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 | -0.4814 | -1.63131141986 | 29.51 | 29.51 | 28.9222 | 173 | 28.92889654 | SP |
| 4 | 0.1086 | 0.375518672199 | 28.92 | 29.51 | 28.8455 | 71 | 29.0162 | SP |
| 12 | 0.8958 | 3.18418358642 | 28.1328 | 29.51 | 28.1328 | 235 | 28.48048533 | SP |
| 26 | 1.2086 | 4.344356578 | 27.82 | 29.51 | 27.6364 | 211 | 28.31086464 | SP |
| 52 | 3.5836 | 14.0837099627 | 25.445 | 29.51 | 25.4251 | 269 | 27.4024413 | SP |
| 156 | 3.9586 | 15.7901874751 | 25.07 | 29.51 | 24.8446 | 858 | 25.70095236 | SP |
| 260 | 3.9586 | 15.7901874751 | 25.07 | 29.51 | 24.8446 | 858 | 25.70095236 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 29.0286 | 0.11 | 0.37 | 29.02 | 29.0286 | 29.02 | 7 |
| 1730414100 | 28.9222 | -0.26 | -0.88 | 28.98 | 28.98 | 28.9222 | 841 |
| 1730327700 | 29.1778 | -0.05 | -0.16 | 29.1778 | 29.1778 | 29.1778 | 4 |
| 1730241300 | 29.225 | 0.02 | 0.07 | 29.28 | 29.28 | 29.225 | 5 |
| 1730154900 | 29.205 | 0.05 | 0.16 | 29.51 | 29.51 | 29.205 | 7 |
| 1729895700 | 29.1578 | -0.01 | -0.02 | 29.1578 | 29.1578 | 29.1578 | 2 |
| 1729809300 | 29.1647 | 0.04 | 0.13 | 29.13 | 29.1647 | 29.13 | 2 |
| 1729722900 | 29.1264 | -0.14 | -0.49 | 29.1264 | 29.1264 | 29.1264 | 1 |
| 1729636500 | 29.2702 | 0 | 0.01 | 29.31 | 29.31 | 29.2702 | 3 |
| 1729550100 | 29.2667 | -0.03 | -0.10 | 29.2667 | 29.2667 | 29.2667 | 2 |
| 1729290900 | 29.2953 | 0.06 | 0.19 | 29.2953 | 29.2953 | 29.2953 | 32 |
| 1729204500 | 29.24 | 0 | 0.02 | 29.24 | 29.24 | 29.24 | 1 |
| 1729118100 | 29.235 | 0.08 | 0.26 | 29.43 | 29.43 | 29.235 | 5 |
| 1729031700 | 29.1596 | -0.13 | -0.43 | 29.1596 | 29.1596 | 29.1596 | 8 |
| 1728945300 | 29.2853 | 0.12 | 0.41 | 29.34 | 29.34 | 29.2853 | 8 |
| 1728686100 | 29.165 | 0.09 | 0.32 | 29.17 | 29.17 | 29.165 | 321 |
| 1728599700 | 29.0727 | -0.03 | -0.11 | 29.01 | 29.0727 | 29.01 | 61 |
| 1728513300 | 29.1038 | 0.11 | 0.38 | 29.13 | 29.13 | 29.1038 | 75 |
| 1728426900 | 28.995 | 0.15 | 0.52 | 28.995 | 28.995 | 28.995 | 1 |
| 1728340500 | 28.8455 | -0.15 | -0.52 | 28.92 | 28.92 | 28.8455 | 5 |
| 1728081300 | 28.9965 | 0.17 | 0.58 | 28.9965 | 28.9965 | 28.9965 | 1 |
| 1727994900 | 28.83 | -0.06 | -0.21 | 28.83 | 28.83 | 28.83 | 1 |
| 1727908500 | 28.8914 | 0.01 | 0.03 | 28.8914 | 28.8914 | 28.8914 | 1 |
| 1727822100 | 28.8821 | -0.14 | -0.48 | 28.8821 | 28.8821 | 28.8821 | 1 |
| 1727735520 | 29.0228 | 0.07 | 0.23 | 28.97 | 29.0228 | 28.97 | 152 |
| 1727476500 | 28.9568 | -0.11 | -0.38 | 28.9568 | 28.9568 | 28.9568 | 1 |
| 1727390100 | 29.0659 | 0.07 | 0.24 | 29.0659 | 29.0659 | 29.0659 | 1 |
| 1727303700 | 28.9952 | -0.06 | -0.20 | 28.9952 | 28.9952 | 28.9952 | 2 |
