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 | -0.75 | -2.45982289275 | 30.49 | 30.49 | 29.01 | 700 | 29.78392857 | PR |
| 4 | -2.6 | -8.03957946815 | 32.34 | 32.49 | 29.01 | 683 | 30.61471545 | PR |
| 12 | -6.47 | -17.8679922673 | 36.21 | 37.49 | 29.01 | 873 | 34.21656542 | PR |
| 26 | -9.36 | -23.9386189258 | 39.1 | 40.99 | 29.01 | 1230 | 36.37424923 | PR |
| 52 | 0.29 | 0.984719864177 | 29.45 | 41.5 | 24.51 | 3656 | 33.59660832 | PR |
| 156 | -30.16 | -50.3505843072 | 59.9 | 119.97 | 24.01 | 2364 | 45.09817501 | PR |
| 260 | 3.66396935 | 14.0511007951 | 26.07603065 | 119.97 | 16.99 | 2551 | 35.58227812 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 29.74 | 0.24 | 0.81 | 29.01 | 29.74 | 29.01 | 1500 |
| 1714080600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1713994200 | 29.5 | -0.23 | -0.77 | 29.97 | 29.97 | 29.5 | 300 |
| 1713907800 | 29.73 | 0 | 0.00 | 30.39 | 30.39 | 29.61 | 1200 |
| 1713821340 | 29.73 | -0.22 | -0.73 | 29.95 | 29.96 | 29.73 | 300 |
| 1713562200 | 29.95 | -0.07 | -0.23 | 30.49 | 30.49 | 29.82 | 1000 |
| 1713475800 | 30.02 | -0.47 | -1.54 | 30.49 | 30.49 | 30.02 | 200 |
| 1713389400 | 30.49 | -0.61 | -1.96 | 30.01 | 30.49 | 30.01 | 200 |
| 1713302940 | 31.1 | -0.02 | -0.06 | 30.55 | 31.1 | 30.55 | 200 |
| 1713216600 | 31.12 | 0.32 | 1.04 | 31.13 | 31.13 | 30.51 | 1400 |
| 1712957400 | 30.8 | 0.14 | 0.46 | 30.79 | 30.8 | 30.79 | 300 |
| 1712870940 | 30.66 | 0.61 | 2.03 | 30.49 | 30.66 | 30.49 | 300 |
| 1712784540 | 30.05 | -0.25 | -0.83 | 30.79 | 30.79 | 30.05 | 400 |
| 1712698140 | 30.3 | 0.03 | 0.10 | 30.5 | 30.5 | 30.3 | 700 |
| 1712611740 | 30.27 | 0.01 | 0.03 | 30.01 | 30.27 | 29.99 | 1400 |
| 1712352600 | 30.26 | -0.03 | -0.10 | 30.29 | 30.3 | 29.86 | 900 |
| 1712266140 | 30.29 | -1.1 | -3.50 | 30.06 | 30.29 | 30.02 | 700 |
| 1712179740 | 31.39 | -0.39 | -1.23 | 31.2 | 31.48 | 30 | 1400 |
| 1712093400 | 31.78 | -0.71 | -2.19 | 32.009999 | 32.009999 | 31.34 | 900 |
| 1712006940 | 32.49 | -0.63 | -1.90 | 32.34 | 32.49 | 32.34 | 500 |
| 1711661400 | 33.119999 | -0.37 | -1.10 | 33.119999 | 33.119999 | 33.119999 | 600 |
| 1711574940 | 33.49 | -0.4 | -1.18 | 33.6 | 33.6 | 33 | 800 |
| 1711488540 | 33.89 | -0.05 | -0.15 | 33.69 | 34 | 33.509999 | 600 |
| 1711402140 | 33.94 | 0.04 | 0.12 | 33.6 | 33.94 | 33.6 | 300 |
| 1711143000 | 33.9 | -0.14 | -0.41 | 34.02 | 34.02 | 33.72 | 300 |
| 1711056600 | 34.04 | -0.95 | -2.72 | 34.11 | 34.88 | 34.03 | 700 |
