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 | 0.165 | 0.564488539172 | 29.23 | 30.94 | 29.01 | 660627 | 29.88346022 | CS |
| 4 | -1.665 | -5.3605924018 | 31.06 | 31.09 | 28.24 | 871208 | 29.54919302 | CS |
| 12 | -0.715 | -2.37462636998 | 30.11 | 35.85 | 27.15 | 1070440 | 29.85444004 | CS |
| 26 | 2.695 | 10.0936329588 | 26.7 | 35.85 | 25.03 | 1037071 | 28.76118668 | CS |
| 52 | -9.155 | -23.7483787289 | 38.55 | 39.565 | 24.14 | 1061959 | 29.05492831 | CS |
| 156 | -10.715 | -26.7140363999 | 40.11 | 68.34 | 24.14 | 843232 | 39.81239573 | CS |
| 260 | 4.825 | 19.6377696378 | 24.57 | 68.34 | 16.87 | 856871 | 38.03253934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 29.76 | -0.39 | -1.29 | 30.13 | 30.54 | 29.62 | 726314 |
| 1736206500 | 30.15 | 0.06 | 0.20 | 30.22 | 30.94 | 30.135 | 678384 |
| 1735947300 | 30.09 | 0.52 | 1.76 | 29.83 | 30.295 | 29.74 | 570881 |
| 1735860900 | 29.57 | 0.55 | 1.90 | 29.23 | 29.96 | 29.16 | 666927 |
| 1735688100 | 29.02 | 0.05 | 0.17 | 29.17 | 29.52 | 28.91 | 750371 |
| 1735601700 | 28.97 | -0.09 | -0.31 | 28.94 | 29.04 | 28.28 | 658176 |
| 1735342500 | 29.06 | 0.18 | 0.62 | 28.88 | 29.14 | 28.52 | 702291 |
| 1735256100 | 28.88 | 0.1 | 0.35 | 28.71 | 28.95 | 28.24 | 618342 |
| 1735077840 | 28.78 | -0.44 | -1.51 | 29.21 | 29.235 | 28.3074 | 290234 |
| 1734996900 | 29.22 | 0.01 | 0.03 | 29.1 | 29.36 | 28.59 | 807284 |
| 1734737700 | 29.21 | -0.29 | -0.98 | 29.12 | 29.87 | 29.1 | 2788941 |
| 1734651300 | 29.5 | 0.27 | 0.92 | 29.27 | 29.82 | 29.13 | 1007818 |
| 1734564900 | 29.23 | -0.14 | -0.48 | 29.5 | 30.26 | 29.19 | 964764 |
| 1734478500 | 29.37 | -0.83 | -2.75 | 30.09 | 30.325 | 29.12 | 855795 |
| 1734392100 | 30.2 | -0.01 | -0.03 | 29.87 | 30.41 | 29.59 | 727977 |
| 1734132900 | 30.21 | -0.22 | -0.72 | 30.29 | 30.52 | 29.97 | 883622 |
| 1734046500 | 30.43 | 0.14 | 0.46 | 30.26 | 30.6998 | 30.16 | 507526 |
| 1733960100 | 30.29 | -0.55 | -1.78 | 31.06 | 31.09 | 29.82 | 1476093 |
| 1733873700 | 30.84 | -0.71 | -2.25 | 31.48 | 31.52 | 30.5 | 893923 |
| 1733787300 | 31.55 | 0.55 | 1.77 | 31.19 | 32.1 | 31.13 | 956339 |
| 1733528100 | 31 | 0.79 | 2.62 | 30.48 | 31.6545 | 30.41 | 1048686 |
| 1733441700 | 30.21 | -0.43 | -1.40 | 30.82 | 31.34 | 30.02 | 627983 |
| 1733355300 | 30.64 | 0.72 | 2.41 | 29.76 | 30.89 | 29.725 | 628908 |
| 1733268900 | 29.92 | -0.61 | -2.00 | 30.59 | 30.71 | 29.62 | 871247 |
| 1733182500 | 30.53 | 0.81 | 2.73 | 29.71 | 30.57 | 29.02 | 1390747 |
| 1732917840 | 29.72 | 0.12 | 0.41 | 29.75 | 29.89 | 29.15 | 828059 |
| 1732750500 | 29.6 | 0.49 | 1.68 | 29.34 | 30.105 | 29.34 | 753776 |
