1864379 |
| 1712180400 | 32.39 | 0.29 | 0.90 | 32.09 | 32.43 | 31.97 | 2836738 |
| 1712094000 | 32.1 | 0.62 | 1.97 | 31.9 | 32.5 | 31.74 | 1968127 |
| 1712007600 | 31.48 | 0.38 | 1.22 | 31.19 | 31.53 | 30.86 | 942441 |
| 1711662000 | 31.1 | 0.25 | 0.81 | 30.95 | 31.26 | 30.68 | 1363819 |
| 1711575600 | 30.85 | 0.22 | 0.72 | 30.52 | 30.89 | 30.35 | 1504775 |
| 1711489200 | 30.63 | -0.41 | -1.32 | 31.29 | 31.29 | 30.44 | 1260467 |
| 1711402800 | 31.04 | 0.41 | 1.34 | 30.8 | 31.44 | 30.75 | 1155075 |
| 1711143600 | 30.63 | -0.14 | -0.45 | 30.76 | 31.03 | 30.51 | 959129 |
| 1711057200 | 30.77 | 0.32 | 1.05 | 30.41 | 30.81 | 30.25 | 1014168 |
| 1710970800 | 30.45 | -0.13 | -0.43 | 30.25 | 30.51 | 30.17 | 1239998 |
| 1710884400 | 30.58 | 0.23 | 0.76 | 30.49 | 31.11 | 30.48 | 1754535 |
| 1710798000 | 30.35 | 0.21 | 0.70 | 30.22 | 30.64 | 30.09 | 1644926 |
| 1710538800 | 30.14 | -0.21 | -0.69 | 30.44 | 30.64 | 29.96 | 3757176 |
| 1710452400 | 30.35 | 0.49 | 1.64 | 29.96 | 30.39 | 29.74 | 2873530 |
| 1710366000 | 29.86 | 0.83 | 2.86 | 29.35 | 29.97 | 29.35 | 1779611 |
| 1710279600 | 29.03 | 0.13 | 0.45 | 28.91 | 29.2 | 28.77 | 925171 |
| 1710193200 | 28.9 | -0.01 | -0.03 | 28.88 | 28.91 | 28.14 | 2535394 |
| 1709937600 | 28.91 | 0.06 | 0.21 | 28.71 | 29.3 | 28.71 | 1242146 |
| 1709851200 | 28.85 | 0.18 | 0.63 | 28.6 | 29.04 | 28.52 | 1436284 |
| 1709764800 | 28.67 | -0.15 | -0.52 | 29 | 29.23 | 28.51 | 1989838 |
| 1709678400 | 28.82 | 0.13 | 0.45 | 28.46 | 29 | 28.16 | 3315420 |
| 1709592000 | 28.69 | -0.65 | -2.22 | 29.26 | 29.42 | 28.56 | 2679861 |
| 1709332800 | 29.34 | 0.29 | 1.00 | 29.4 | 30 | 28.1 | 3844953 |
| 1709246400 | 29.05 | 0.96 | 3.42 | 28.2 | 29.16 | 28.03 | 2592454 |
| 1709160000 | 28.09 | 0.23 | 0.83 | 28 | 28.19 | 27.73 | 1551641 |
| 1709073600 | 27.86 | 0.34 | 1.24 | 27.4 | 28.01 | 27.37 | 1294246 |
| 1708987200 | 27.52 | 0.49 | 1.81 | 26.89 | 27.67 | 26.86 | 1178912 |
| 1708728000 | 27.03 | 0.2 | 0.75 | 26.49 | 27.11 | 26.33 | 2252751 |
| 1708641600 | 26.83 | 0.57 | 2.17 | 26.41 | 26.84 | 26.18 | 1886239 |
| 1708555200 | 26.26 | 0.46 | 1.78 | 25.84 | 26.43 | 25.84 | 1292492 |
| 1708468800 | 25.8 | -0.07 | -0.27 | 25.87 | 25.9 | 25.51 | 1079801 |
| 1708123200 | 25.87 | 0.2 | 0.78 | 25.82 | 25.89 | 25.37 | 912395 |
| 1708036800 | 25.67 | 0.97 | 3.93 | 24.69 | 25.79 | 24.69 | 1999566 |
| 1707950400 | 24.7 | 0.29 | 1.19 | 24.41 | 25.07 | 24.41 | 1823638 |
| 1707864000 | 24.41 | 0.07 | 0.29 | 24.2 | 24.67 | 24.11 | 1866840 |
| 1707777600 | 24.34 | 0.42 | 1.76 | 23.81 | 24.61 | 23.81 | 1987363 |
| 1707518400 | 23.92 | -0.27 | -1.12 | 24.3 | 24.61 | 23.8 | 1205966 |
| 1707432000 | 24.19 | 0.32 | 1.34 | 23.71 | 24.26 | 23.7 | 5969726 |
| 1707345600 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1707259200 | 23.87 | 0.04 | 0.17 | 23.93 | 24.15 | 23.73 | 890922 |
| 1707172800 | 23.83 | -0.33 | -1.37 | 24 | 24.11 | 23.68 | 1959602 |
| 1706913600 | 24.16 | -0.31 | -1.27 | 24.3 | 24.5 | 23.9 | 1636149 |
| 1706827200 | 24.47 | -0.95 | -3.74 | 25.6 | 25.9 | 24.4 | 1889214 |
| 1706740800 | 25.42 | -0.39 | -1.51 | 25.75 | 25.88 | 25.4 | 1664713 |
| 1706654400 | 25.81 | 1.27 | 5.18 | 24.78 | 25.85 | 24.44 | 2010964 |
| 1706568000 | 24.54 | -1.21 | -4.70 | 25.54 | 25.78 | 24.4 | 2841588 |
| 1706308800 | 25.75 | 0.1 | 0.39 | 25.68 | 25.79 | 25.05 | 1371358 |
| 1706222400 | 25.65 | 1.01 | 4.10 | 24.76 | 25.79 | 24.76 | 3888950 |
| 1706136000 | 24.64 | 0.75 | 3.14 | 24.23 | 24.65 | 24.14 | 2468200 |
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
