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 | -0.24 | -0.847457627119 | 28.32 | 28.3285 | 28.075 | 121498 | 28.23486061 | SP |
| 4 | -0.44 | -1.5427769986 | 28.52 | 28.61 | 28.075 | 205130 | 28.44670773 | SP |
| 12 | -0.25 | -0.882456759619 | 28.33 | 28.65 | 28.075 | 158123 | 28.43938375 | SP |
| 26 | -0.37 | -1.30052724077 | 28.45 | 28.745 | 28.075 | 123523 | 28.48734104 | SP |
| 52 | 0.05 | 0.178380306814 | 28.03 | 28.745 | 27.55 | 84202 | 28.41448985 | SP |
| 156 | -1.69 | -5.6768558952 | 29.77 | 30.3 | 26.68 | 49053 | 28.11746857 | SP |
| 260 | -1.99 | -6.6178915863 | 30.07 | 30.3 | 26.68 | 48208 | 28.12450931 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 28.08 | -0.09 | -0.32 | 28.15 | 28.1699 | 28.075 | 50568 |
| 1741818600 | 28.17 | 0.01 | 0.04 | 28.23 | 28.23 | 28.1401 | 108491 |
| 1741732200 | 28.1601 | -0.1 | -0.35 | 28.28 | 28.28 | 28.15 | 147544 |
| 1741645800 | 28.26 | -0.06 | -0.19 | 28.3 | 28.3 | 28.25 | 85925 |
| 1741390200 | 28.315 | 0.04 | 0.12 | 28.24 | 28.3285 | 28.231 | 112040 |
| 1741303800 | 28.28 | -0.07 | -0.25 | 28.32 | 28.32 | 28.261 | 153488 |
| 1741217400 | 28.35 | 0.05 | 0.18 | 28.29 | 28.36 | 28.285 | 155220 |
| 1741131000 | 28.3 | -0.03 | -0.11 | 28.3 | 28.33 | 28.2625 | 106851 |
| 1741044600 | 28.33 | -0.22 | -0.77 | 28.39 | 28.41 | 28.31 | 163457 |
| 1740785400 | 28.55 | 0.06 | 0.21 | 28.53 | 28.55 | 28.49 | 206212 |
| 1740699000 | 28.49 | 0 | 0.00 | 28.52 | 28.53 | 28.48 | 126284 |
| 1740612600 | 28.49 | -0.02 | -0.07 | 28.54 | 28.54 | 28.47 | 327392 |
| 1740526200 | 28.51 | 0.02 | 0.05 | 28.54 | 28.54 | 28.48 | 426698 |
| 1740439800 | 28.495 | 0.02 | 0.05 | 28.5 | 28.537313 | 28.485 | 246349 |
| 1740180600 | 28.48 | -0.08 | -0.26 | 28.58 | 28.58 | 28.48 | 182199 |
| 1740094200 | 28.555 | -0.02 | -0.05 | 28.55 | 28.555 | 28.52 | 411305 |
| 1740007800 | 28.57 | 0.11 | 0.37 | 28.46 | 28.61 | 28.455 | 333025 |
| 1739921400 | 28.465 | -0.03 | -0.09 | 28.52 | 28.52 | 28.4618 | 150665 |
| 1739575800 | 28.49 | 0.04 | 0.14 | 28.48 | 28.5099 | 28.474 | 67394 |
| 1739489400 | 28.45 | 0.02 | 0.07 | 28.52 | 28.52 | 28.4205 | 386935 |
| 1739403000 | 28.43 | -0.01 | -0.04 | 28.4 | 28.4399 | 28.3708 | 101708 |
| 1739316600 | 28.44 | -0.01 | -0.04 | 28.45 | 28.4657 | 28.43 | 73158 |
| 1739230200 | 28.45 | 0.06 | 0.21 | 28.47 | 28.47 | 28.415 | 78706 |
| 1738971000 | 28.39 | -0.06 | -0.21 | 28.47 | 28.47 | 28.38 | 92300 |
| 1738884600 | 28.45 | 0.01 | 0.04 | 28.49 | 28.49 | 28.43 | 96067 |