| 1732664100 | 29.11 | -0.88 | -2.93 | 29.94 | 29.95 | 28.76 | 1109899 |
| 1732577700 | 29.99 | 0.59 | 2.01 | 30 | 30.3691 | 29.5 | 1977088 |
| 1732318500 | 29.4 | 0.93 | 3.27 | 28.52 | 29.46 | 28.52 | 874060 |
| 1732232100 | 28.47 | 0.56 | 2.01 | 27.82 | 28.605 | 27.47 | 813881 |
| 1732145700 | 27.91 | 0.59 | 2.16 | 27.32 | 28.275 | 27.15 | 1106025 |
| 1732059300 | 27.32 | -1.27 | -4.44 | 28.33 | 28.67 | 27.16 | 959756 |
| 1731972900 | 28.59 | 0.28 | 0.99 | 28.32 | 28.915 | 28.135 | 1269684 |
| 1731713700 | 28.31 | -1.34 | -4.52 | 29.58 | 29.93 | 28.245 | 1018554 |
| 1731627300 | 29.65 | 0.79 | 2.74 | 28.91 | 29.82 | 28.64 | 2024307 |
| 1731540900 | 28.86 | -0.92 | -3.09 | 30.115 | 30.3 | 28.72 | 1100686 |
| 1731454500 | 29.78 | -0.59 | -1.94 | 30.16 | 30.3 | 29.18 | 1175065 |
| 1731368100 | 30.37 | 0.84 | 2.84 | 30.07 | 30.415 | 29.765 | 719133 |
| 1731108900 | 29.53 | 0.31 | 1.06 | 29.11 | 29.5725 | 29 | 740058 |
| 1731022500 | 29.22 | -1.08 | -3.56 | 30.33 | 30.72 | 29.13 | 934815 |
| 1730936100 | 30.3 | 0.62 | 2.09 | 30.12 | 30.4 | 29.6852 | 1040351 |
| 1730849700 | 29.68 | 0.11 | 0.37 | 29.64 | 30.17 | 29.6 | 624717 |
| 1730763300 | 29.57 | 0.26 | 0.89 | 29.29 | 30.03 | 29.27 | 677981 |
| 1730500500 | 29.31 | -0.02 | -0.07 | 29.61 | 29.86 | 28.92 | 757434 |
| 1730414100 | 29.33 | -0.17 | -0.58 | 29.41 | 29.93 | 29.25 | 1017354 |
| 1730327700 | 29.5 | -0.14 | -0.46 | 29.5 | 30.275 | 29.46 | 858491 |
| 1730241300 | 29.635 | -0.12 | -0.39 | 29.53 | 29.89 | 29.23 | 842940 |
| 1730154900 | 29.75 | 0.72 | 2.48 | 29.25 | 30.014 | 29.1 | 1183137 |
| 1729895700 | 29.03 | 0.09 | 0.31 | 28.91 | 29.13 | 28.095 | 1535077 |
| 1729809300 | 28.94 | -0.84 | -2.82 | 29.83 | 30.025 | 28.91 | 989256 |
| 1729722900 | 29.78 | 0.89 | 3.08 | 28.97 | 29.81 | 28.93 | 1318100 |
| 1729636500 | 28.89 | -0.84 | -2.83 | 29.38 | 29.72 | 28.82 | 1543153 |
| 1729550100 | 29.73 | -1.87 | -5.92 | 31.6 | 31.698 | 29.69 | 1640523 |
| 1729290900 | 31.6 | -1.97 | -5.87 | 33.549999 | 34.36 | 31.4 | 2030052 |
| 1729204500 | 33.57 | 3.37 | 11.16 | 31 | 35.85 | 30.8512 | 3511479 |
| 1729118100 | 30.2 | 0.13 | 0.43 | 30.11 | 30.56 | 29.7604 | 2136990 |
| 1729031700 | 30.07 | 0.04 | 0.13 | 29.8 | 30.28 | 29.735 | 871013 |
| 1728945300 | 30.03 | 0.48 | 1.62 | 29.63 | 30.27 | 29.15 | 967873 |
| 1728686100 | 29.55 | 0.08 | 0.27 | 29.4 | 29.75 | 29.07 | 770085 |
| 1728599700 | 29.47 | -0.27 | -0.91 | 29.63 | 29.99 | 29.19 | 618139 |
| 1728513300 | 29.74 | 0.22 | 0.75 | 29.41 | 30.04 | 29.27 | 647796 |
| 1728426900 | 29.52 | 0.01 | 0.03 | 29.57 | 29.87 | 29.04 | 945055 |
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
