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 | -3.08 | -10.1482701812 | 30.35 | 30.78 | 26.8673 | 1059717 | 28.6335041 | CS |
| 4 | -6.01 | -18.0588942308 | 33.28 | 34.13 | 26.8673 | 1013167 | 30.34735398 | CS |
| 12 | 10.4 | 61.6478956728 | 16.87 | 34.13 | 15.1 | 1255129 | 25.20821279 | CS |
| 26 | 9.59 | 54.242081448 | 17.68 | 34.13 | 14.17 | 1180133 | 21.53737553 | CS |
| 52 | 14.13 | 107.534246575 | 13.14 | 34.13 | 11.7 | 1251282 | 18.87850555 | CS |
| 156 | -45.46 | -62.5051560566 | 72.73 | 120.03 | 10.87 | 1082703 | 38.04680169 | CS |
| 260 | -56.98 | -67.6320474777 | 84.25 | 232.76 | 10.87 | 997589 | 66.9620973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 27.45 | -1.46 | -5.05 | 28.29 | 28.56 | 27.16 | 1276940 |
| 1736379300 | 28.91 | -0.1 | -0.34 | 28.87 | 29.29 | 28.19 | 1165138 |
| 1736292900 | 29.01 | -0.65 | -2.19 | 29.52 | 29.8 | 28.71 | 921587 |
| 1736206500 | 29.66 | -0.53 | -1.76 | 30.18 | 30.78 | 29.4901 | 807004 |
| 1735947300 | 30.19 | 0.2 | 0.67 | 30.22 | 30.63 | 29.8 | 991083 |
| 1735860900 | 29.99 | 0.19 | 0.64 | 30.3795 | 31.17 | 29.85 | 1182778 |
| 1735688100 | 29.8 | -0.28 | -0.93 | 30.3 | 30.87 | 29.62 | 744694 |
| 1735601700 | 30.08 | -0.62 | -2.02 | 30.28 | 30.81 | 29.7842 | 492051 |
| 1735342500 | 30.7 | -1.2 | -3.76 | 32.03 | 32.03 | 30.38 | 552136 |
| 1735256100 | 31.9 | 0.93 | 3.00 | 30.73 | 31.99 | 30.25 | 694416 |
| 1735077840 | 30.97 | 0.48 | 1.57 | 30.49 | 31.01 | 29.81 | 312354 |
| 1734996900 | 30.49 | -0.31 | -1.01 | 30.84 | 31.03 | 29.85 | 700030 |
| 1734737700 | 30.8 | 0.4 | 1.32 | 30.465 | 31.52 | 30.46 | 1693663 |
| 1734651300 | 30.4 | -1.14 | -3.61 | 31.35 | 31.9182 | 29.79 | 1156206 |
| 1734564900 | 31.54 | -0.56 | -1.73 | 31.865 | 34.13 | 30.575 | 1886852 |
| 1734478500 | 32.095 | 0.34 | 1.09 | 32.034999 | 33 | 31.45 | 977527 |
| 1734392100 | 31.75 | -1.66 | -4.97 | 33 | 33.82 | 31.6 | 1360223 |
| 1734132900 | 33.409999 | 3.35 | 11.14 | 30.75 | 34 | 30.75 | 1659755 |
| 1734046500 | 30.06 | -1.07 | -3.44 | 30.88 | 31.505 | 29.7501 | 895849 |
| 1733960100 | 31.13 | 1.41 | 4.74 | 29.62 | 31.67 | 29.29 | 1340546 |
| 1733873700 | 29.72 | 1.07 | 3.73 | 28.44 | 29.96 | 28 | 1196704 |
| 1733787300 | 28.65 | 0.69 | 2.47 | 27.97 | 28.82 | 27.56 | 927221 |
| 1733528100 | 27.96 | 1.36 | 5.11 | 27.55 | 28.38 | 26.45 | 1229300 |
| 1733441700 | 26.6 | -2.63 | -9.00 | 29.04 | 29.315 | 26.5001 | 1643016 |
| 1733355300 | 29.23 | -1.28 | -4.20 | 31.192 | 31.2829 | 27.94 | 2018758 |
| 1733268900 | 30.51 | 0.66 | 2.21 | 29.85 | 32.6 | 29.51 | 3993956 |
