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 | 0.055 | 0.18752130924 | 29.33 | 29.705 | 29.29 | 2679337 | 29.56141615 | SP |
| 4 | -0.515 | -1.72240802676 | 29.9 | 30.69 | 29.25 | 1246222 | 29.84337542 | SP |
| 12 | 0.465 | 1.60788381743 | 28.92 | 30.69 | 28.87 | 881173 | 29.72995916 | SP |
| 26 | 0.505 | 1.74861495845 | 28.88 | 30.69 | 27.93 | 883886 | 29.01642387 | SP |
| 52 | 2.005 | 7.32286340394 | 27.38 | 30.69 | 27.3142 | 904488 | 28.63557052 | SP |
| 156 | 3.615 | 14.0279394645 | 25.77 | 30.76 | 25.36 | 2134168 | 28.39433872 | SP |
| 260 | 3.365 | 12.9323597233 | 26.02 | 30.76 | 24.09 | 1743116 | 27.63715875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.58 | -0.09 | -0.30 | 29.63 | 29.68 | 29.56 | 7940111 |
| 1735860600 | 29.67 | 0.25 | 0.85 | 29.51 | 29.705 | 29.492 | 1352615 |
| 1735687800 | 29.42 | 0.13 | 0.44 | 29.35 | 29.455 | 29.335 | 709501 |
| 1735601400 | 29.29 | 0.03 | 0.10 | 29.33 | 29.39 | 29.29 | 715120 |
| 1735342200 | 29.26 | -0.05 | -0.17 | 29.26 | 29.31 | 29.25 | 423656 |
| 1735255800 | 29.31 | -0.06 | -0.20 | 29.34 | 29.35 | 29.2799 | 538178 |
| 1735077840 | 29.37 | 0.08 | 0.27 | 29.3 | 29.37 | 29.28 | 388592 |
| 1734996600 | 29.29 | -1.21 | -3.97 | 29.29 | 29.345 | 29.2501 | 791223 |
| 1734737400 | 30.5 | -0.15 | -0.49 | 30.59 | 30.5982 | 30.44 | 968545 |
| 1734651000 | 30.65 | 0.06 | 0.20 | 30.57 | 30.69 | 30.5525 | 713718 |
| 1734564600 | 30.59 | 0.35 | 1.16 | 30.28 | 30.6299 | 30.24 | 970880 |
| 1734478200 | 30.24 | 0.03 | 0.10 | 30.23 | 30.26 | 30.185 | 382483 |
| 1734391800 | 30.21 | -0.05 | -0.17 | 30.25 | 30.295259 | 30.185 | 1629853 |
| 1734132600 | 30.26 | 0.01 | 0.03 | 30.22 | 30.2656 | 30.2148 | 1259809 |
| 1734046200 | 30.25 | 0.1 | 0.33 | 30.17 | 30.25 | 30.1 | 812817 |
| 1733959800 | 30.15 | 0.1 | 0.33 | 30.09 | 30.1673 | 30.0803 | 1269353 |
| 1733873400 | 30.05 | 0.07 | 0.23 | 30.04 | 30.12 | 30.03 | 479465 |
| 1733787000 | 29.98 | 0.05 | 0.17 | 29.9 | 30 | 29.88 | 1086079 |
| 1733527800 | 29.93 | 0.08 | 0.27 | 29.86 | 29.9862 | 29.85 | 533450 |
| 1733441400 | 29.85 | -0.16 | -0.53 | 29.89 | 29.935 | 29.8404 | 996989 |
| 1733355000 | 30.01 | -0.01 | -0.03 | 30.07 | 30.095 | 29.9401 | 460785 |
| 1733268600 | 30.02 | -0.01 | -0.03 | 29.95 | 30.03 | 29.9401 | 323188 |
| 1733182200 | 30.03 | 0.18 | 0.60 | 30.03 | 30.12 | 29.9781 | 839890 |
| 1732917840 | 29.85 | -0.05 | -0.17 | 29.91 | 29.9401 | 29.85 | 475175 |
| 1732750200 | 29.9 | -0.26 | -0.86 | 29.94 | 30 | 29.845 | 768727 |
| 1732663800 | 30.16 | 0.04 | 0.13 | 30.13 | 30.218 | 30.105 | 902388 |
