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 | -0.55 | -2.06224221972 | 26.67 | 28.37 | 25.41 | 54782 | 26.89144704 | CS |
| 4 | -2.41 | -8.44724851034 | 28.53 | 31.15 | 25.13 | 54392 | 27.6029084 | CS |
| 12 | -19.13 | -42.2762430939 | 45.25 | 47.92 | 25.13 | 53390 | 36.0709001 | CS |
| 26 | -16.72 | -39.0289449113 | 42.84 | 53.29 | 25.13 | 48240 | 41.28412728 | CS |
| 52 | -9.09 | -25.8165293951 | 35.21 | 53.29 | 25.13 | 44558 | 41.25243962 | CS |
| 156 | 5.44 | 26.3056092843 | 20.68 | 53.29 | 17.72 | 49973 | 33.3689432 | CS |
| 260 | 14.16 | 118.394648829 | 11.96 | 53.29 | 11.02 | 50620 | 27.8984453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 26.12 | 0.16 | 0.62 | 26.21 | 26.98 | 26.01 | 31743 |
| 1741905300 | 25.96 | -0.68 | -2.55 | 26.54 | 26.73 | 25.41 | 50421 |
| 1741818900 | 26.64 | -0.17 | -0.63 | 27.04 | 27.05 | 26.04 | 43167 |
| 1741732500 | 26.81 | -0.45 | -1.65 | 27.28 | 28.37 | 26.09 | 72512 |
| 1741646100 | 27.26 | -0.71 | -2.54 | 27.39 | 28.15 | 26.97 | 74020 |
| 1741390500 | 27.97 | 1.18 | 4.40 | 26.67 | 28 | 26.67 | 33790 |
| 1741304100 | 26.79 | 0.15 | 0.56 | 26.09 | 27.21 | 26.09 | 44666 |
| 1741217700 | 26.64 | 0.98 | 3.82 | 25.83 | 26.65 | 25.665 | 46041 |
| 1741131300 | 25.66 | -0.46 | -1.76 | 25.56 | 26.1509 | 25.13 | 50277 |
| 1741044900 | 26.12 | -1.08 | -3.97 | 27.11 | 27.73 | 26.04 | 51853 |
| 1740785700 | 27.2 | 0.49 | 1.83 | 26.67 | 27.58 | 26.67 | 54092 |
| 1740699300 | 26.71 | -0.78 | -2.84 | 27.34 | 27.52 | 26.5601 | 41572 |
| 1740612900 | 27.49 | 0.03 | 0.11 | 27.5 | 27.89 | 27.05 | 48407 |
| 1740526500 | 27.46 | -0.07 | -0.25 | 27.92 | 28.25 | 27.05 | 51656 |
| 1740440100 | 27.53 | -0.06 | -0.22 | 27.69 | 27.93 | 27.36 | 78685 |
| 1740180900 | 27.59 | -0.67 | -2.37 | 28.66 | 28.66 | 27.19 | 47425 |
| 1740094500 | 28.26 | -0.98 | -3.35 | 29.03 | 29.03 | 27.795 | 58182 |
| 1740008100 | 29.24 | -1.2 | -3.94 | 29.93 | 31 | 29.0733 | 33058 |
| 1739921700 | 30.44 | 0 | 0.00 | 30.57 | 31.15 | 29.8 | 59932 |
| 1739576100 | 30.44 | 1.93 | 6.77 | 28.53 | 30.6 | 28.53 | 93696 |
| 1739489700 | 28.51 | -0.15 | -0.52 | 28.81 | 28.96 | 28.01 | 73161 |
| 1739403300 | 28.66 | -0.25 | -0.86 | 28.33 | 30.069 | 28.33 | 74880 |
| 1739316900 | 28.91 | -0.82 | -2.76 | 29.84 | 30.55 | 27.92 | 174765 |
| 1739230500 | 29.73 | -4.8 | -13.90 | 35.06 | 35.75 | 29.73 | 103170 |
| 1738971300 | 34.53 | -8.42 | -19.60 | 41.32 | 43.54 | 34.52 | 75141 |
| 1738884900 | 42.95 | -0.68 | -1.56 | 44.1 | 44.68 | 42.61 | 32160 |