| 1733182500 | 29.85 | 9.81 | 48.95 | 28.25 | 31.57 | 25 | 12076616 |
| 1732917840 | 20.04 | 0.35 | 1.78 | 19.86 | 20.2399 | 19.575 | 867930 |
| 1732750500 | 19.69 | 1.81 | 10.12 | 18.29 | 19.77 | 18.28 | 1079290 |
| 1732664100 | 17.88 | -0.9 | -4.79 | 18.69 | 18.69 | 17.46 | 595645 |
| 1732577700 | 18.78 | 1.05 | 5.92 | 18.28 | 18.98 | 18.0401 | 1041752 |
| 1732318500 | 17.73 | 0.64 | 3.74 | 17.19 | 17.89 | 17.16 | 656392 |
| 1732232100 | 17.09 | 0.23 | 1.36 | 16.97 | 17.22 | 16.3 | 809272 |
| 1732145700 | 16.86 | 0.38 | 2.31 | 16.44 | 17.35 | 16.219999 | 663561 |
| 1732059300 | 16.48 | 0.75 | 4.77 | 15.61 | 16.55 | 15.35 | 682582 |
| 1731972900 | 15.73 | -0.38 | -2.36 | 15.99 | 16.1 | 15.64 | 719451 |
| 1731713700 | 16.11 | -0.46 | -2.78 | 16.67 | 16.8 | 16.09 | 732788 |
| 1731627300 | 16.57 | -1.32 | -7.38 | 18.165 | 18.165 | 16.43 | 832987 |
| 1731540900 | 17.89 | 0.07 | 0.39 | 17.97 | 18.24 | 17.58 | 765658 |
| 1731454500 | 17.82 | -0.37 | -2.03 | 18.08 | 18.38 | 17.6 | 1013056 |
| 1731368100 | 18.19 | 0.75 | 4.30 | 17.74 | 18.21 | 17.57 | 617469 |
| 1731108900 | 17.44 | -0.21 | -1.19 | 17.76 | 18.67 | 17.28 | 1163777 |
| 1731022500 | 17.65 | -0.45 | -2.49 | 17.9064 | 18 | 17.3 | 987623 |
| 1730936100 | 18.1 | 1.48 | 8.90 | 17.0662 | 18.45 | 17.0262 | 1411187 |
| 1730849700 | 16.62 | 0.03 | 0.18 | 16.19 | 16.97 | 15.8898 | 640024 |
| 1730763300 | 16.59 | 0.41 | 2.53 | 16.21 | 16.96 | 16.21 | 806809 |
| 1730500500 | 16.18 | 1 | 6.59 | 15.34 | 16.239999 | 15.1 | 861107 |
| 1730414100 | 15.18 | -1.81 | -10.65 | 16.52 | 16.52 | 15.17 | 1218631 |
| 1730327700 | 16.99 | 0.1 | 0.59 | 16.48 | 17.69 | 15.12 | 1615827 |
| 1730241300 | 16.89 | 0.27 | 1.62 | 16.45 | 16.925 | 16.34 | 856622 |
| 1730154900 | 16.62 | -0.12 | -0.72 | 17.1 | 17.31 | 16.51 | 1052043 |
| 1729895700 | 16.739999 | 0.37 | 2.26 | 16.559999 | 16.85 | 16.329999 | 668501 |
| 1729809300 | 16.37 | 0.19 | 1.17 | 16.219999 | 16.69 | 16.1 | 734173 |
| 1729722900 | 16.18 | 0.03 | 0.19 | 15.97 | 16.2 | 15.605 | 875513 |
| 1729636500 | 16.149999 | -0.12 | -0.74 | 16.21 | 16.41 | 15.87 | 642200 |
| 1729550100 | 16.27 | -0.94 | -5.46 | 16.87 | 17.07 | 15.86 | 1467723 |
| 1729290900 | 17.21 | 0.31 | 1.83 | 16.97 | 17.63 | 16.77 | 1180938 |
| 1729204500 | 16.9 | -0.97 | -5.43 | 17.65 | 17.66 | 16.35 | 1805511 |
| 1729118100 | 17.87 | 0.09 | 0.51 | 21.46 | 21.8165 | 17.69 | 6729468 |
| 1729031700 | 17.78 | 1.72 | 10.71 | 16.059999 | 19.33 | 15.9 | 2747563 |
| 1728945300 | 16.059999 | 0.31 | 1.97 | 15.67 | 16.14 | 15.5381 | 682160 |
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
