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 | 0.95 | 2.52659574468 | 37.6 | 38.695 | 35.5304 | 498383 | 36.82506132 | CS |
| 4 | 6.19 | 19.1285537701 | 32.36 | 43.33 | 31.83 | 596325 | 37.74649284 | CS |
| 12 | 5.78 | 17.6380836131 | 32.77 | 43.33 | 29.86 | 484192 | 34.50116832 | CS |
| 26 | 6.56 | 20.5064082526 | 31.99 | 43.33 | 26.28 | 589037 | 32.49256995 | CS |
| 52 | 1.31 | 3.51772287863 | 37.24 | 43.33 | 26.28 | 540276 | 33.86003237 | CS |
| 156 | -38.02 | -49.6539114536 | 76.57 | 77.77 | 26.28 | 466674 | 42.86780455 | CS |
| 260 | -3.5 | -8.32342449465 | 42.05 | 259.425 | 26.28 | 648057 | 74.30543427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 38.55 | 2.43 | 6.73 | 36.41 | 38.695 | 36.14 | 411259 |
| 1732145700 | 36.12 | -0.71 | -1.93 | 36.85 | 37.13 | 35.62 | 433347 |
| 1732059300 | 36.83 | 0.29 | 0.79 | 36.15 | 36.84 | 35.5304 | 487895 |
| 1731972900 | 36.54 | 0.11 | 0.30 | 36.43 | 36.58 | 36.02 | 395231 |
| 1731713700 | 36.43 | -1.17 | -3.11 | 37.6 | 37.72 | 35.76 | 740484 |
| 1731627300 | 37.6 | -2.35 | -5.88 | 39.7121 | 39.72 | 37.485 | 682729 |
| 1731540900 | 39.95 | -0.01 | -0.03 | 40 | 41.62 | 39.65 | 676155 |
| 1731454500 | 39.96 | -0.32 | -0.79 | 39.49 | 40.672 | 39.49 | 540736 |
| 1731368100 | 40.28 | -0.5 | -1.23 | 40.85 | 40.85 | 37.79 | 635382 |
| 1731108900 | 40.78 | -0.78 | -1.88 | 41.565 | 41.565 | 40.55 | 490770 |
| 1731022500 | 41.56 | 1.06 | 2.62 | 42.67 | 43.33 | 39.35 | 764620 |
| 1730936100 | 40.5 | 1.83 | 4.73 | 39.58 | 41.6 | 39.24 | 1029130 |
| 1730849700 | 38.67 | 1.85 | 5.02 | 36.77 | 38.77 | 36.77 | 722543 |
| 1730763300 | 36.82 | 0.19 | 0.52 | 36.34 | 37.28 | 35.44 | 610962 |
| 1730500500 | 36.63 | 0.88 | 2.46 | 35.82 | 37.7 | 35.82 | 657866 |
| 1730414100 | 35.75 | 0.45 | 1.27 | 35.3 | 35.98 | 34.92 | 498887 |
| 1730327700 | 35.3 | 0.96 | 2.80 | 34 | 35.8 | 34 | 560702 |
| 1730241300 | 34.34 | 0.96 | 2.88 | 33.34 | 34.54 | 32.93 | 621423 |
| 1730154900 | 33.38 | 1.08 | 3.34 | 32.54 | 33.65 | 32.54 | 418918 |
| 1729895700 | 32.299999 | 0.3 | 0.94 | 32.36 | 32.6 | 31.83 | 428577 |
| 1729809300 | 32 | 1.3 | 4.23 | 31.03 | 32.22 | 30.965 | 383895 |
| 1729722900 | 30.7 | -0.37 | -1.19 | 31.14 | 31.15 | 30.375 | 226498 |
| 1729636500 | 31.07 | 0.06 | 0.19 | 30.7701 | 31.21 | 30.55 | 309511 |
| 1729550100 | 31.01 | -0.46 | -1.46 | 31.39 | 31.85 | 30.572 | 378368 |
| 1729290900 | 31.47 | 0.66 | 2.14 | 30.86 | 32.2 | 30.64 | 2202142 |
| 1729204500 | 30.81 | -0.3 | -0.96 | 31.22 | 31.225 | 30.44 | 349547 |
| 1729118100 | 31.11 | 0.12 | 0.39 | 31.22 | 31.305 | 30.68 | 505770 |
| 1729031700 | 30.99 | -0.89 | -2.79 | 31.85 | 32.255 | 30.97 | 1186474 |
| 1728945300 | 31.88 | 0.57 | 1.82 | 31.45 | 32.189999 | 31.13 | 419901 |
