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 | 0.07 | 0.2357696194 | 29.69 | 30.885 | 29.465 | 3047457 | 30.22218296 | CS |
| 4 | 1.65 | 5.86979722519 | 28.11 | 30.885 | 26.71 | 3662907 | 28.51202531 | CS |
| 12 | 4.33 | 17.0271333071 | 25.43 | 30.885 | 25.265 | 3215981 | 27.42189285 | CS |
| 26 | 5.05 | 20.4370700121 | 24.71 | 30.885 | 23.27 | 3924463 | 25.79039792 | CS |
| 52 | 10.11 | 51.4503816794 | 19.65 | 30.885 | 19.08 | 4128594 | 23.73546687 | CS |
| 156 | 21.8 | 273.869346734 | 7.96 | 30.885 | 7.96 | 2751776 | 21.50361118 | CS |
| 260 | 21.8 | 273.869346734 | 7.96 | 30.885 | 7.96 | 2003463 | 21.50361118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 29.58 | -0.46 | -1.53 | 29.99 | 30.065 | 29.48 | 2332538 |
| 1731627300 | 30.04 | -0.47 | -1.54 | 30.49 | 30.55 | 29.99 | 2147476 |
| 1731540900 | 30.51 | -0.02 | -0.07 | 30.62 | 30.885 | 30.455 | 2712299 |
| 1731454500 | 30.53 | 0.16 | 0.53 | 30.06 | 30.555 | 30.01 | 3450195 |
| 1731368100 | 30.37 | 0.84 | 2.84 | 29.69 | 30.55 | 29.64 | 4121660 |
| 1731108900 | 29.53 | -0.02 | -0.07 | 29.69 | 29.89 | 29.465 | 2950566 |
| 1731022500 | 29.55 | 0.43 | 1.48 | 29.21 | 29.585 | 29.02 | 4469780 |
| 1730936100 | 29.12 | 0.59 | 2.07 | 29.05 | 29.34 | 28.865 | 5366586 |
| 1730849700 | 28.53 | 0.29 | 1.03 | 28.2 | 28.64 | 28.13 | 4085594 |
| 1730763300 | 28.24 | -0.03 | -0.11 | 28.23 | 28.47 | 28.13 | 3307637 |
| 1730500500 | 28.27 | -0.84 | -2.89 | 28.78 | 29.1875 | 28.115 | 4854539 |
| 1730414100 | 29.11 | 2.2 | 8.18 | 27.65 | 30.03 | 27.65 | 10895929 |
| 1730327700 | 26.91 | -0.2 | -0.74 | 26.94 | 27.38 | 26.87 | 3180778 |
| 1730241300 | 27.11 | 0.08 | 0.30 | 27.03 | 27.255 | 26.96 | 2720439 |
| 1730154900 | 27.03 | 0.06 | 0.22 | 26.83 | 27.27 | 26.83 | 2195533 |
| 1729895700 | 26.97 | -0.05 | -0.19 | 27.15 | 27.22 | 26.86 | 1825434 |
| 1729809300 | 27.02 | 0.22 | 0.82 | 27.13 | 27.58 | 26.9 | 3388306 |
| 1729722900 | 26.8 | -0.31 | -1.14 | 27.05 | 27.1 | 26.78 | 2057276 |
| 1729636500 | 27.11 | 0.31 | 1.16 | 26.83 | 27.26 | 26.75 | 2514340 |
| 1729550100 | 26.8 | -0.4 | -1.47 | 27.05 | 27.23 | 26.71 | 4594985 |
| 1729290900 | 27.2 | -0.86 | -3.06 | 28.11 | 28.17 | 27.1 | 2975922 |
| 1729204500 | 28.06 | -0.11 | -0.39 | 28.085 | 28.3 | 27.93 | 4041311 |
| 1729118100 | 28.17 | 0.06 | 0.21 | 28.14 | 28.25 | 28.01 | 1764249 |
| 1729031700 | 28.11 | 0.1 | 0.36 | 28.09 | 28.45 | 28.01 | 2256660 |
| 1728945300 | 28.01 | 0.26 | 0.94 | 27.78 | 28.015 | 27.595 | 2673724 |
| 1728686100 | 27.75 | 0.05 | 0.18 | 27.77 | 27.81 | 27.59 | 2045731 |
| 1728599700 | 27.7 | 0.11 | 0.40 | 27.45 | 27.755 | 27.38 | 2595778 |
| 1728513300 | 27.59 | 0.18 | 0.66 | 27.46 | 27.79 | 27.4 | 2121038 |
