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 | 2.53 | 9.78723404255 | 25.85 | 29.37 | 25.73 | 262500 | 27.91255338 | SP |
| 4 | -5.18 | -15.4350417163 | 33.56 | 33.96 | 24.9 | 330880 | 27.93713334 | SP |
| 12 | -7.52 | -20.9470752089 | 35.9 | 41.7 | 24.9 | 259044 | 32.87125459 | SP |
| 26 | 1.1 | 4.03225806452 | 27.28 | 41.7 | 24.2501 | 190796 | 32.09831744 | SP |
| 52 | 1.9 | 7.1752265861 | 26.48 | 41.7 | 18.3326 | 144555 | 30.08005176 | SP |
| 156 | 2.77 | 10.8160874658 | 25.61 | 41.7 | 18.3326 | 140780 | 30.07505374 | SP |
| 260 | 2.77 | 10.8160874658 | 25.61 | 41.7 | 18.3326 | 140780 | 30.07505374 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 27.98 | -1.31 | -4.47 | 29.34 | 29.34 | 27.665 | 282235 |
| 1742942100 | 29.29 | 0.71 | 2.48 | 28.73 | 29.37 | 28.63 | 240032 |
| 1742855700 | 28.58 | 1.88 | 7.04 | 27.77 | 28.69 | 27.77 | 366150 |
| 1742596500 | 26.7 | 0.3 | 1.14 | 25.81 | 26.84 | 25.73 | 168629 |
| 1742510100 | 26.4 | -0.14 | -0.53 | 25.85 | 27.54 | 25.76 | 266106 |
| 1742423700 | 26.54 | 0.7 | 2.71 | 25.94 | 26.62 | 25.62 | 213656 |
| 1742337300 | 25.84 | -0.82 | -3.08 | 25.66 | 26.09 | 24.9 | 224884 |
| 1742250900 | 26.66 | -0.58 | -2.13 | 27.5 | 27.505 | 26.25 | 338051 |
| 1741991700 | 27.24 | 1.05 | 4.01 | 27.08 | 27.405 | 26.5407 | 238500 |
| 1741905300 | 26.19 | -1.37 | -4.97 | 27.41 | 27.5 | 25.6001 | 364830 |
| 1741818900 | 27.56 | 0.62 | 2.30 | 28.11 | 28.25 | 26.67 | 329363 |
| 1741732500 | 26.94 | 0.53 | 2.01 | 26.22 | 27.85 | 26.13 | 581319 |
| 1741646100 | 26.41 | -1.31 | -4.73 | 26.64 | 26.99 | 25.38 | 430574 |
| 1741390500 | 27.72 | -0.43 | -1.53 | 27.76 | 28.51 | 25.84 | 634549 |
| 1741304100 | 28.15 | -2.22 | -7.31 | 29.18 | 29.55 | 27.4601 | 389231 |
| 1741217700 | 30.37 | 1.29 | 4.44 | 29.29 | 30.84 | 28.94 | 342349 |
| 1741131300 | 29.08 | -0.37 | -1.26 | 28 | 29.94 | 27.255 | 546031 |
| 1741044900 | 29.45 | -2.19 | -6.92 | 31.83 | 32.045 | 28.7299 | 316140 |
| 1740785700 | 31.64 | 1.06 | 3.47 | 30.6 | 31.7 | 30.14 | 225540 |
| 1740699300 | 30.58 | -1.71 | -5.30 | 33.56 | 33.96 | 30.5 | 250920 |
| 1740612900 | 32.29 | 0.45 | 1.41 | 32.47 | 33.395 | 31.95 | 261208 |
| 1740526500 | 31.84 | -0.02 | -0.06 | 31.475 | 31.96 | 29.27 | 324903 |
| 1740440100 | 31.86 | -1.12 | -3.40 | 33.34 | 33.34 | 31.75 | 199447 |
| 1740180900 | 32.979999 | -2.02 | -5.77 | 35.14 | 35.14 | 32.4301 | 565443 |
| 1740094500 | 35 | -1.22 | -3.37 | 35.66 | 35.68 | 34.7 | 367798 |
| 1740008100 | 36.22 | 0.01 | 0.03 | 35.85 | 36.25 | 35.31 | 194587 |
