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 | 0.828729281768 | 28.96 | 29.35 | 28.65 | 4789 | 28.83509358 | SP |
| 4 | -2.31 | -7.33100602983 | 31.51 | 31.53 | 28.65 | 4963 | 30.44897286 | SP |
| 12 | -2.9 | -9.03426791277 | 32.1 | 33.1 | 28.65 | 4591 | 30.74379869 | SP |
| 26 | -2.39 | -7.56568534346 | 31.59 | 33.82 | 28.65 | 4708 | 31.49931271 | SP |
| 52 | 1.09 | 3.87762362149 | 28.11 | 33.82 | 26.845 | 4900 | 30.45362398 | SP |
| 156 | 4.2 | 16.8 | 25 | 33.82 | 24.77 | 4369 | 29.65764346 | SP |
| 260 | 4.2 | 16.8 | 25 | 33.82 | 24.77 | 4369 | 29.65764346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.2 | -0.02 | -0.07 | 29.18 | 29.215 | 29.15 | 1238 |
| 1735860600 | 29.22 | 0.54 | 1.87 | 29.35 | 29.35 | 29.22 | 2580 |
| 1735687800 | 28.685 | -0.08 | -0.27 | 28.93 | 28.93 | 28.65 | 4775 |
| 1735601400 | 28.7618 | -1.23 | -4.11 | 28.96 | 28.96 | 28.69 | 10457 |
| 1735342200 | 29.995 | -0.2 | -0.67 | 29.87 | 30 | 29.87 | 1393 |
| 1735255800 | 30.1969 | -0.05 | -0.18 | 30.01 | 30.1969 | 29.92 | 467 |
| 1735077840 | 30.2505 | 0.05 | 0.17 | 30.33 | 30.33 | 30 | 1984 |
| 1734996600 | 30.2 | -0.16 | -0.53 | 30 | 30.2 | 29.98 | 15623 |
| 1734737400 | 30.3603 | -0.02 | -0.06 | 30.44 | 30.44 | 30.3603 | 301 |
| 1734651000 | 30.3781 | 0.08 | 0.27 | 30.4 | 30.5031 | 30.3781 | 1381 |
| 1734564600 | 30.2961 | -0.63 | -2.05 | 30.86 | 30.86 | 30.2961 | 3232 |
| 1734478200 | 30.9293 | -0.29 | -0.93 | 31 | 31 | 30.89 | 2419 |
| 1734391800 | 31.2203 | -0.07 | -0.24 | 31 | 31.33 | 30.99 | 11386 |
| 1734132600 | 31.2948 | 0.2 | 0.64 | 31.35 | 31.3684 | 31.2948 | 3638 |
| 1734046200 | 31.0945 | -0.35 | -1.13 | 31.125 | 31.17 | 31.06 | 3384 |
| 1733959800 | 31.4487 | 0.06 | 0.20 | 31.4486 | 31.5199 | 31.36 | 9546 |
| 1733873400 | 31.3846 | 0.03 | 0.10 | 31.3101 | 31.4237 | 31.3101 | 2942 |
| 1733787000 | 31.352 | -0.02 | -0.07 | 31.51 | 31.51 | 31.33 | 7602 |
| 1733527800 | 31.375 | -0.17 | -0.53 | 31.61 | 31.61 | 31.37 | 512 |
| 1733441400 | 31.541 | 0.39 | 1.24 | 31.4 | 31.56 | 31.4 | 3576 |
| 1733355000 | 31.155 | 0.12 | 0.40 | 31.1 | 31.21 | 31.09 | 16346 |
| 1733268600 | 31.0314 | 0.11 | 0.36 | 31 | 31.15 | 30.97 | 5072 |
| 1733182200 | 30.9209 | 0 | 0.01 | 30.91 | 30.95 | 30.84 | 4427 |
| 1732917840 | 30.9164 | -0.07 | -0.21 | 30.79 | 30.9164 | 30.57 | 396 |
| 1732750200 | 30.9828 | -0.04 | -0.13 | 30.95 | 30.9828 | 30.911 | 3030 |
| 1732663800 | 31.022 | -0.22 | -0.70 | 31.09 | 31.09 | 31 | 1138 |
| 1732577400 | 31.2413 | 0.51 | 1.64 | 31.15 | 31.2413 | 31.13 | 994 |
