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 | 1.27 | 3.99120050283 | 31.82 | 33.87 | 30.055 | 1801824 | 31.83663424 | CS |
| 4 | 4.46 | 15.5780649668 | 28.63 | 33.87 | 27 | 1801064 | 30.39077776 | CS |
| 12 | 15.61 | 89.3020594966 | 17.48 | 33.87 | 16.91 | 2079888 | 24.49673767 | CS |
| 26 | 14.22 | 75.3577106518 | 18.87 | 33.87 | 16.82 | 2138007 | 22.61936193 | CS |
| 52 | 16.19 | 95.798816568 | 16.9 | 33.87 | 13.38 | 2025634 | 19.83862498 | CS |
| 156 | 20.99 | 173.47107438 | 12.1 | 33.87 | 7.195 | 1689443 | 16.35336591 | CS |
| 260 | 20.99 | 173.47107438 | 12.1 | 33.87 | 7.195 | 1689443 | 16.35336591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 33.09 | 2.22 | 7.19 | 31.25 | 33.87 | 31.11 | 3569736 |
| 1720823700 | 30.87 | 0.21 | 0.68 | 30.99 | 31.57 | 30.61 | 1221212 |
| 1720737300 | 30.66 | -0.55 | -1.76 | 31 | 31.27 | 30.055 | 1730733 |
| 1720650900 | 31.21 | -0.23 | -0.73 | 31.33 | 31.662 | 30.82 | 1061824 |
| 1720564500 | 31.44 | -0.36 | -1.13 | 31.82 | 32.32 | 31.41 | 1391696 |
| 1720478100 | 31.8 | 0.17 | 0.54 | 31.85 | 32.369999 | 31.45 | 1259011 |
| 1720218900 | 31.63 | 0.05 | 0.16 | 31.55 | 32.17 | 31.36 | 973862 |
| 1720040640 | 31.58 | 0.23 | 0.73 | 31.35 | 32.03 | 31.01 | 715465 |
| 1719959700 | 31.35 | 0.13 | 0.42 | 31.11 | 31.91 | 30.76 | 1942734 |
| 1719873300 | 31.22 | -0.72 | -2.25 | 31.24 | 31.34 | 30.14 | 1849467 |
| 1719614100 | 31.94 | 0.65 | 2.08 | 31.47 | 32.778 | 31.45 | 4188216 |
| 1719527700 | 31.29 | 1.58 | 5.32 | 29.89 | 31.3 | 29.71 | 3058841 |
| 1719441300 | 29.71 | 0.14 | 0.47 | 29.24 | 29.84 | 28.79 | 1537653 |
| 1719354900 | 29.57 | 2.28 | 8.35 | 29.17 | 30 | 28.4814 | 1976285 |
| 1719268500 | 27.29 | -0.2 | -0.73 | 27 | 27.78 | 27 | 1558331 |
| 1719009300 | 27.49 | -0.88 | -3.10 | 28.14 | 28.14 | 27.02 | 3524770 |
| 1718922900 | 28.37 | -0.84 | -2.88 | 29.2 | 29.56 | 27.73 | 1769891 |
| 1718750100 | 29.21 | 0.63 | 2.20 | 28.63 | 29.75 | 28.38 | 1442651 |
| 1718663700 | 28.58 | -0.3 | -1.04 | 28.95 | 29.065 | 28.2 | 1517657 |
| 1718404500 | 28.88 | -0.06 | -0.21 | 28.5 | 29.74 | 28.37 | 1364702 |
| 1718318100 | 28.94 | -0.14 | -0.48 | 29.02 | 29.53 | 28.675 | 1408145 |
| 1718231700 | 29.08 | 0.58 | 2.04 | 29 | 29.6 | 28.8304 | 1770038 |
| 1718145300 | 28.5 | -0.07 | -0.25 | 28.08 | 28.51 | 27.61 | 1885870 |
| 1718058900 | 28.57 | 1.42 | 5.23 | 27.83 | 29.885 | 27.49 | 3823652 |
| 1717799700 | 27.15 | 1.31 | 5.07 | 26.28 | 28 | 26.28 | 2831513 |
| 1717713300 | 25.84 | -0.66 | -2.49 | 26.58 | 26.58 | 25.65 | 1439572 |
| 1717626900 | 26.5 | 1.82 | 7.37 | 25.19 | 26.55 | 24.81 | 3143602 |