| 1710970140 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1710883740 | 34.99 | -0.79 | -2.21 | 34.53 | 34.99 | 34.05 | 700 |
| 1710797400 | 35.78 | 0 | 0.00 | 35.01 | 35.78 | 35.01 | 200 |
| 1710538200 | 35.78 | 0.39 | 1.10 | 35.43 | 35.78 | 35.02 | 400 |
| 1710451740 | 35.39 | 0.39 | 1.11 | 35 | 35.48 | 35 | 1500 |
| 1710365400 | 35 | -0.47 | -1.33 | 35.67 | 35.96 | 35 | 1300 |
| 1710278940 | 35.47 | -0.49 | -1.36 | 35.47 | 35.47 | 35.47 | 100 |
| 1710192600 | 35.96 | -0.01 | -0.03 | 35.96 | 35.96 | 35.96 | 200 |
| 1709933400 | 35.97 | 0.89 | 2.54 | 35.99 | 35.99 | 35.15 | 1100 |
| 1709847000 | 35.08 | -1.91 | -5.16 | 37.49 | 37.49 | 35.08 | 2400 |
| 1709760540 | 36.99 | 0.49 | 1.34 | 36.99 | 36.99 | 36.99 | 100 |
| 1709674200 | 36.5 | 0.74 | 2.07 | 35.72 | 36.5 | 35.6 | 2100 |
| 1709587740 | 35.76 | 0.28 | 0.79 | 35.01 | 35.76 | 35.01 | 1400 |
| 1709328600 | 35.48 | -0.19 | -0.53 | 35.78 | 35.78 | 35.01 | 1500 |
| 1709242200 | 35.67 | 0 | 0.00 | 35.67 | 35.67 | 35.67 | 0 |
| 1709155800 | 35.67 | -0.12 | -0.34 | 35.89 | 36.08 | 35.31 | 1600 |
| 1709069400 | 35.79 | -0.2 | -0.56 | 35.03 | 35.79 | 35.02 | 500 |
| 1708983000 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1708723800 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1708637400 | 35.99 | -0.5 | -1.37 | 36.12 | 36.12 | 35.05 | 3200 |
| 1708550940 | 36.49 | 0 | 0.00 | 36.7 | 36.7 | 36.17 | 500 |
| 1708464600 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
| 1708378200 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
| 1708119000 | 36.49 | 0.33 | 0.91 | 36.49 | 36.49 | 36.49 | 100 |
| 1708032600 | 36.16 | 0 | 0.00 | 36.16 | 36.16 | 36.16 | 0 |
| 1707946200 | 36.16 | -0.24 | -0.66 | 36.01 | 36.16 | 35.8 | 700 |
| 1707514200 | 36.4 | 0.11 | 0.30 | 36.4 | 36.4 | 36.4 | 100 |
| 1707427800 | 36.29 | -0.2 | -0.55 | 36.72 | 36.72 | 35.81 | 1100 |
| 1707341400 | 36.49 | 0 | 0.00 | 36.02 | 36.49 | 35.8 | 1800 |
| 1707255000 | 36.49 | 0.01 | 0.03 | 35.91 | 36.49 | 35.8 | 2700 |
| 1707168600 | 36.48 | 0.28 | 0.77 | 35.61 | 36.48 | 35.61 | 600 |
| 1706909400 | 36.2 | -0.01 | -0.03 | 36.21 | 36.21 | 36.2 | 1300 |
| 1706822940 | 36.21 | -0.48 | -1.31 | 36.35 | 36.79 | 36.21 | 400 |
| 1706736600 | 36.69 | 0 | 0.00 | 36.69 | 36.69 | 36.69 | 0 |
| 1706650200 | 36.69 | 0.09 | 0.25 | 36.59 | 36.69 | 36.59 | 200 |
| 1706563800 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
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