| 1732318200 | 30.7357 | 0.69 | 2.30 | 30.67 | 30.7357 | 30.61 | 3549 |
| 1732231800 | 30.045 | -0.21 | -0.71 | 30.15 | 30.15 | 29.9 | 2415 |
| 1732145400 | 30.2598 | 0.01 | 0.04 | 30.35 | 30.35 | 30.17 | 1413 |
| 1732059000 | 30.2479 | 0.24 | 0.79 | 30.18 | 30.31 | 30.18 | 8488 |
| 1731972600 | 30.0101 | 0.04 | 0.13 | 30.09 | 30.09 | 30.01 | 2210 |
| 1731713400 | 29.9707 | -0.21 | -0.71 | 30.16 | 30.16 | 29.9707 | 1074 |
| 1731627000 | 30.185 | 0.15 | 0.50 | 30.185 | 30.185 | 30.185 | 1050 |
| 1731540600 | 30.0356 | -0.34 | -1.11 | 30.06 | 30.0891 | 30.0031 | 1582 |
| 1731454200 | 30.3741 | -0.33 | -1.08 | 30.34 | 30.51 | 30.32 | 7081 |
| 1731367800 | 30.705 | 0.21 | 0.69 | 30.69 | 30.78 | 30.68 | 4378 |
| 1731108600 | 30.4959 | -0.39 | -1.26 | 30.89 | 30.89 | 30.46 | 1568 |
| 1731022200 | 30.885 | -0.11 | -0.34 | 30.81 | 30.91 | 30.74 | 10628 |
| 1730935800 | 30.9918 | 0.16 | 0.52 | 30.8 | 31.07 | 30.8 | 1183 |
| 1730849400 | 30.831 | 0.41 | 1.36 | 30.82 | 30.835 | 30.77 | 1011 |
| 1730763000 | 30.418 | -0.43 | -1.38 | 30.68 | 30.68 | 30.38 | 926 |
| 1730500200 | 30.8432 | 0 | 0.00 | 30.89 | 30.94 | 30.8432 | 474 |
| 1730413800 | 30.8425 | -0.06 | -0.20 | 30.82 | 30.8425 | 30.75 | 768 |
| 1730327400 | 30.905 | -0.05 | -0.17 | 30.91 | 30.92 | 30.905 | 642 |
| 1730241000 | 30.9584 | -0.06 | -0.20 | 31.01 | 31.01 | 30.91 | 1575 |
| 1730154600 | 31.02 | 0.27 | 0.86 | 33.1 | 33.1 | 30.81 | 5730 |
| 1729895400 | 30.755 | -0.26 | -0.84 | 30.91 | 30.92 | 30.755 | 2230 |
| 1729809000 | 31.0153 | -0.07 | -0.23 | 31.17 | 31.17 | 31.0153 | 1658 |
| 1729722600 | 31.0857 | -0.04 | -0.11 | 30.99 | 31.0857 | 30.93 | 2298 |
| 1729636200 | 31.1211 | -0.38 | -1.20 | 31.02 | 31.22 | 31.02 | 7362 |
| 1729549800 | 31.5 | -0.1 | -0.33 | 31.43 | 31.57 | 31.43 | 2007 |
| 1729290600 | 31.6046 | 0.17 | 0.53 | 31.71 | 31.71 | 31.57 | 12017 |
| 1729204200 | 31.4381 | -0.48 | -1.49 | 31.58 | 31.58 | 31.42 | 3147 |
| 1729117800 | 31.915 | -0.03 | -0.08 | 31.88 | 31.967 | 31.84 | 3444 |
| 1729031400 | 31.942 | -0.1 | -0.32 | 32.04 | 32.049999 | 31.9 | 3889 |
| 1728945000 | 32.045099 | 0.08 | 0.24 | 32.1 | 32.2 | 31.97 | 6855 |
| 1728685800 | 31.9695 | 0.06 | 0.19 | 31.98 | 31.9902 | 31.945 | 2501 |
| 1728599400 | 31.9085 | -0.36 | -1.11 | 32.27 | 32.27 | 31.84 | 3078 |
| 1728513000 | 32.2665 | 0.18 | 0.57 | 32.189999 | 32.299999 | 32.189999 | 3175 |
| 1728426600 | 32.0837 | 0.52 | 1.65 | 32.17 | 32.17 | 32.0272 | 46412 |
| 1728340200 | 31.5624 | -0.64 | -1.98 | 31.73 | 31.78 | 31.56 | 5426 |
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