| 1739921700 | 36.21 | -0.66 | -1.79 | 36.92 | 36.92 | 35.29 | 319949 |
| 1739576100 | 36.87 | -0.58 | -1.55 | 37.06 | 37.21 | 36.41 | 207451 |
| 1739489700 | 37.45 | 0.45 | 1.22 | 36.96 | 37.46 | 36.5304 | 219103 |
| 1739403300 | 37 | -1.26 | -3.29 | 37.46 | 37.6924 | 36.79 | 165864 |
| 1739316900 | 38.26 | -0.15 | -0.39 | 37.98 | 38.5 | 37.4291 | 96543 |
| 1739230500 | 38.41 | 1.18 | 3.17 | 37.55 | 38.6362 | 37.14 | 319120 |
| 1738971300 | 37.23 | -3.22 | -7.96 | 38.26 | 39.01 | 36.7519 | 882959 |
| 1738884900 | 40.45 | 0.91 | 2.30 | 40.17 | 40.625 | 39.53 | 781428 |
| 1738798500 | 39.54 | -2.05 | -4.93 | 39.79 | 40.25 | 39.2241 | 245721 |
| 1738712100 | 41.59 | 1.56 | 3.90 | 40.53 | 41.7 | 40.2795 | 208965 |
| 1738625700 | 40.03 | -0.07 | -0.17 | 38.9 | 40.5813 | 38.5 | 288695 |
| 1738366500 | 40.1 | 1.01 | 2.58 | 40.24 | 40.96 | 39.82 | 186631 |
| 1738280100 | 39.09 | -0.87 | -2.18 | 39.88 | 40.22 | 38.4199 | 172496 |
| 1738193700 | 39.96 | -0.37 | -0.92 | 40.71 | 41.05 | 39.6765 | 128613 |
| 1738107300 | 40.33 | 0.91 | 2.31 | 39.09 | 41.47 | 38.9903 | 177109 |
| 1738020900 | 39.42 | 0.18 | 0.46 | 36.55 | 39.461 | 36.53 | 314914 |
| 1737761700 | 39.24 | -0.08 | -0.20 | 39.28 | 39.7 | 38.6102 | 75077 |
| 1737675300 | 39.32 | 0 | 0.00 | 39.32 | 39.32 | 39.32 | 0 |
| 1737588900 | 39.32 | 1.43 | 3.77 | 38.4 | 39.45 | 38.15 | 101005 |
| 1737502500 | 37.89 | 1.51 | 4.15 | 37.41 | 38.2 | 36.759 | 149082 |
| 1737156900 | 36.38 | 1.65 | 4.75 | 36.37 | 36.54 | 35.48 | 112082 |
| 1737070500 | 34.73 | -0.87 | -2.44 | 36 | 36 | 34.68 | 112423 |
| 1736984100 | 35.6 | 1.69 | 4.98 | 35.54 | 35.65 | 34.87 | 89867 |
| 1736897700 | 33.91 | -0.2 | -0.59 | 34.82 | 35.14 | 33.5 | 60884 |
| 1736811300 | 34.11 | -0.16 | -0.47 | 33.95 | 34.3697 | 33.5 | 66800 |
| 1736552100 | 34.27 | -1.01 | -2.86 | 35.08 | 35.08 | 33.5 | 133336 |
| 1736379300 | 35.28 | -0.02 | -0.06 | 35.59 | 35.72 | 34.7801 | 145485 |
| 1736292900 | 35.3 | -1.8 | -4.85 | 37.23 | 37.35 | 35.215 | 102491 |
| 1736206500 | 37.1 | 1.1 | 3.06 | 36.86 | 37.44 | 36.25 | 121000 |
| 1735947300 | 36 | 1.21 | 3.48 | 35.6 | 36.33 | 35.37 | 76659 |
| 1735860900 | 34.79 | 0.23 | 0.67 | 35.41 | 36.3 | 34.25 | 107661 |
| 1735688100 | 34.56 | -0.59 | -1.68 | 35.64 | 35.7448 | 34.4903 | 51502 |
| 1735601700 | 35.15 | -0.89 | -2.47 | 34.74 | 35.55 | 34.29 | 68876 |
| 1735342500 | 36.04 | -1.06 | -2.86 | 36.63 | 36.69 | 35.04 | 95346 |
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