| 1727217300 | 29.0545 | 0.07 | 0.23 | 29.0545 | 29.0545 | 29.0545 | 1 |
| 1727130900 | 28.9866 | 0.04 | 0.15 | 28.9866 | 28.9866 | 28.9866 | 2 |
| 1726871700 | 28.9445 | -0.04 | -0.13 | 28.9445 | 28.9445 | 28.9445 | 13 |
| 1726785300 | 28.9817 | 0.26 | 0.89 | 28.9817 | 28.9817 | 28.9817 | 1 |
| 1726698900 | 28.7253 | -0.04 | -0.13 | 28.77 | 28.77 | 28.7253 | 21 |
| 1726612500 | 28.7617 | -0 | -0.00 | 28.7617 | 28.7617 | 28.7617 | 1 |
| 1726526100 | 28.7628 | 0.03 | 0.11 | 28.79 | 28.79 | 28.7628 | 36 |
| 1726266900 | 28.731 | 0.08 | 0.29 | 28.71 | 28.731 | 28.71 | 4 |
| 1726180500 | 28.6475 | 0.1 | 0.34 | 28.6475 | 28.6475 | 28.6475 | 1 |
| 1726094100 | 28.5511 | 0.16 | 0.58 | 28.5511 | 28.5511 | 28.5511 | 1 |
| 1726007700 | 28.3877 | 0.07 | 0.24 | 28.2981 | 28.3877 | 28.2981 | 8632 |
| 1725921300 | 28.3186 | 0.16 | 0.56 | 28.3186 | 28.3186 | 28.3186 | 0 |
| 1725662100 | 28.161 | -0.21 | -0.75 | 28.161 | 28.161 | 28.161 | 0 |
| 1725575700 | 28.3746 | -0.07 | -0.24 | 28.32 | 28.45 | 28.32 | 1222 |
| 1725489300 | 28.4416 | 0.14 | 0.48 | 28.48 | 28.48 | 28.4416 | 1566 |
| 1725402900 | 28.305 | -0.45 | -1.56 | 28.305 | 28.305 | 28.305 | 0 |
| 1725057300 | 28.7523 | 0.15 | 0.52 | 28.6598 | 28.7523 | 28.6598 | 100 |
| 1724970900 | 28.6024 | -0.01 | -0.03 | 28.6024 | 28.6024 | 28.6024 | 20 |
| 1724884500 | 28.6124 | -0.07 | -0.26 | 28.65 | 28.65 | 28.6124 | 500 |
| 1724798100 | 28.6872 | 0.04 | 0.13 | 28.6872 | 28.6872 | 28.6872 | 0 |
| 1724711700 | 28.6496 | -0.05 | -0.18 | 28.77 | 28.77 | 28.6496 | 2 |
| 1724452500 | 28.7 | 0.18 | 0.62 | 28.7 | 28.7 | 28.7 | 3 |
| 1724366100 | 28.5222 | -0.14 | -0.49 | 28.5222 | 28.5222 | 28.5222 | 3 |
| 1724279700 | 28.6628 | 0.06 | 0.22 | 28.6628 | 28.6628 | 28.6628 | 1 |
| 1724193300 | 28.6 | -0.02 | -0.07 | 28.64 | 28.64 | 28.6 | 174 |
| 1724106900 | 28.6196 | 0.1 | 0.35 | 28.6196 | 28.6196 | 28.6196 | 0 |
| 1723847700 | 28.52 | 0.03 | 0.10 | 28.52 | 28.52 | 28.52 | 0 |
| 1723761300 | 28.4928 | 0.14 | 0.50 | 28.4928 | 28.4928 | 28.4928 | 0 |
| 1723674900 | 28.35 | 0.05 | 0.18 | 28.35 | 28.35 | 28.35 | 0 |
| 1723588500 | 28.3 | 0.17 | 0.59 | 28.3 | 28.3 | 28.3 | 0 |
| 1723502100 | 28.1328 | -0.01 | -0.02 | 28.1328 | 28.1328 | 28.1328 | 0 |
| 1723242900 | 28.1383 | 0.06 | 0.22 | 28.1383 | 28.1383 | 28.1383 | 0 |
| 1723156500 | 28.0766 | 0.34 | 1.21 | 27.97 | 28.0766 | 27.97 | 400 |
| 1723070100 | 27.74 | -0.13 | -0.45 | 27.74 | 27.74 | 27.74 | 0 |
| 1722983700 | 27.866 | 0.16 | 0.58 | 27.866 | 27.866 | 27.866 | 0 |
| 1722897300 | 27.7046 | -0.45 | -1.58 | 27.79 | 27.79 | 27.7046 | 195 |
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