| 1738798500 | 43.63 | -0.24 | -0.55 | 44.17 | 44.17 | 43.51 | 20906 |
| 1738712100 | 43.87 | 0.95 | 2.21 | 42.66 | 43.875 | 42.66 | 28391 |
| 1738625700 | 42.92 | -1.3 | -2.94 | 43.1 | 43.7694 | 42.56 | 29709 |
| 1738366500 | 44.22 | -1.37 | -3.01 | 45.41 | 45.41 | 44 | 31053 |
| 1738280100 | 45.59 | -0.46 | -1.00 | 46.44 | 46.44 | 45.24 | 49412 |
| 1738193700 | 46.05 | -0.49 | -1.05 | 46.23 | 47.19 | 45.44 | 93409 |
| 1738107300 | 46.54 | -0.05 | -0.11 | 46.7 | 47.42 | 46.13 | 56833 |
| 1738020900 | 46.59 | 1.2 | 2.64 | 46.18 | 46.92 | 45.97 | 86599 |
| 1737761700 | 45.39 | 1.38 | 3.14 | 45.16 | 45.77 | 44.26 | 46445 |
| 1737675300 | 44.01 | 0 | 0.00 | 44.01 | 44.01 | 44.01 | 0 |
| 1737588900 | 44.01 | -0.28 | -0.63 | 44 | 44.42 | 43.73 | 25236 |
| 1737502500 | 44.29 | 0.44 | 1.00 | 44.24 | 44.75 | 43.9 | 28619 |
| 1737156900 | 43.85 | -0.27 | -0.61 | 44.46 | 44.72 | 43.57 | 19355 |
| 1737070500 | 44.12 | -0.05 | -0.11 | 44.17 | 44.75 | 43.89 | 26525 |
| 1736984100 | 44.17 | 1.44 | 3.37 | 44.09 | 44.4 | 43.64 | 21098 |
| 1736897700 | 42.73 | 0.98 | 2.35 | 42.17 | 42.975 | 41.92 | 34222 |
| 1736811300 | 41.75 | 0.58 | 1.41 | 40.53 | 42.18 | 40.02 | 25728 |
| 1736552100 | 41.17 | -2.33 | -5.36 | 42.5 | 42.65 | 41.16 | 32650 |
| 1736379300 | 43.5 | 0.7 | 1.64 | 42.51 | 43.73 | 42.3 | 66520 |
| 1736292900 | 42.8 | -0.53 | -1.22 | 43.34 | 43.68 | 42.38 | 78618 |
| 1736206500 | 43.33 | -0.81 | -1.84 | 44.39 | 44.51 | 43.12 | 44295 |
| 1735947300 | 44.14 | 0.39 | 0.89 | 44.23 | 44.43 | 43.34 | 24980 |
| 1735860900 | 43.75 | -2.19 | -4.77 | 46.17 | 46.47 | 43.69 | 37821 |
| 1735688100 | 45.94 | -0.03 | -0.07 | 46.42 | 46.88 | 45.78 | 159225 |
| 1735601700 | 45.97 | -0.1 | -0.22 | 45.91 | 46.395 | 44.92 | 50455 |
| 1735342500 | 46.07 | -1.34 | -2.83 | 46.95 | 47.92 | 45.64 | 42924 |
| 1735256100 | 47.41 | 0.29 | 0.62 | 46.85 | 47.43 | 46.475 | 39865 |
| 1735077840 | 47.12 | 1.56 | 3.42 | 45.99 | 47.17 | 45.6 | 30564 |
| 1734996900 | 45.56 | -0.67 | -1.45 | 46.28 | 46.645 | 45.185 | 26093 |
| 1734737700 | 46.23 | 0.42 | 0.92 | 45.25 | 46.75 | 45.25 | 58782 |
| 1734651300 | 45.81 | 0.49 | 1.08 | 45.98 | 46.615 | 44.9628 | 49879 |
| 1734564900 | 45.32 | -2.58 | -5.39 | 48.09 | 48.84 | 45.235 | 36050 |
| 1734478500 | 47.9 | -0.13 | -0.27 | 47.68 | 48.99 | 46.771 | 32741 |
| 1734392100 | 48.03 | -0.44 | -0.91 | 48.63 | 48.74 | 47.79 | 21954 |
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
