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 | -0.025 | -0.0880160822986 | 28.4039 | 29.2 | 28.3789 | 5 | 28.47792963 | SP |
| 4 | -1.5475 | -5.17101956801 | 29.9264 | 30.33 | 28.3789 | 3 | 28.97209655 | SP |
| 12 | -2.4095 | -7.82599940237 | 30.7884 | 31.6464 | 28.3789 | 15 | 30.29932197 | SP |
| 26 | -3.7167 | -11.5800919752 | 32.0956 | 32.38 | 28.3789 | 161 | 30.57561128 | SP |
| 52 | 0.3921 | 1.40101762259 | 27.9868 | 32.38 | 27.8161 | 478 | 30.39487449 | SP |
| 156 | 0.6741 | 2.43315237793 | 27.7048 | 32.38 | 25.0499 | 359 | 29.62680941 | SP |
| 260 | 0.6741 | 2.43315237793 | 27.7048 | 32.38 | 25.0499 | 359 | 29.62680941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 28.3789 | -0.04 | -0.13 | 28.4162 | 28.4162 | 28.3789 | 18 |
| 1732145400 | 28.4162 | -0.09 | -0.32 | 28.64 | 28.64 | 28.4162 | 4 |
| 1732059000 | 28.5075 | -0.01 | -0.03 | 28.5152 | 28.5152 | 28.5075 | 5 |
| 1731972600 | 28.5152 | 0.1 | 0.34 | 28.419 | 28.5152 | 28.419 | 7 |
| 1731713400 | 28.419 | -0.12 | -0.43 | 29.2 | 29.2 | 28.419 | 7 |
| 1731627000 | 28.5406 | 0.14 | 0.48 | 28.4039 | 28.5406 | 28.4039 | 4 |
| 1731540600 | 28.4039 | -0.19 | -0.67 | 28.81 | 28.81 | 28.4039 | 6 |
| 1731454200 | 28.596 | -0.62 | -2.12 | 29.2157 | 29.2157 | 28.596 | 3 |
| 1731367800 | 29.2157 | -0.14 | -0.49 | 30.05 | 30.05 | 29.2157 | 2 |
| 1731108600 | 29.3587 | -0.53 | -1.77 | 29.889 | 29.889 | 29.3587 | 1 |
| 1731022200 | 29.889 | 0.57 | 1.96 | 29.3154 | 29.889 | 29.3154 | 1 |
| 1730935800 | 29.3154 | -0.67 | -2.23 | 29.96 | 29.96 | 29.3154 | 4 |
| 1730849400 | 29.983 | 0.23 | 0.77 | 29.7552 | 29.983 | 29.7552 | 0 |
| 1730763000 | 29.7552 | 0.06 | 0.20 | 29.6944 | 29.7552 | 29.6944 | 0 |
| 1730500200 | 29.6944 | 0.1 | 0.35 | 29.5898 | 29.6944 | 29.5898 | 0 |
| 1730413800 | 29.5898 | -0.11 | -0.37 | 29.6984 | 29.6984 | 29.5898 | 0 |
| 1730327400 | 29.6984 | -0.33 | -1.11 | 30.33 | 30.33 | 29.6984 | 2 |
| 1730241000 | 30.0305 | -0.11 | -0.38 | 30.1452 | 30.1452 | 30.0305 | 2 |
| 1730154600 | 30.1452 | 0.21 | 0.69 | 29.94 | 30.1452 | 29.94 | 5 |
| 1729895400 | 29.94 | -0.11 | -0.37 | 30.0504 | 30.0504 | 29.94 | 1 |
| 1729809000 | 30.0504 | 0.12 | 0.41 | 29.9264 | 30.0504 | 29.9264 | 4 |
| 1729722600 | 29.9264 | 0.04 | 0.15 | 29.31 | 29.9264 | 29.31 | 23 |
| 1729636200 | 29.8817 | -0.41 | -1.36 | 30.2952 | 30.2952 | 29.8817 | 1 |
| 1729549800 | 30.2952 | -0.31 | -1.01 | 30.603 | 30.603 | 29.57 | 443 |
| 1729290600 | 30.603 | 0.27 | 0.89 | 30.333 | 30.603 | 30.333 | 1 |
| 1729204200 | 30.333 | -0.03 | -0.11 | 30.3674 | 30.3674 | 30.333 | 1 |
| 1729117800 | 30.3674 | 0.09 | 0.29 | 31.1 | 31.1 | 30.3674 | 3 |
| 1729031400 | 30.2803 | -0.43 | -1.40 | 30.7113 | 30.7113 | 30.2803 | 1 |
