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 | 2.08 | 6.01156069364 | 34.6 | 37.73 | 34.46 | 67978 | 36.71982906 | SP |
| 4 | 5.86 | 19.0136275146 | 30.82 | 39.2 | 30.469 | 127001 | 36.04377509 | SP |
| 12 | 10.85 | 42.0054200542 | 25.83 | 39.2 | 24.2501 | 146458 | 30.88042751 | SP |
| 26 | 6.58 | 21.8604651163 | 30.1 | 39.2 | 17.51 | 137715 | 28.37424253 | SP |
| 52 | 11.07 | 43.2253026162 | 25.61 | 39.2 | 17.51 | 111115 | 28.09947497 | SP |
| 156 | 11.07 | 43.2253026162 | 25.61 | 39.2 | 17.51 | 111115 | 28.09947497 | SP |
| 260 | 11.07 | 43.2253026162 | 25.61 | 39.2 | 17.51 | 111115 | 28.09947497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 37.1 | -0.63 | -1.67 | 37.31 | 37.45 | 36.9789 | 37353 |
| 1735077840 | 37.73 | 1.29 | 3.54 | 36.99 | 37.73 | 36.8824 | 34701 |
| 1734996900 | 36.44 | -0.05 | -0.14 | 36.44 | 36.88 | 36.1401 | 66435 |
| 1734737700 | 36.49 | 0.58 | 1.62 | 34.6 | 36.72 | 34.46 | 133421 |
| 1734651300 | 35.91 | 0.84 | 2.40 | 36.51 | 36.794 | 35.83 | 117757 |
| 1734564900 | 35.07 | -3.54 | -9.17 | 38.29 | 38.63 | 34.92 | 175743 |
| 1734478500 | 38.61 | -0.57 | -1.45 | 39.05 | 39.05 | 37.5 | 113150 |
| 1734392100 | 39.18 | 1.78 | 4.76 | 38.3 | 39.2 | 37.5802 | 120034 |
| 1734132900 | 37.4 | -0.53 | -1.40 | 37.76 | 38.235 | 36.02 | 164057 |
| 1734046500 | 37.93 | -0.41 | -1.07 | 38.17 | 38.52 | 37.5 | 95748 |
| 1733960100 | 38.34 | 1.66 | 4.53 | 37.09 | 38.645 | 37.06 | 110794 |
| 1733873700 | 36.68 | -0.28 | -0.76 | 37.06 | 37.96 | 36.41 | 124639 |
| 1733787300 | 36.96 | -0.39 | -1.04 | 37.5 | 38.31 | 36.9299 | 218235 |
| 1733528100 | 37.35 | 2.08 | 5.90 | 35.3 | 37.35 | 35.3 | 152104 |
| 1733441700 | 35.27 | 0.73 | 2.11 | 34.5 | 35.76 | 34.25 | 153824 |
| 1733355300 | 34.54 | 1.48 | 4.48 | 33.86 | 35.1 | 33.82 | 217735 |
| 1733268900 | 33.06 | 0.81 | 2.51 | 32.159999 | 33.2462 | 32 | 159465 |
| 1733182500 | 32.25 | 0.84 | 2.67 | 32.04 | 32.9202 | 31.91 | 157639 |
| 1732917840 | 31.41 | 0.61 | 1.98 | 30.82 | 31.44 | 30.469 | 60188 |
| 1732750500 | 30.8 | -0.59 | -1.88 | 31.21 | 31.31 | 30.6 | 94449 |
| 1732664100 | 31.39 | 1.81 | 6.12 | 29.72 | 31.49 | 29.68 | 117939 |
| 1732577700 | 29.58 | 1.29 | 4.56 | 28.99 | 29.6817 | 28.9 | 101182 |
| 1732318500 | 28.29 | -0.42 | -1.46 | 28.57 | 28.87 | 28.2 | 120057 |
| 1732232100 | 28.71 | -1.32 | -4.40 | 30.1 | 30.1 | 27.93 | 209855 |
| 1732145700 | 30.03 | -0.54 | -1.77 | 30.07 | 30.07 | 29.04 | 102679 |
| 1732059300 | 30.57 | 0.87 | 2.93 | 29.01 | 30.72 | 28.9 | 115468 |
| 1731972900 | 29.7 | -0.26 | -0.87 | 30.39 | 30.54 | 29.5392 | 157545 |
