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 | 1.3603 | 4.79992942837 | 28.34 | 32.3 | 25.74 | 2358545 | 29.23344346 | SP |
| 4 | -1.2997 | -4.19258064516 | 31 | 35.25 | 25.74 | 9411284 | 32.14802031 | SP |
| 12 | -16.7997 | -36.1283870968 | 46.5 | 64.5 | 25.74 | 27927441 | 43.14014058 | SP |
| 26 | -77.0497 | -72.177704918 | 106.75 | 107.9875 | 25.74 | 31086733 | 51.25965248 | SP |
| 52 | -515.2997 | -94.5504036697 | 545 | 636.285 | 25.74 | 17028616 | 57.88265209 | SP |
| 156 | -572.7997 | -95.0704896266 | 602.5 | 786.355 | 25.74 | 13586472 | 58.17726449 | SP |
| 260 | -572.7997 | -95.0704896266 | 602.5 | 786.355 | 25.74 | 13586472 | 58.17726449 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 28.48 | 0.45 | 1.61 | 27.87 | 29.65 | 27.87 | 3424171 |
| 1732059300 | 28.03 | -3.02 | -9.73 | 30.57 | 30.615 | 27.95 | 2052079 |
| 1731972900 | 31.05 | 0.8 | 2.64 | 31.32 | 32.299999 | 30.4501 | 2154379 |
| 1731713700 | 30.25 | 1.88 | 6.63 | 29.11 | 30.98 | 29.11 | 2515779 |
| 1731627300 | 28.37 | -0.11 | -0.39 | 28.34 | 28.84 | 27.501 | 1646318 |
| 1731540900 | 28.48 | 0.71 | 2.56 | 27.5 | 28.67 | 27.44 | 1478800 |
| 1731454500 | 27.77 | -1.2 | -4.14 | 28.43 | 28.7 | 27.255 | 1988293 |
| 1731368100 | 28.97 | 0.89 | 3.17 | 27.71 | 29.635 | 27.671 | 1977979 |
| 1731108900 | 28.08 | 0.51 | 1.85 | 27.64 | 28.6 | 27.2862 | 3203029 |
| 1731022500 | 27.57 | -1.34 | -4.64 | 28.5459 | 28.63 | 27.57 | 1397426 |
| 1730936100 | 28.91 | -2.54 | -8.08 | 29.7464 | 30.5 | 28.46 | 2040377 |
| 1730849700 | 31.45 | -1.82 | -5.47 | 32.659999 | 32.659999 | 31.22 | 1043171 |
| 1730763300 | 33.27 | -0.48 | -1.42 | 32.659999 | 33.52 | 31.8917 | 2386002 |
| 1730500500 | 33.75 | -1.25 | -3.57 | 34.25 | 34.25 | 32.5 | 1317610 |
| 1730414100 | 35 | 3.25 | 10.24 | 33.255 | 35.25 | 33.25 | 1507705 |
| 1730327700 | 31.75 | 0.75 | 2.42 | 31.94 | 33 | 31.5 | 845604 |
| 1730241300 | 31 | -0.5 | -1.59 | 31.705 | 32.25 | 30.5 | 616342 |
| 1730154900 | 31.5 | 0.75 | 2.44 | 30.5 | 31.75 | 30.4525 | 506694 |
| 1729895700 | 30.75 | -0.5 | -1.60 | 31 | 31.25 | 29.75 | 816320 |
| 1729809300 | 31.25 | -0.5 | -1.57 | 31 | 32.25 | 31 | 826437 |
| 1729722900 | 31.75 | 1.75 | 5.83 | 30.75 | 32.75 | 30.75 | 1872148 |
| 1729636500 | 30 | 0 | 0.00 | 30.7 | 31 | 29.75 | 871926 |
| 1729550100 | 30 | -2.75 | -8.40 | 32.75 | 32.75 | 30 | 1785600 |
| 1729290900 | 32.75 | -0.25 | -0.76 | 32.5 | 33.25 | 32.25 | 593538 |
| 1729204500 | 33 | -0.75 | -2.22 | 32 | 33.25 | 31.25 | 1757844 |
| 1729118100 | 33.75 | -2 | -5.59 | 34.875 | 36 | 33.25 | 1472674 |
| 1729031700 | 35.75 | 3 | 9.16 | 33.25 | 37.5 | 32.75 | 2500534 |
