We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.71661237785 | 30.7 | 31.08 | 29.66 | 1359360 | 30.3157097 | CS |
| 4 | 0.67 | 2.21487603306 | 30.25 | 32.468 | 29.015 | 1691989 | 30.6147632 | CS |
| 12 | -10.39 | -25.1512950859 | 41.31 | 41.53 | 26.5966 | 1629647 | 31.58808913 | CS |
| 26 | -1.68 | -5.15337423313 | 32.6 | 44.86 | 26.5966 | 1401331 | 33.60486055 | CS |
| 52 | 7.65 | 32.8749462828 | 23.27 | 44.86 | 17.5814 | 1190280 | 31.88325354 | CS |
| 156 | 5.87 | 23.4331337325 | 25.05 | 44.86 | 14.89 | 1044247 | 26.55122365 | CS |
| 260 | 21.13 | 215.832482125 | 9.79 | 44.86 | 5.4 | 1184664 | 21.93261967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 30.92 | 0.7 | 2.32 | 30.15 | 31.07 | 30.15 | 752171 |
| 1728599700 | 30.22 | -0.29 | -0.95 | 30.01 | 30.27 | 29.66 | 1450296 |
| 1728513300 | 30.51 | 0.35 | 1.16 | 30.13 | 30.71 | 29.797481 | 858062 |
| 1728426900 | 30.16 | 0.08 | 0.27 | 29.99 | 30.312 | 29.7001 | 1125557 |
| 1728340500 | 30.08 | -0.42 | -1.38 | 30.16 | 30.55 | 29.78 | 1124744 |
| 1728081300 | 30.5 | 1.41 | 4.85 | 30.7 | 31.08 | 30.05 | 2238140 |
| 1727994900 | 29.09 | -0.62 | -2.09 | 29.37 | 29.8044 | 29.015 | 1380393 |
| 1727908500 | 29.71 | 0.59 | 2.03 | 29.41 | 30.1536 | 29.2379 | 843377 |
| 1727822100 | 29.12 | -1.48 | -4.84 | 30.52 | 30.6 | 29.05 | 1245758 |
| 1727735700 | 30.6 | -0.29 | -0.94 | 30.56 | 31.01 | 30.25 | 1142536 |
| 1727476500 | 30.89 | -1.02 | -3.20 | 32.14 | 32.468 | 30.81 | 1349158 |
| 1727390100 | 31.91 | 1.17 | 3.81 | 32.07 | 32.259999 | 30.91 | 1452408 |
| 1727303700 | 30.74 | 0.34 | 1.12 | 30.28 | 31.065 | 30.28 | 1485539 |
| 1727217300 | 30.4 | -0.62 | -2.00 | 31.46 | 31.66 | 30.24 | 1688267 |
| 1727130900 | 31.02 | 0.06 | 0.19 | 31.02 | 31.29 | 30.58 | 2103794 |
| 1726871700 | 30.96 | -0.69 | -2.18 | 31.96 | 32.2 | 30.93 | 8056182 |
| 1726785300 | 31.65 | 1.41 | 4.66 | 31.15 | 32.11 | 31.12 | 1690132 |
| 1726698900 | 30.24 | -0.45 | -1.47 | 30.92 | 31.46 | 30.2 | 1247943 |
| 1726612500 | 30.69 | 0.36 | 1.19 | 30.86 | 30.91 | 30.315 | 1187576 |
| 1726526100 | 30.33 | -0.33 | -1.08 | 30 | 30.415 | 29.59 | 1211935 |
| 1726266900 | 30.66 | 0.84 | 2.82 | 30.25 | 30.82 | 30.17 | 957973 |
| 1726180500 | 29.82 | -0.3 | -1.00 | 30.03 | 30.17 | 29.5567 | 997551 |
| 1726094100 | 30.12 | 1.28 | 4.44 | 28.97 | 30.19 | 28.64 | 953192 |
| 1726007700 | 28.84 | 0.16 | 0.56 | 28.79 | 28.87 | 28.17 | 928875 |
| 1725921300 | 28.68 | 0.17 | 0.60 | 28.89 | 29.27 | 28.67 | 1218743 |
| 1725662100 | 28.51 | -1.06 | -3.58 | 29.32 | 29.4 | 28.4 | 1276451 |
| 1725575700 | 29.57 | -0.12 | -0.40 | 29.33 | 30.18 | 28.98 | 1084634 |
| 1725489300 | 29.69 | 0.09 | 0.30 | 29.37 | 30.49 | 29.1 | 1765552 |
| 1725402900 | 29.6 | -3.3 | -10.03 | 32.229999 | 32.229999 | 29.4801 | 1899555 |
