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 | 0.3399 | 1.15967246673 | 29.31 | 30.063 | 28.64 | 2176 | 29.32444904 | SP |
| 4 | 2.2299 | 8.13238512035 | 27.42 | 30.063 | 26.78 | 1401 | 29.03148205 | SP |
| 12 | 7.4899 | 33.7991877256 | 22.16 | 30.063 | 21.82 | 3011 | 26.59619757 | SP |
| 26 | 6.6999 | 29.1934640523 | 22.95 | 30.063 | 18.45 | 2326 | 25.43195815 | SP |
| 52 | 13.1899 | 80.1330498177 | 16.46 | 30.063 | 15.83 | 2314 | 23.84362555 | SP |
| 156 | -25.0701 | -45.8152412281 | 54.72 | 57.5166 | 9.7 | 2747 | 20.02206909 | SP |
| 260 | -11.5601 | -28.0516864839 | 41.21 | 57.5166 | 9.7 | 2649 | 24.53367148 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 29.82 | 1.18 | 4.12 | 28.76 | 30.063 | 28.76 | 1654 |
| 1730414100 | 28.64 | -0.96 | -3.24 | 29.31 | 29.31 | 28.64 | 1566 |
| 1730327700 | 29.6 | -0.05 | -0.17 | 29.66 | 30.05 | 29.6 | 3706 |
| 1730241300 | 29.65 | 0.62 | 2.14 | 29.03 | 29.65 | 29.03 | 635 |
| 1730154900 | 29.03 | 0.08 | 0.28 | 29.31 | 29.31 | 28.83 | 3317 |
| 1729895700 | 28.95 | 0.32 | 1.12 | 28.75 | 29.3792 | 28.75 | 1063 |
| 1729809300 | 28.63 | 0.52 | 1.85 | 28.58 | 28.63 | 28.58 | 203 |
| 1729722900 | 28.11 | -0.73 | -2.53 | 28.39 | 28.39 | 28.0188 | 1363 |
| 1729636500 | 28.84 | -0.73 | -2.47 | 28.8373 | 28.84 | 28.8373 | 754 |
| 1729550100 | 29.57 | -0.08 | -0.27 | 29.34 | 29.9501 | 29.34 | 1449 |
| 1729290900 | 29.65 | 0.39 | 1.33 | 29.61 | 29.71 | 29.51 | 863 |
| 1729204500 | 29.26 | 0.27 | 0.93 | 29.23 | 29.26 | 29.23 | 16 |
| 1729118100 | 28.99 | 0.1 | 0.35 | 28.78 | 29.05 | 28.78 | 93 |
| 1729031700 | 28.89 | -0.48 | -1.63 | 29.63 | 29.63 | 28.89 | 3507 |
| 1728945300 | 29.37 | 0.14 | 0.48 | 29.5 | 29.53 | 29.34 | 2751 |
| 1728686100 | 29.23 | 0.45 | 1.56 | 29.14 | 29.4399 | 29.14 | 1953 |
| 1728599700 | 28.78 | 0.44 | 1.55 | 28.62 | 28.93 | 28.585 | 1605 |
| 1728513300 | 28.34 | 0.91 | 3.32 | 28.16 | 28.34 | 28.16 | 35 |
| 1728426900 | 27.43 | 0.65 | 2.43 | 27.36 | 27.43 | 27.36 | 27 |
| 1728340500 | 26.78 | -0.89 | -3.22 | 27.42 | 27.42 | 26.78 | 1459 |
| 1728081300 | 27.67 | 1.34 | 5.09 | 27 | 27.67 | 26.84 | 29850 |
| 1727994900 | 26.33 | -0.12 | -0.45 | 26.33 | 26.33 | 26.33 | 140 |
| 1727908500 | 26.45 | 0.43 | 1.65 | 26.56 | 26.56 | 26.355 | 915 |
| 1727822100 | 26.02 | -1.23 | -4.51 | 26.38 | 26.38 | 26.02 | 542 |
| 1727735520 | 27.25 | -0.06 | -0.22 | 27.34 | 27.34 | 26.68 | 11013 |
| 1727476500 | 27.31 | -0.04 | -0.15 | 27.36 | 27.36 | 27.3 | 428 |
| 1727390100 | 27.35 | 0.22 | 0.81 | 27.87 | 27.87 | 27.08 | 6818 |