| 1728945000 | 30.7113 | 0.07 | 0.22 | 30.6427 | 30.7113 | 30.6427 | 1 |
| 1728685800 | 30.6427 | 0.23 | 0.76 | 30.4104 | 30.6427 | 30.4104 | 1 |
| 1728599400 | 30.4104 | -0.07 | -0.23 | 30.4818 | 30.4818 | 30.4104 | 16 |
| 1728513000 | 30.4818 | 0 | 0.02 | 31 | 31 | 30.4818 | 4 |
| 1728426600 | 30.4769 | 0.13 | 0.42 | 30.3506 | 30.4769 | 30.3506 | 1 |
| 1728340200 | 30.3506 | -0.15 | -0.48 | 30.4976 | 30.4976 | 30.3506 | 3 |
| 1728081000 | 30.4976 | 0.1 | 0.33 | 30.3983 | 30.4976 | 30.3983 | 1 |
| 1727994600 | 30.3983 | -0.27 | -0.88 | 30.6689 | 30.6689 | 30.3983 | 1 |
| 1727908200 | 30.6689 | -0.03 | -0.10 | 31.44 | 31.44 | 30.6689 | 3 |
| 1727821800 | 30.6986 | -0.35 | -1.12 | 31.0469 | 31.0469 | 30.6986 | 1 |
| 1727735400 | 31.0469 | -0.41 | -1.30 | 31.4548 | 31.4548 | 31.0469 | 2 |
| 1727476200 | 31.4548 | -0.19 | -0.61 | 31.6464 | 31.6464 | 31.4548 | 1 |
| 1727389800 | 31.6464 | 0.53 | 1.71 | 31.1157 | 31.6464 | 31.1157 | 6 |
| 1727303400 | 31.1157 | -0.17 | -0.55 | 31.465 | 31.465 | 31.1157 | 6 |
| 1727217000 | 31.2887 | 0.39 | 1.27 | 30.895 | 31.2887 | 30.895 | 2 |
| 1727130600 | 30.895 | -0 | -0.01 | 30.8989 | 30.8989 | 30.895 | 2 |
| 1726871400 | 30.8989 | -0.32 | -1.03 | 31.2204 | 31.2204 | 30.8989 | 1 |
| 1726785000 | 31.2204 | 0.81 | 2.66 | 30.4128 | 31.2204 | 30.4128 | 15 |
| 1726698600 | 30.4128 | -0.05 | -0.15 | 31 | 31 | 30.4128 | 3 |
| 1726612200 | 30.4585 | -0.27 | -0.87 | 30.7248 | 30.7248 | 30.4585 | 1 |
| 1726525800 | 30.7248 | 0.13 | 0.43 | 30.5943 | 30.7248 | 30.5943 | 2 |
| 1726266600 | 30.5943 | 0.24 | 0.78 | 30.3585 | 30.5943 | 30.3585 | 1 |
| 1726180200 | 30.3585 | 0.36 | 1.20 | 29.9994 | 30.3585 | 29.99 | 204 |
| 1726093800 | 29.9994 | 0.08 | 0.27 | 31 | 31 | 29.9994 | 4 |
| 1726007400 | 29.9201 | -0.19 | -0.64 | 30.114 | 30.114 | 29.9201 | 2 |
| 1725921000 | 30.114 | 0.24 | 0.80 | 29.8748 | 30.114 | 29.8748 | 2 |
| 1725661800 | 29.8748 | -0.24 | -0.81 | 30.1183 | 30.1183 | 29.8748 | 0 |
| 1725575400 | 30.1183 | -0.32 | -1.05 | 30.4393 | 30.4393 | 30.1183 | 0 |
| 1725489000 | 30.4393 | -0.55 | -1.78 | 31 | 31 | 30.4393 | 3 |
| 1725402600 | 30.9902 | 0 | 0.00 | 31 | 31 | 30.9902 | 49 |
| 1725057000 | 30.9902 | 0.46 | 1.49 | 30.5347 | 30.9902 | 30.5347 | 4 |
| 1724970600 | 30.5347 | -0.25 | -0.82 | 30.7884 | 30.7884 | 30.5347 | 1 |
| 1724884200 | 30.7884 | -0.12 | -0.40 | 31 | 31 | 30.7884 | 12 |
| 1724797800 | 30.9121 | 0.14 | 0.45 | 30.42 | 30.9121 | 30.42 | 2 |
| 1724711400 | 30.7734 | -0.2 | -0.66 | 30.977 | 30.977 | 30.7734 | 0 |
| 1724452200 | 30.977 | 0.44 | 1.46 | 30.5321 | 30.977 | 30.5321 | 11 |
| 1724365800 | 30.5321 | -0.27 | -0.88 | 30.8027 | 30.8027 | 30.5321 | 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