| 1717540500 | 24.68 | -0.51 | -2.02 | 25 | 25 | 23.94 | 2003948 |
| 1717454100 | 25.19 | -0.88 | -3.38 | 26.14 | 26.3 | 24.33 | 3521798 |
| 1717194900 | 26.07 | 0.38 | 1.48 | 25.31 | 26.2 | 24.82 | 5136426 |
| 1717108500 | 25.69 | 5.47 | 27.05 | 21.4 | 25.88 | 21.4 | 10833279 |
| 1717022100 | 20.22 | -0.51 | -2.46 | 20.24 | 20.885 | 20.085 | 4366080 |
| 1716935700 | 20.73 | 0.76 | 3.81 | 20.45 | 20.76 | 19.72 | 2792404 |
| 1716590100 | 19.97 | 0.87 | 4.55 | 19.31 | 20.15 | 19.13 | 2392067 |
| 1716503700 | 19.1 | -0.38 | -1.95 | 20.01 | 20.2 | 18.98 | 1428369 |
| 1716417300 | 19.48 | 0.23 | 1.19 | 19.45 | 19.64 | 19.0501 | 1133530 |
| 1716330900 | 19.25 | 0.16 | 0.84 | 18.72 | 19.43 | 18.54 | 828872 |
| 1716244500 | 19.09 | 0.2 | 1.06 | 18.95 | 19.26 | 18.7379 | 1090043 |
| 1715985300 | 18.89 | -0.21 | -1.10 | 19.29 | 19.41 | 18.88 | 1262661 |
| 1715898900 | 19.1 | 0.19 | 1.00 | 18.84 | 19.45 | 18.72 | 1844428 |
| 1715812500 | 18.91 | 1.07 | 6.00 | 18 | 18.98 | 17.73 | 1297840 |
| 1715726100 | 17.84 | 0.08 | 0.45 | 17.76 | 17.92 | 17.52 | 1046961 |
| 1715639700 | 17.76 | 0.08 | 0.45 | 17.68 | 17.85 | 17.29 | 1789860 |
| 1715380500 | 17.68 | 0.34 | 1.96 | 17.42 | 17.72 | 17.17 | 1825056 |
| 1715294100 | 17.34 | 0.03 | 0.17 | 17.32 | 17.74 | 17.18 | 2041224 |
| 1715207700 | 17.31 | 0.1 | 0.58 | 17.03 | 17.37 | 16.98 | 1746069 |
| 1715121300 | 17.21 | -0.04 | -0.23 | 17.14 | 17.41 | 16.91 | 2622108 |
| 1715034900 | 17.25 | 0.07 | 0.41 | 17.35 | 17.5 | 17.21 | 1500985 |
| 1714775700 | 17.18 | -0.12 | -0.69 | 17.73 | 17.82 | 17.16 | 2143561 |
| 1714689300 | 17.3 | 0.05 | 0.29 | 17.56 | 17.56 | 16.92 | 1699153 |
| 1714602900 | 17.25 | -0.62 | -3.47 | 17.6 | 17.9354 | 17.14 | 1396562 |
| 1714516500 | 17.87 | -0.59 | -3.20 | 18.29 | 18.7 | 17.78 | 1787847 |
| 1714430100 | 18.46 | -0.1 | -0.54 | 18.61 | 18.74 | 18.17 | 960762 |
| 1714170900 | 18.56 | 0.39 | 2.15 | 18.86 | 18.9 | 18.44 | 1475145 |
| 1714084500 | 18.17 | 0.39 | 2.19 | 17.52 | 18.19 | 17.47 | 2217046 |
| 1713998100 | 17.78 | 0.19 | 1.08 | 18 | 18.42 | 17.47 | 1180625 |
| 1713911700 | 17.59 | 0.27 | 1.56 | 17.48 | 17.84 | 17.28 | 1019543 |
| 1713825300 | 17.32 | 0.4 | 2.36 | 17.1 | 17.44 | 16.97 | 2443794 |
| 1713566100 | 16.92 | -1.07 | -5.95 | 17.87 | 17.97 | 16.82 | 2215854 |
| 1713479700 | 17.99 | -0.6 | -3.23 | 18.64 | 18.65 | 17.885 | 2171666 |
| 1713393300 | 18.59 | -0.79 | -4.08 | 19.46 | 19.6377 | 18.41 | 1991527 |
| 1713306900 | 19.38 | -0.06 | -0.31 | 19.16 | 19.72 | 19.12 | 1948731 |
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