| 1732577400 | 30.12 | -0.21 | -0.69 | 30.06 | 30.1999 | 30.05 | 1066369 |
| 1732318200 | 30.33 | 0.16 | 0.53 | 30.31 | 30.41 | 30.2824 | 337563 |
| 1732231800 | 30.17 | 0.1 | 0.33 | 30.06 | 30.195 | 29.99 | 671977 |
| 1732145400 | 30.07 | 0.15 | 0.50 | 30.05 | 30.12 | 30.0496 | 646419 |
| 1732059000 | 29.92 | -0.01 | -0.03 | 29.91 | 29.97 | 29.9 | 666323 |
| 1731972600 | 29.93 | -0.15 | -0.50 | 30.01 | 30.02 | 29.8946 | 1529718 |
| 1731713400 | 30.08 | -0.03 | -0.10 | 30.06 | 30.105 | 30 | 685599 |
| 1731627000 | 30.11 | 0.12 | 0.40 | 30 | 30.13 | 29.95 | 674441 |
| 1731540600 | 29.99 | 0.17 | 0.57 | 29.83 | 29.99 | 29.83 | 776391 |
| 1731454200 | 29.82 | 0.13 | 0.44 | 29.8 | 29.885 | 29.7901 | 1575393 |
| 1731367800 | 29.69 | 0.17 | 0.58 | 29.69 | 29.74 | 29.68 | 1800327 |
| 1731108600 | 29.52 | 0.2 | 0.68 | 29.44 | 29.595 | 29.428 | 439605 |
| 1731022200 | 29.32 | -0.24 | -0.81 | 29.37 | 29.42 | 29.29 | 1170240 |
| 1730935800 | 29.56 | 0.47 | 1.62 | 29.61 | 29.6247 | 29.49 | 1249863 |
| 1730849400 | 29.09 | -0.12 | -0.41 | 29.13 | 29.1747 | 29.0629 | 1180722 |
| 1730763000 | 29.21 | -0.11 | -0.38 | 29.16 | 29.21 | 29.13 | 492027 |
| 1730500200 | 29.32 | 0.12 | 0.41 | 29.21 | 29.33 | 29.2 | 528138 |
| 1730413800 | 29.2 | -0.02 | -0.07 | 29.18 | 29.275 | 29.165 | 737805 |
| 1730327400 | 29.22 | -0.07 | -0.24 | 29.3 | 29.31 | 29.2 | 386854 |
| 1730241000 | 29.29 | 0.01 | 0.03 | 29.37 | 29.38 | 29.27 | 416891 |
| 1730154600 | 29.28 | 0 | 0.00 | 29.25 | 29.3 | 29.2499 | 196216 |
| 1729895400 | 29.28 | 0.1 | 0.34 | 29.2 | 29.29 | 29.195 | 207145 |
| 1729809000 | 29.18 | -0.11 | -0.38 | 29.23 | 29.26 | 29.18 | 286528 |
| 1729722600 | 29.29 | 0.1 | 0.34 | 29.28 | 29.34 | 29.28 | 1379267 |
| 1729636200 | 29.19 | 0.03 | 0.10 | 29.17 | 29.2 | 29.15 | 191078 |
| 1729549800 | 29.16 | 0.13 | 0.45 | 29.06 | 29.18 | 29.0598 | 296789 |
| 1729290600 | 29.03 | -0.08 | -0.27 | 29.03 | 29.05 | 29.01 | 351438 |
| 1729204200 | 29.11 | 0.09 | 0.31 | 29.1 | 29.11 | 29.065 | 706494 |
| 1729117800 | 29.02 | 0.08 | 0.28 | 28.95 | 29.04 | 28.94 | 187690 |
| 1729031400 | 28.94 | 0.02 | 0.07 | 28.87 | 28.96 | 28.87 | 371780 |
| 1728945000 | 28.92 | 0.09 | 0.31 | 28.92 | 28.96 | 28.88 | 1287185 |
| 1728685800 | 28.83 | 0.02 | 0.07 | 28.82 | 28.84 | 28.8 | 257741 |
| 1728599400 | 28.81 | -0.01 | -0.03 | 28.8 | 28.9 | 28.7999 | 344267 |
| 1728513000 | 28.82 | 0.13 | 0.45 | 28.77 | 28.82 | 28.7599 | 215340 |
| 1728426600 | 28.69 | 0 | 0.00 | 28.66 | 28.73 | 28.66 | 5168797 |
| 1728340200 | 28.69 | 0.02 | 0.07 | 28.68 | 28.7 | 28.645 | 260815 |
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
