We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -2.90322580645 | 27.9 | 28.17 | 26.43 | 4582620 | 27.28187718 | CS |
| 4 | -3.2 | -10.5645427534 | 30.29 | 31.34 | 26.43 | 4222189 | 28.21801194 | CS |
| 12 | -4.22 | -13.4781220057 | 31.31 | 33.04 | 26.43 | 4078551 | 29.91699301 | CS |
| 26 | 0.41 | 1.53673163418 | 26.68 | 34.88 | 24.93 | 4067672 | 30.76796762 | CS |
| 52 | 0.14 | 0.519480519481 | 26.95 | 34.88 | 24.93 | 4207391 | 29.45626642 | CS |
| 156 | -4.04 | -12.977834886 | 31.13 | 41.24 | 22.52 | 4476629 | 30.26866806 | CS |
| 260 | 12.99563968 | 92.2045370272 | 14.09436032 | 41.24 | 12.37504829 | 4152704 | 28.40624467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713389400 | 27.09 | 0.63 | 2.38 | 26.5 | 27.2 | 26.45 | 8109100 |
| 1713302940 | 26.46 | -0.47 | -1.75 | 26.56 | 26.83 | 26.43 | 4538000 |
| 1713216600 | 26.93 | -0.52 | -1.89 | 27.22 | 27.31 | 26.8 | 3530800 |
| 1712957400 | 27.45 | 0.03 | 0.11 | 27.14 | 27.66 | 27.05 | 4225800 |
| 1712870940 | 27.42 | -0.38 | -1.37 | 27.7 | 27.84 | 27.42 | 3263300 |
| 1712784540 | 27.8 | -0.22 | -0.79 | 27.9 | 28.17 | 27.58 | 7355200 |
| 1712698140 | 28.02 | -0.4 | -1.41 | 28.43 | 28.78 | 27.96 | 6331700 |
| 1712611740 | 28.42 | 0.16 | 0.57 | 28.48 | 28.66 | 28.35 | 1995900 |
| 1712352600 | 28.26 | 0.09 | 0.32 | 28.4 | 28.58 | 28.15 | 3660100 |
| 1712266140 | 28.17 | 0.26 | 0.93 | 28.02 | 28.7 | 27.63 | 5064000 |
| 1712179740 | 27.91 | 0.06 | 0.22 | 27.83 | 28.18 | 27.51 | 3824600 |
| 1712093400 | 27.85 | -0.15 | -0.54 | 27.87 | 28.19 | 27.28 | 4197000 |
| 1712006940 | 28 | -0.38 | -1.34 | 28.38 | 28.55 | 27.87 | 3821200 |
| 1711661400 | 28.38 | -0.63 | -2.17 | 29.02 | 29.02 | 28.32 | 5945700 |
| 1711574940 | 29.01 | 0.59 | 2.08 | 28.4 | 29.25 | 27.82 | 6560900 |
| 1711488540 | 28.42 | -1.92 | -6.33 | 29.33 | 29.4 | 28.42 | 8237000 |
| 1711402140 | 30.34 | -0.13 | -0.43 | 30.39 | 30.56 | 30 | 1668000 |
| 1711143000 | 30.47 | -0.47 | -1.52 | 30.63 | 30.89 | 30.07 | 1850800 |
| 1711056600 | 30.94 | 0.41 | 1.34 | 30.67 | 31.34 | 30.63 | 1991400 |
| 1710970200 | 30.53 | 0.48 | 1.60 | 30.29 | 30.7 | 30.05 | 2160200 |
| 1710883740 | 30.05 | -0.03 | -0.10 | 30.26 | 30.38 | 29.62 | 3027000 |
| 1710797400 | 30.08 | -0.83 | -2.69 | 30.98 | 31.02 | 30 | 2992400 |
| 1710538200 | 30.91 | -0.15 | -0.48 | 31.25 | 31.27 | 30.91 | 4284200 |
| 1710451740 | 31.06 | -0.19 | -0.61 | 31.09 | 31.48 | 30.8 | 5133600 |
| 1710365400 | 31.25 | 0.05 | 0.16 | 31.21 | 31.55 | 30.99 | 2009000 |
| 1710278940 | 31.2 | 0.93 | 3.07 | 30.33 | 31.45 | 30.11 | 3167200 |
| 1710192600 | 30.27 | 0.14 | 0.46 | 29.81 | 30.27 | 29.81 | 3490900 |