| 1725057300 | 32.9 | 0.17 | 0.52 | 33.509999 | 33.509999 | 32.45 | 2291906 |
| 1724970900 | 32.729999 | 0.1 | 0.31 | 32.59 | 33.69 | 32.53 | 1043304 |
| 1724884500 | 32.63 | -0.41 | -1.24 | 32.84 | 33.13 | 31.97 | 983928 |
| 1724798100 | 33.04 | 0.08 | 0.24 | 32.7 | 33.15 | 32.195 | 721208 |
| 1724711700 | 32.96 | -0.41 | -1.23 | 33.32 | 33.549999 | 32.83 | 957696 |
| 1724452500 | 33.369999 | 1.21 | 3.76 | 32.7 | 33.63 | 32.42 | 1007990 |
| 1724366100 | 32.159999 | -1.03 | -3.10 | 33.5 | 33.85 | 32.09 | 1184565 |
| 1724279700 | 33.189999 | 0.79 | 2.44 | 32.759999 | 33.5 | 32.49 | 1014158 |
| 1724193300 | 32.4 | -0.67 | -2.03 | 33.04 | 33.095 | 31.88 | 1077208 |
| 1724106900 | 33.07 | 0.51 | 1.57 | 32.975 | 33.125 | 31.85 | 852907 |
| 1723847700 | 32.56 | -0.31 | -0.94 | 32.11 | 32.8508 | 31.96 | 910487 |
| 1723761300 | 32.869999 | 1.04 | 3.27 | 32.5 | 33.08 | 32.159999 | 1166479 |
| 1723674900 | 31.83 | -0.33 | -1.03 | 32.64 | 32.64 | 31.37 | 1312726 |
| 1723588500 | 32.159999 | 0.72 | 2.29 | 31.99 | 32.24 | 31.44 | 1324282 |
| 1723502100 | 31.44 | -0.31 | -0.98 | 31.62 | 31.8 | 31.08 | 1794809 |
| 1723242900 | 31.75 | 1.36 | 4.48 | 30.44 | 31.87 | 30.42 | 2840327 |
| 1723156500 | 30.39 | 1.86 | 6.52 | 29.46 | 30.56 | 28.81 | 1423402 |
| 1723070100 | 28.53 | -0.06 | -0.21 | 29.61 | 29.82 | 28.165 | 2032228 |
| 1722983700 | 28.59 | 0.5 | 1.78 | 28.21 | 29.245 | 27.78 | 1820796 |
| 1722897300 | 28.09 | -0.54 | -1.89 | 26.9 | 29.02 | 26.5966 | 1909457 |
| 1722638100 | 28.63 | -1.38 | -4.60 | 28.51 | 29.26 | 28.02 | 2620508 |
| 1722551700 | 30.01 | -2.65 | -8.11 | 31.75 | 32.52 | 29.42 | 2505231 |
| 1722465300 | 32.659999 | 2.15 | 7.05 | 31.82 | 32.71 | 31.43 | 2800946 |
| 1722378900 | 30.51 | -7.09 | -18.86 | 34.97 | 35.855 | 29.4 | 6439346 |
| 1722292500 | 37.6 | -0.55 | -1.44 | 38.56 | 39.15 | 37.355 | 2855595 |
| 1722033300 | 38.15 | -0.03 | -0.08 | 39.05 | 39.1481 | 37.67 | 1128257 |
| 1721946900 | 38.18 | -0.78 | -2.00 | 38.45 | 39.65 | 37.25 | 1930404 |
| 1721860500 | 38.96 | -2.13 | -5.18 | 40.37 | 40.39 | 38.9 | 1036939 |
| 1721774100 | 41.09 | -0.1 | -0.24 | 40.75 | 41.53 | 40.58 | 917647 |
| 1721687700 | 41.19 | 1.42 | 3.57 | 40.65 | 41.32 | 40.2201 | 958140 |
| 1721428500 | 39.77 | -1.64 | -3.96 | 41.31 | 41.39 | 39.685 | 1321951 |
| 1721342100 | 41.41 | 0.19 | 0.46 | 41.75 | 42.12 | 40.53 | 1457948 |
| 1721255700 | 41.22 | -3.46 | -7.74 | 41.43 | 42.5 | 41.02 | 2135111 |
| 1721169300 | 44.68 | 1.75 | 4.08 | 43.19 | 44.86 | 42.62 | 1575128 |
| 1721082900 | 42.93 | 0.81 | 1.92 | 42.85 | 43.66 | 42.16 | 1622304 |
| 1720823700 | 42.12 | 0.18 | 0.43 | 42.22 | 43 | 41.57 | 1135762 |
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