| 1728945300 | 32.75 | -1.75 | -5.07 | 34 | 34 | 32.25 | 798388 |
| 1728686100 | 34.5 | 0 | 0.00 | 35 | 35.25 | 34 | 535461 |
| 1728599700 | 34.5 | -1.25 | -3.50 | 36.25 | 36.5 | 34.5 | 1264728 |
| 1728513300 | 35.75 | 0 | 0.00 | 35 | 36.5 | 34.7625 | 1129063 |
| 1728426900 | 35.75 | -3.25 | -8.33 | 37.5 | 37.75 | 35.25 | 1438283 |
| 1728340500 | 39 | -1.5 | -3.70 | 40.75 | 40.75 | 36.75 | 2072197 |
| 1728081300 | 40.5 | -1.5 | -3.57 | 41.125 | 42.75 | 40.5 | 936341 |
| 1727994900 | 42 | -2.75 | -6.15 | 42.7375 | 43.25 | 40.75 | 1431366 |
| 1727908500 | 44.75 | -1.5 | -3.24 | 46.25 | 48 | 44.5 | 1099026 |
| 1727822100 | 46.25 | 3.13 | 7.25 | 43 | 47.25 | 42.5 | 1245100 |
| 1727735520 | 43.125 | 0.13 | 0.29 | 45.5 | 45.5 | 43 | 1129101 |
| 1727476500 | 43 | 1.75 | 4.24 | 41.5 | 44.5 | 41.5 | 1279257 |
| 1727390100 | 41.25 | -0.5 | -1.20 | 39.5 | 43 | 39 | 1663780 |
| 1727303700 | 41.75 | -1.75 | -4.02 | 43 | 43.2475 | 40.75 | 1417572 |
| 1727217300 | 43.5 | -3.75 | -7.94 | 47 | 48 | 42.75 | 1632980 |
| 1727130900 | 47.25 | 0 | 0.00 | 47.25 | 48.5 | 46.75 | 815284 |
| 1726871700 | 47.25 | 1.25 | 2.72 | 46.75 | 48 | 45.5 | 1092661 |
| 1726785300 | 46 | -3.75 | -7.54 | 46.5 | 46.5 | 44.5 | 1160299 |
| 1726698900 | 49.75 | 1.75 | 3.65 | 47.75 | 50 | 46.25 | 1487980 |
| 1726612500 | 48 | 1 | 2.13 | 46 | 48.75 | 46 | 1074518 |
| 1726526100 | 47 | 1.63 | 3.58 | 47 | 49 | 46 | 1293952 |
| 1726266900 | 45.375 | 0.13 | 0.28 | 45.5 | 46.5 | 44.75 | 1041639 |
| 1726180500 | 45.25 | -1.75 | -3.72 | 47.375 | 48 | 44 | 1890681 |
| 1726094100 | 47 | -9.25 | -16.44 | 54.5 | 56.999999 | 47 | 2935794 |
| 1726007700 | 56.25 | -2 | -3.43 | 56.499999 | 59.75 | 55.75 | 1388906 |
| 1725921300 | 58.25 | -4 | -6.43 | 59.875 | 61.5 | 57.999999 | 1623220 |
| 1725662100 | 62.25 | 4.75 | 8.26 | 57.75 | 64.5 | 56.999999 | 2416071 |
| 1725575700 | 57.499999 | -1 | -1.71 | 58.25 | 59 | 55 | 1500254 |
| 1725489300 | 58.5 | 1.75 | 3.08 | 59.75 | 61 | 54.75 | 2408062 |
| 1725402900 | 56.75 | 9.25 | 19.47 | 50.249999 | 57.499999 | 50.249999 | 2393979 |
| 1725057300 | 47.5 | -1.5 | -3.06 | 47.5 | 49.5 | 45.5 | 1341889 |
| 1724970900 | 49 | 5.75 | 13.29 | 46.5 | 49.7325 | 44.5 | 2587619 |
| 1724884500 | 43.25 | 1.5 | 3.59 | 42 | 45.5 | 41.765 | 2600508 |
| 1724798100 | 41.75 | -1.25 | -2.91 | 44.25 | 44.9875 | 41.25 | 1422390 |
| 1724711700 | 43 | 1.75 | 4.24 | 41.25 | 44.5 | 40 | 1193900 |
| 1724452500 | 41.25 | -4 | -8.84 | 43.75 | 44.245 | 41 | 1380952 |
| 1724366100 | 45.25 | 3.25 | 7.74 | 41 | 45.7475 | 40.75 | 1617036 |
| 1724279700 | 42 | -0.75 | -1.75 | 43 | 43.5 | 41.5 | 761822 |
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