| 1728686100 | 31.31 | -0.82 | -2.55 | 31.52 | 32.119999 | 30.98 | 532806 |
| 1728599700 | 32.13 | -0.2 | -0.62 | 31.76 | 32.509999 | 31.74 | 282291 |
| 1728513300 | 32.33 | -0.07 | -0.22 | 32.38 | 32.84 | 32.259999 | 328858 |
| 1728426900 | 32.4 | -0.5 | -1.52 | 32.812199 | 33.35 | 32.189999 | 292193 |
| 1728340500 | 32.9 | -0.93 | -2.75 | 33.47 | 33.5431 | 32.47 | 261999 |
| 1728081300 | 33.83 | -0.17 | -0.50 | 34.5 | 34.75 | 33.375 | 384672 |
| 1727994900 | 34 | -0.05 | -0.15 | 33.65 | 34.11 | 33.42 | 319777 |
| 1727908500 | 34.05 | 1.14 | 3.46 | 32.6482 | 34.66 | 32.273699 | 345547 |
| 1727822100 | 32.909999 | -1.23 | -3.60 | 34.11 | 34.35 | 32.81 | 320104 |
| 1727735520 | 34.14 | -0.8 | -2.29 | 34.58 | 35.205 | 33.875 | 320832 |
| 1727476500 | 34.94 | -0.03 | -0.09 | 35.28 | 35.99 | 34.91 | 263656 |
| 1727390100 | 34.97 | 0.7 | 2.04 | 34.8 | 35.34 | 34.4044 | 435784 |
| 1727303700 | 34.27 | 1.7 | 5.22 | 32.5 | 34.32 | 32.36 | 384608 |
| 1727217300 | 32.57 | -0.41 | -1.24 | 33.119999 | 33.409999 | 32.439999 | 387317 |
| 1727130900 | 32.979999 | -0.43 | -1.29 | 33.299999 | 33.46 | 32.81 | 218133 |
| 1726871700 | 33.409999 | -0.34 | -1.01 | 33.73 | 33.88 | 33.25 | 656200 |
| 1726785300 | 33.75 | 0.6 | 1.81 | 33.8 | 34.15 | 33.53 | 315131 |
| 1726698900 | 33.15 | 0.03 | 0.09 | 33.35 | 34.2 | 32.8618 | 257381 |
| 1726612500 | 33.119999 | -0.35 | -1.05 | 33.62 | 33.845 | 32.95 | 313449 |
| 1726526100 | 33.47 | 0.6 | 1.83 | 32.92 | 33.59 | 32.83 | 333100 |
| 1726266900 | 32.869999 | 1.38 | 4.38 | 32.47 | 33.17 | 32.13 | 308843 |
| 1726180500 | 31.49 | 0.04 | 0.13 | 31.75 | 32.064999 | 31.2 | 244597 |
| 1726094100 | 31.45 | 0.05 | 0.16 | 31.17 | 31.73 | 30.595 | 376632 |
| 1726007700 | 31.4 | 1.33 | 4.42 | 30.94 | 31.67 | 30.33 | 478417 |
| 1725921300 | 30.07 | 0.03 | 0.10 | 30.25 | 30.7016 | 29.86 | 326710 |
| 1725662100 | 30.04 | -1.31 | -4.18 | 31.75 | 31.75 | 29.96 | 381380 |
| 1725575700 | 31.35 | 0.06 | 0.19 | 31.29 | 31.63 | 30.77 | 262953 |
| 1725489300 | 31.29 | -0.32 | -1.01 | 31.32 | 31.89 | 31.02 | 262283 |
| 1725402900 | 31.61 | -0.83 | -2.56 | 32.2 | 32.6 | 31.6 | 428715 |
| 1725057300 | 32.439999 | -0.04 | -0.12 | 32.77 | 33.08 | 32.02 | 486568 |
| 1724970900 | 32.479999 | 1.28 | 4.10 | 31.5 | 32.83 | 31.38 | 516887 |
| 1724884500 | 31.2 | -0.37 | -1.17 | 31.53 | 31.91 | 30.92 | 231651 |
| 1724798100 | 31.57 | -0.22 | -0.69 | 31.61 | 31.99 | 31.09 | 276140 |
| 1724711700 | 31.79 | 0.34 | 1.08 | 31.52 | 32.04 | 31.2901 | 340282 |
| 1724452500 | 31.45 | 0.65 | 2.11 | 31.36 | 31.78 | 31.23 | 363066 |
| 1724366100 | 30.8 | -0.36 | -1.16 | 31.45 | 31.79 | 30.54 | 441982 |
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