| 1727303700 | 27.13 | -0.19 | -0.70 | 27.17 | 27.17 | 27.0201 | 5136 |
| 1727217300 | 27.32 | 0.07 | 0.26 | 27.43 | 27.49 | 27.08 | 7302 |
| 1727130900 | 27.25 | 0.18 | 0.66 | 27 | 27.25 | 27 | 5618 |
| 1726871700 | 27.07 | 0.36 | 1.35 | 26.68 | 27.07 | 26.53 | 6626 |
| 1726785300 | 26.71 | 1.14 | 4.46 | 26.63 | 26.94 | 26.63 | 6834 |
| 1726698900 | 25.57 | -0.05 | -0.20 | 25.9 | 25.9 | 25.57 | 134 |
| 1726612500 | 25.62 | -0.11 | -0.43 | 25.87 | 26.02 | 25.62 | 519 |
| 1726526100 | 25.73 | 0.46 | 1.82 | 25.06 | 25.78 | 25.06 | 1620 |
| 1726266900 | 25.27 | 0.27 | 1.08 | 25.3 | 25.42 | 25.27 | 536 |
| 1726180500 | 25 | 0.7 | 2.88 | 24.75 | 25 | 24.75 | 187 |
| 1726094100 | 24.3 | 0.89 | 3.80 | 23.13 | 24.3 | 23.13 | 22 |
| 1726007700 | 23.41 | 0.2 | 0.86 | 23.41 | 23.41 | 23.41 | 219 |
| 1725921300 | 23.21 | 0.33 | 1.44 | 23.18 | 23.21 | 23.11 | 361 |
| 1725662100 | 22.88 | -0.98 | -4.11 | 23.44 | 23.44 | 22.74 | 383 |
| 1725575700 | 23.86 | 0 | 0.00 | 23.77 | 23.86 | 23.7 | 2394 |
| 1725489300 | 23.86 | 0.17 | 0.72 | 23.58 | 23.86 | 23.58 | 309 |
| 1725402900 | 23.69 | -1.46 | -5.81 | 24.72 | 25.05 | 23.6 | 392 |
| 1725057300 | 25.15 | 0.53 | 2.15 | 25.05 | 25.1556 | 24.72 | 3407 |
| 1724970900 | 24.62 | 0.53 | 2.20 | 24.09 | 25.0402 | 24.09 | 2179 |
| 1724884500 | 24.09 | -0.65 | -2.63 | 24.58 | 24.58 | 23.82 | 1030 |
| 1724798100 | 24.74 | -0.15 | -0.60 | 24.55 | 24.83 | 24.55 | 1491 |
| 1724711700 | 24.89 | -0.3 | -1.19 | 25.32 | 25.3501 | 24.64 | 17281 |
| 1724452500 | 25.19 | 0.65 | 2.65 | 24.98 | 25.19 | 24.98 | 398 |
| 1724366100 | 24.54 | -0.63 | -2.50 | 25.17 | 25.17 | 24.48 | 1916 |
| 1724279700 | 25.17 | 0.3 | 1.21 | 24.85 | 25.17 | 24.85 | 1830 |
| 1724193300 | 24.87 | -0.15 | -0.60 | 25.06 | 25.17 | 24.87 | 10891 |
| 1724106900 | 25.02 | 0.49 | 2.02 | 24.61 | 25.0288 | 24.53 | 8317 |
| 1723847700 | 24.5256 | 0.14 | 0.56 | 24.2985 | 24.541 | 24.2899 | 1906 |
| 1723761300 | 24.39 | 1.03 | 4.41 | 24.22 | 24.42 | 24.21 | 8038 |
| 1723674900 | 23.36 | 0.35 | 1.52 | 23.27 | 23.36 | 23.27 | 182 |
| 1723588500 | 23.01 | 1.19 | 5.45 | 22.21 | 23.01 | 22.21 | 1341 |
| 1723502100 | 21.82 | -0.46 | -2.08 | 22.16 | 22.16 | 21.82 | 670 |
| 1723242900 | 22.2835 | 0.4 | 1.81 | 21.68 | 22.2835 | 21.68 | 353 |
| 1723156500 | 21.8875 | 0.86 | 4.08 | 21.38 | 21.92 | 21.38 | 66 |
| 1723070100 | 21.03 | 0.4 | 1.94 | 22.03 | 22.2 | 20.96 | 2766 |
| 1722983700 | 20.63 | 0.86 | 4.35 | 20.51 | 20.78 | 20.51 | 471 |
| 1722897300 | 19.77 | -1.4 | -6.61 | 18.45 | 20.31 | 18.45 | 1409 |
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