| 1738798200 | 28.44 | 0.01 | 0.04 | 28.47 | 28.49 | 28.43 | 442137 |
| 1738711800 | 28.43 | 0.08 | 0.28 | 28.45 | 28.459 | 28.41 | 162147 |
| 1738625400 | 28.35 | -0.28 | -0.96 | 28.43 | 28.435 | 28.35 | 137713 |
| 1738366200 | 28.625 | -0.01 | -0.02 | 28.65 | 28.65 | 28.6 | 101418 |
| 1738279800 | 28.63 | 0.04 | 0.14 | 28.6 | 28.6363 | 28.6 | 49659 |
| 1738193400 | 28.59 | 0.03 | 0.11 | 28.58 | 28.61 | 28.56 | 103187 |
| 1738107000 | 28.56 | -0.02 | -0.07 | 28.55 | 28.57 | 28.5378 | 53842 |
| 1738020600 | 28.58 | 0.01 | 0.04 | 28.55 | 28.5977 | 28.548 | 69944 |
| 1737761400 | 28.57 | 0.05 | 0.19 | 28.58 | 28.59 | 28.56 | 64429 |
| 1737675000 | 28.515 | 0 | 0.00 | 28.515 | 28.515 | 28.515 | 0 |
| 1737588600 | 28.515 | -0.05 | -0.16 | 28.57 | 28.5799 | 28.51 | 100172 |
| 1737502200 | 28.56 | 0.04 | 0.16 | 28.58 | 28.58 | 28.55 | 250840 |
| 1737156600 | 28.515 | -0.01 | -0.02 | 28.54 | 28.55 | 28.51 | 98723 |
| 1737070200 | 28.52 | 0.03 | 0.11 | 28.52 | 28.55 | 28.4934 | 223205 |
| 1736983800 | 28.49 | 0.11 | 0.41 | 28.5 | 28.5 | 28.46 | 190674 |
| 1736897400 | 28.375 | 0.01 | 0.04 | 28.4 | 28.41 | 28.37 | 110306 |
| 1736811000 | 28.365 | -0.04 | -0.12 | 28.36 | 28.37 | 28.33 | 260428 |
| 1736551800 | 28.4001 | -0.03 | -0.11 | 28.43 | 28.43 | 28.4 | 64561 |
| 1736379000 | 28.43 | -0.02 | -0.05 | 28.39 | 28.4539 | 28.39 | 88162 |
| 1736292600 | 28.445 | -0.04 | -0.12 | 28.5 | 28.5 | 28.44 | 135347 |
| 1736206200 | 28.48 | 0.03 | 0.11 | 28.49 | 28.49 | 28.4401 | 113490 |
| 1735947000 | 28.45 | 0.02 | 0.07 | 28.44 | 28.45 | 28.32 | 110137 |
| 1735860600 | 28.43 | 0.07 | 0.23 | 28.39 | 28.43 | 28.35 | 100027 |
| 1735687800 | 28.365 | -0.01 | -0.02 | 28.38 | 28.38 | 28.34 | 132658 |
| 1735601400 | 28.37 | 0.01 | 0.04 | 28.31 | 28.38 | 28.31 | 66414 |
| 1735342200 | 28.36 | -0.02 | -0.07 | 28.38 | 28.38 | 28.3384 | 102718 |
| 1735255800 | 28.38 | 0.02 | 0.09 | 28.35 | 28.38 | 28.31 | 60586 |
| 1735077840 | 28.355 | 0.04 | 0.12 | 28.31 | 28.36 | 28.29995 | 95601 |
| 1734996600 | 28.32 | 0.01 | 0.04 | 28.35 | 28.35 | 28.29 | 485968 |
| 1734737400 | 28.31 | 0.06 | 0.21 | 28.22 | 28.37 | 28.22 | 103684 |
| 1734651000 | 28.25 | -0.19 | -0.67 | 28.33 | 28.33 | 28.24 | 121071 |
| 1734564600 | 28.44 | -0.15 | -0.52 | 28.58 | 28.59 | 28.42 | 73198 |
| 1734478200 | 28.59 | -0.01 | -0.03 | 28.6 | 28.6 | 28.58 | 64445 |
| 1734391800 | 28.6 | 0.03 | 0.11 | 28.59 | 28.62 | 28.59 | 83423 |
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