| 1731713700 | 29.96 | -2.82 | -8.60 | 31.24 | 31.416 | 29.2 | 496888 |
| 1731627300 | 32.78 | -0.79 | -2.35 | 33.59 | 34.12 | 32.63 | 183758 |
| 1731540900 | 33.57 | 1.54 | 4.81 | 32.119999 | 33.825 | 32.119999 | 232142 |
| 1731454500 | 32.03 | 0.62 | 1.97 | 31.82 | 32.1749 | 31.1699 | 248381 |
| 1731368100 | 31.41 | -0.29 | -0.91 | 31.93 | 32.17 | 30.99 | 165747 |
| 1731108900 | 31.7 | -0.75 | -2.31 | 32.34 | 32.34 | 31.6 | 262209 |
| 1731022500 | 32.45 | 0.96 | 3.05 | 31.58 | 33.049999 | 31.53 | 180212 |
| 1730936100 | 31.49 | 2.2 | 7.51 | 29.58 | 31.57 | 29.43 | 250347 |
| 1730849700 | 29.29 | 1.08 | 3.83 | 28.26 | 29.38 | 28.26 | 131210 |
| 1730763300 | 28.21 | -0.65 | -2.25 | 28.36 | 28.63 | 27.83637 | 186857 |
| 1730500500 | 28.86 | 3.23 | 12.60 | 29.07 | 29.55 | 28.62 | 539652 |
| 1730414100 | 25.63 | -1.94 | -7.04 | 26.83 | 26.85 | 25.3711 | 351253 |
| 1730327700 | 27.57 | 0.54 | 2.00 | 28.09 | 28.315 | 27.46 | 224869 |
| 1730241300 | 27.03 | 0.71 | 2.70 | 26.36 | 27.13 | 26.1609 | 54397 |
| 1730154900 | 26.32 | 0.14 | 0.53 | 26.69 | 26.75 | 26.31 | 110062 |
| 1729895700 | 26.18 | 0.41 | 1.59 | 26.17 | 26.846 | 26.0775 | 102938 |
| 1729809300 | 25.77 | 0.35 | 1.38 | 25.48 | 25.95 | 25.1464 | 80308 |
| 1729722900 | 25.42 | -1.36 | -5.08 | 26.42 | 26.55 | 25.075 | 72864 |
| 1729636500 | 26.78 | 0.22 | 0.83 | 26.33 | 27.23 | 25.99 | 52683 |
| 1729550100 | 26.56 | 0.03 | 0.11 | 26.33 | 26.65 | 25.83 | 102277 |
| 1729290900 | 26.53 | 0.47 | 1.80 | 25.94 | 27.03 | 25.88 | 145801 |
| 1729204500 | 26.06 | -0.03 | -0.11 | 26.36 | 26.52 | 25.7599 | 74108 |
| 1729118100 | 26.09 | -0.05 | -0.19 | 26.07 | 26.187 | 25.67 | 27721 |
| 1729031700 | 26.14 | -0.06 | -0.21 | 26.19 | 26.3996 | 25.39 | 81422 |
| 1728945300 | 26.195 | -0.39 | -1.45 | 26.8 | 26.8 | 26.12 | 69155 |
| 1728686100 | 26.58 | 0.59 | 2.27 | 25.9 | 26.82 | 25.88 | 86774 |
| 1728599700 | 25.99 | 0.43 | 1.68 | 26.06 | 26.35 | 25.75 | 67614 |
| 1728513300 | 25.56 | 0.66 | 2.65 | 24.95 | 25.717 | 24.75 | 76802 |
| 1728426900 | 24.9 | 0.49 | 2.01 | 24.75 | 24.9899 | 24.44 | 70533 |
| 1728340500 | 24.41 | -1.57 | -6.04 | 25.02 | 25.1 | 24.2501 | 225308 |
| 1728081300 | 25.98 | 1.21 | 4.88 | 25.83 | 26.26 | 25.27 | 134448 |
| 1727994900 | 24.7708 | -0.76 | -2.99 | 25.09 | 25.15 | 24.480666 | 79944 |
| 1727908500 | 25.5349 | -0.07 | -0.25 | 25.4 | 25.99 | 25.39 | 44649 |
| 1727822100 | 25.6 | -0.36 | -1.39 | 25.55 | 25.9 | 25.16 | 67579 |
| 1727735700 | 25.96 | -0.45 | -1.70 | 26.19 | 26.5 | 25.511 | 104199 |
| 1727476500 | 26.41 | -0.94 | -3.44 | 27.28 | 27.28 | 26.275 | 145407 |
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