| 1709933400 | 30.13 | 0.05 | 0.17 | 29.79 | 30.37 | 29.77 | 2502000 |
| 1709847000 | 30.08 | -1.12 | -3.59 | 31.08 | 31.23 | 29.53 | 6562300 |
| 1709760540 | 31.2 | 0.76 | 2.50 | 30.59 | 31.35 | 30.35 | 4797100 |
| 1709674200 | 30.44 | -0.32 | -1.04 | 30.74 | 31.08 | 30.35 | 2535500 |
| 1709587740 | 30.76 | -0.4 | -1.28 | 31.16 | 31.37 | 30.76 | 3044200 |
| 1709328600 | 31.16 | 0.47 | 1.53 | 30.83 | 31.31 | 30.83 | 4181300 |
| 1709242200 | 30.69 | -0.15 | -0.49 | 30.73 | 31.28 | 30.44 | 7009900 |
| 1709155800 | 30.84 | -0.42 | -1.34 | 31 | 31.16 | 30.57 | 2046000 |
| 1709069400 | 31.26 | -0.26 | -0.82 | 31.72 | 31.86 | 31.16 | 3407100 |
| 1708983000 | 31.52 | 0.05 | 0.16 | 31.53 | 31.98 | 31.47 | 2013400 |
| 1708723800 | 31.47 | -0.31 | -0.98 | 31.99 | 32.369999 | 31.47 | 3112200 |
| 1708637400 | 31.78 | 0.73 | 2.35 | 31.33 | 31.9 | 31.01 | 5913300 |
| 1708550940 | 31.05 | 0 | 0.00 | 30.95 | 31.17 | 30.64 | 3345100 |
| 1708464600 | 31.05 | 0.18 | 0.58 | 30.5 | 31.09 | 30.3 | 6852300 |
| 1708378200 | 30.87 | 0.03 | 0.10 | 30.62 | 30.93 | 30.33 | 2262100 |
| 1708119000 | 30.84 | 0.2 | 0.65 | 30.78 | 31 | 30.32 | 4935500 |
| 1708032600 | 30.64 | 0.65 | 2.17 | 30.29 | 30.78 | 29.92 | 4483100 |
| 1707946200 | 29.99 | -0.63 | -2.06 | 30.28 | 30.61 | 29.86 | 6295600 |
| 1707514200 | 30.62 | 0.98 | 3.31 | 29.57 | 30.84 | 29.25 | 6940900 |
| 1707427800 | 29.64 | -3.21 | -9.77 | 30 | 30.97 | 29.33 | 18285400 |
| 1707341400 | 32.85 | 0.5 | 1.55 | 32.08 | 33.04 | 32 | 3449600 |
| 1707255000 | 32.35 | 0.56 | 1.76 | 31.79 | 32.56 | 31.65 | 1640900 |
| 1707168600 | 31.79 | 0.11 | 0.35 | 31.58 | 31.96 | 31.5 | 2281100 |
| 1706909400 | 31.68 | -0.34 | -1.06 | 32.13 | 32.33 | 31.35 | 2723000 |
| 1706822940 | 32.02 | 0.5 | 1.59 | 31.5 | 32.02 | 31.16 | 2890300 |
| 1706736600 | 31.52 | 0.34 | 1.09 | 31.32 | 32.159999 | 31.12 | 3297400 |
| 1706650200 | 31.18 | -0.25 | -0.80 | 31.26 | 31.55 | 30.97 | 1959800 |
| 1706563800 | 31.43 | 0.55 | 1.78 | 30.81 | 31.59 | 30.71 | 2758800 |
| 1706304600 | 30.88 | -0.02 | -0.06 | 31.13 | 31.34 | 30.65 | 1378000 |
| 1706218200 | 30.9 | -0.01 | -0.03 | 30.9 | 31.19 | 30.63 | 1434500 |
| 1706131800 | 30.91 | -0.05 | -0.16 | 31.31 | 31.68 | 30.86 | 3813800 |
| 1706045400 | 30.96 | 0.55 | 1.81 | 30.42 | 30.96 | 30.24 | 3308700 |
| 1705959000 | 30.41 | -1.31 | -4.13 | 31.7 | 31.73 | 30.25 | 4855100 |
| 1705699800 | 31.72 | 0.31 | 0.99 | 31.37 | 31.83 | 30.99 | 3163700 |
| 1705613400 | 31.41 | -0.86 | -2.67 | 32.32 | 32.35 | 31.41 | 2211200 |
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
