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 | 0.16 | 0.524246395806 | 30.52 | 30.7 | 30.45 | 5324 | 30.68 | CS |
| 4 | -0.27 | -0.872374798061 | 30.95 | 30.95 | 30.18 | 2534 | 30.76232044 | CS |
| 12 | 3.28 | 11.9708029197 | 27.4 | 32 | 27.05 | 9052 | 30.93511475 | CS |
| 26 | 2.93 | 10.5585585586 | 27.75 | 32 | 27 | 6825 | 30.17226517 | CS |
| 52 | 4.93 | 19.145631068 | 25.75 | 32 | 24.49 | 4950 | 28.86628053 | CS |
| 156 | 3.53 | 13.0018416206 | 27.15 | 41 | 19.15 | 3391 | 29.42832048 | CS |
| 260 | 12.78 | 71.3966480447 | 17.9 | 41 | 17.9 | 3052 | 28.77567814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718054880 | 30.68 | -0.17 | -0.55 | 30.52 | 30.7 | 30.45 | 5324 |
| 1717795800 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717709400 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717622940 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717536540 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717450140 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717190940 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717104540 | 30.85 | 0.03 | 0.10 | 30.86 | 30.86 | 30.85 | 300 |
| 1717018020 | 30.82 | 0.02 | 0.06 | 30.82 | 30.82 | 30.82 | 1050 |
| 1716931200 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1716585600 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1716499200 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1716412800 | 30.8 | 0 | 0.00 | 30.65 | 30.8 | 30.3 | 4928 |
| 1716326940 | 30.8 | -0.15 | -0.48 | 30.7 | 30.8724 | 30.18 | 3402 |
| 1716240000 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1715980800 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1715894400 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1715808000 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 200 |
| 1715721600 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1715635200 | 30.95 | 0.05 | 0.16 | 30.67 | 30.95 | 30.67 | 4014 |
| 1715376000 | 30.9 | 0.06 | 0.21 | 30.8 | 31 | 30.8 | 8300 |
| 1715289720 | 30.835 | 0.04 | 0.11 | 30.835 | 30.835 | 30.835 | 350 |
| 1715203200 | 30.8 | -0.05 | -0.16 | 30.8 | 30.8 | 30.8 | 200 |
| 1715117340 | 30.85 | -0.13 | -0.40 | 30.85 | 30.85 | 30.85 | 400 |
| 1715030940 | 30.975 | 0.28 | 0.90 | 30.5 | 30.975 | 30.5 | 331 |
| 1714771740 | 30.7 | 0.25 | 0.82 | 30.25 | 30.7 | 30.25 | 2860 |
| 1714685340 | 30.45 | -0.05 | -0.16 | 30.32 | 30.5 | 30.3 | 31855 |
| 1714598400 | 30.5 | 0 | 0.00 | 30.28 | 30.5 | 30.28 | 6679 |
| 1714512600 | 30.5 | -0.05 | -0.16 | 30.5 | 30.5 | 30.5 | 1269 |
| 1714425720 | 30.55 | -0.1 | -0.33 | 30.6 | 30.6 | 30.49 | 4300 |
| 1714166580 | 30.65 | -0.2 | -0.65 | 30.57 | 30.85 | 30.55 | 9250 |
| 1714080300 | 30.85 | 0 | 0.00 | 30.74 | 30.85 | 30.6 | 1450 |
| 1713994020 | 30.85 | -0.2 | -0.64 | 31 | 31 | 30.85 | 5050 |
| 1713907740 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 500 |
| 1713821340 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 1200 |
| 1713561900 | 31.05 | 0.25 | 0.81 | 30.8 | 31.05 | 30.74 | 7700 |
| 1713475500 | 30.8 | -0.05 | -0.16 | 30.85 | 30.85 | 30.8 | 1352 |
| 1713389340 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1713302940 | 30.85 | -0.02 | -0.06 | 30.85 | 30.99 | 30.75 | 7200 |
| 1713216000 | 30.87 | -0.13 | -0.42 | 30.87 | 30.87 | 30.85 | 3331 |
| 1712957160 | 31 | -0.01 | -0.03 | 31 | 31 | 31 | 2000 |
| 1712870760 | 31.01 | 0.01 | 0.03 | 31.01 | 31.01 | 30.95 | 4087 |
| 1712784000 | 31 | -0.1 | -0.32 | 31.075 | 31.075 | 31 | 732 |
| 1712698140 | 31.1 | 0.1 | 0.32 | 31.1 | 31.15 | 31.1 | 2300 |
| 1712611200 | 31 | -0.15 | -0.48 | 31 | 31 | 30.87 | 14239 |
| 1712352000 | 31.15 | 0.1 | 0.32 | 30.85 | 31.15 | 30.85 | 1607 |
| 1712265780 | 31.05 | -0.05 | -0.16 | 31.15 | 31.15 | 31.01 | 31920 |
| 1712179500 | 31.1 | -0.04 | -0.12 | 31.1 | 31.3 | 30.95 | 24990 |
| 1712092980 | 31.1375 | -0.26 | -0.84 | 30.9 | 31.15 | 30.9 | 15788 |
| 1712006940 | 31.4 | 0.09 | 0.30 | 31.4 | 31.55 | 30.85 | 28212 |
| 1711660800 | 31.305 | 3.87 | 14.09 | 31.1 | 32 | 29.2 | 118963 |
| 1711574580 | 27.44 | -0.42 | -1.51 | 27.2 | 27.44 | 27.11 | 5292 |
| 1711488480 | 27.86 | 0 | 0.00 | 27.86 | 27.86 | 27.86 | 0 |
| 1711402080 | 27.86 | 0 | 0.00 | 27.86 | 27.86 | 27.86 | 0 |
| 1711142880 | 27.86 | -0.61 | -2.14 | 27.15 | 28.46 | 27.1 | 7004 |
| 1711056240 | 28.47 | -0.07 | -0.25 | 27.05 | 28.47 | 27.05 | 688 |
| 1710970140 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1710883740 | 28.54 | 1.14 | 4.16 | 27.4 | 28.54 | 27.4 | 500 |
| 1710796800 | 27.4 | -0.59 | -2.11 | 27.5 | 27.5 | 27 | 5457 |
| 1710538140 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1710451740 | 27.99 | -0.16 | -0.57 | 27.65 | 28.25 | 27.55 | 6300 |
| 1710365340 | 28.15 | -0.32 | -1.12 | 27.75 | 28.25 | 27.75 | 3250 |
| 1710278940 | 28.47 | 0 | 0.00 | 28.47 | 28.47 | 28.47 | 0 |
| 1710192540 | 28.47 | -0.01 | -0.04 | 28.47 | 28.47 | 28.47 | 100 |
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