| 1728426900 | 27.41 | 0.12 | 0.44 | 27.3 | 27.505 | 27.245 | 1543319 |
| 1728340500 | 27.29 | -0.2 | -0.73 | 27.46 | 27.59 | 27.2 | 2064643 |
| 1728081300 | 27.49 | 0.52 | 1.93 | 27.288 | 27.49 | 26.98 | 1803157 |
| 1727994900 | 26.97 | -0.03 | -0.11 | 26.95 | 26.98 | 26.7501 | 3125592 |
| 1727908500 | 27 | -0.19 | -0.70 | 27.04 | 27.245 | 26.9645 | 1741106 |
| 1727822100 | 27.19 | -0.24 | -0.87 | 27.5 | 27.5 | 26.975 | 2394514 |
| 1727735700 | 27.43 | -0.04 | -0.15 | 27.47 | 27.53 | 27.24 | 2734364 |
| 1727476500 | 27.47 | 0.3 | 1.10 | 27.19 | 27.5075 | 27.19 | 3618928 |
| 1727390100 | 27.17 | 0.43 | 1.61 | 26.88 | 27.21 | 26.71 | 2203305 |
| 1727303700 | 26.74 | -0.46 | -1.69 | 27.16 | 27.24 | 26.685 | 2259480 |
| 1727217300 | 27.2 | 0.39 | 1.45 | 26.85 | 27.2 | 26.78 | 2643800 |
| 1727130900 | 26.81 | 0.33 | 1.25 | 26.67 | 26.88 | 26.38 | 2491306 |
| 1726871700 | 26.48 | -0.39 | -1.45 | 26.62 | 26.65 | 26.125 | 13942387 |
| 1726785300 | 26.87 | 0.29 | 1.09 | 26.91 | 27.13 | 26.66 | 3554464 |
| 1726698900 | 26.58 | 0.12 | 0.45 | 26.27 | 26.845 | 26.27 | 2484195 |
| 1726612500 | 26.46 | -0.16 | -0.60 | 26.63 | 26.74 | 26.44 | 2665041 |
| 1726526100 | 26.62 | 0.13 | 0.49 | 26.52 | 26.84 | 26.51 | 2494044 |
| 1726266900 | 26.49 | 0.24 | 0.91 | 26.42 | 26.5 | 26.265 | 3137429 |
| 1726180500 | 26.25 | 0.23 | 0.88 | 26 | 26.26 | 25.785 | 3397923 |
| 1726094100 | 26.02 | 0.12 | 0.46 | 25.68 | 26.04 | 25.27 | 3674210 |
| 1726007700 | 25.9 | 0.18 | 0.70 | 25.83 | 25.97 | 25.57 | 2610782 |
| 1725921300 | 25.72 | 0.34 | 1.34 | 25.64 | 26 | 25.485 | 3520194 |
| 1725662100 | 25.38 | -0.56 | -2.16 | 25.89 | 26.165 | 25.325 | 2864036 |
| 1725575700 | 25.94 | -0.21 | -0.80 | 26.12 | 26.36 | 25.83 | 2377112 |
| 1725489300 | 26.15 | 0.07 | 0.27 | 26.03 | 26.32 | 25.94 | 2240470 |
| 1725402900 | 26.08 | -0.38 | -1.44 | 26.23 | 26.72 | 26.02 | 3666871 |
| 1725057300 | 26.46 | 0.04 | 0.15 | 26.53 | 26.64 | 26.28 | 5696208 |
| 1724970900 | 26.42 | 0.2 | 0.76 | 26.41 | 26.76 | 26.24 | 2292468 |
| 1724884500 | 26.22 | -0.13 | -0.49 | 26.33 | 26.43 | 26.045 | 2714458 |
| 1724798100 | 26.35 | 0.21 | 0.80 | 25.96 | 26.37 | 25.92 | 2288642 |
| 1724711700 | 26.14 | 0.42 | 1.63 | 25.81 | 26.4 | 25.72 | 3390271 |
| 1724452500 | 25.72 | 0.43 | 1.70 | 25.43 | 25.74 | 25.265 | 2052468 |
| 1724366100 | 25.29 | -0.46 | -1.79 | 25.73 | 25.8 | 25.21 | 2275346 |
| 1724279700 | 25.75 | 0.44 | 1.74 | 25.35 | 25.77 | 25.035 | 2561269 |
| 1724193300 | 25.31 | -0.17 | -0.67 | 25.46 | 25.555 | 25.185 | 2036936 |
| 1724106900 | 25.48 | 0.21 | 0.83 | 25.22 | 25.7 | 25.19 | 2901000 |
| 1723847700 | 25.27 | 0.39 | 1.57 | 24.87 | 25.29 | 24.77 | 2707037 |
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
