We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.179625 | -0.627839916113 | 28.61 | 29.1 | 27.84 | 552534 | 28.39866473 | CS |
| 4 | -1.279625 | -4.30705149781 | 29.71 | 31.37 | 27.69 | 818815 | 29.14845975 | CS |
| 12 | 1.030375 | 3.76049270073 | 27.4 | 32.83 | 27.11 | 863528 | 30.11921534 | CS |
| 26 | -0.069625 | -0.244298245614 | 28.5 | 32.83 | 21.35 | 1001186 | 26.77627738 | CS |
| 52 | -3.319625 | -10.455511811 | 31.75 | 32.83 | 21.35 | 955020 | 26.59423607 | CS |
| 156 | -13.589625 | -32.3408495954 | 42.02 | 45.429 | 21.35 | 747014 | 31.46266012 | CS |
| 260 | -13.069625 | -31.4930722892 | 41.5 | 79.97 | 21.35 | 758054 | 36.117487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 28.46 | 0.36 | 1.28 | 28.41 | 28.53 | 28.13 | 556357 |
| 1721947200 | 28.1 | -0.41 | -1.44 | 28.62 | 28.62 | 27.84 | 616150 |
| 1721860800 | 28.51 | -0.19 | -0.66 | 28.84 | 29.03 | 28.47 | 426572 |
| 1721774400 | 28.7 | -0.13 | -0.45 | 28.87 | 29.1 | 28.6 | 488123 |
| 1721688000 | 28.83 | 0.78 | 2.78 | 28.39 | 28.86 | 28.1726 | 815335 |
| 1721428800 | 28.05 | -0.6 | -2.09 | 28.61 | 28.61 | 28.035 | 682466 |
| 1721342400 | 28.65 | -0.74 | -2.52 | 29.5 | 29.57 | 28.57 | 923682 |
| 1721256000 | 29.39 | -0.97 | -3.19 | 30.19 | 30.3327 | 29.28 | 762848 |
| 1721169600 | 30.36 | 0.2 | 0.66 | 30.29 | 30.37 | 29.95 | 1062259 |
| 1721083200 | 30.16 | -1.03 | -3.30 | 30.7 | 30.82 | 29.75 | 839121 |
| 1720824000 | 31.19 | 0.13 | 0.42 | 31.2 | 31.37 | 30.95 | 784079 |
| 1720737600 | 31.06 | 0.61 | 2.00 | 30.92 | 31.17 | 30.765 | 752798 |
| 1720651200 | 30.45 | 0.85 | 2.87 | 29.82 | 30.49 | 29.74 | 799055 |
| 1720564800 | 29.6 | 0.51 | 1.75 | 29.08 | 29.81 | 28.95 | 704394 |
| 1720478400 | 29.09 | 0.24 | 0.83 | 28.87 | 29.205 | 28.61 | 556074 |
| 1720219200 | 28.85 | 0.18 | 0.63 | 28.85 | 29.31 | 28.8 | 1072222 |
| 1720040640 | 28.67 | 0.35 | 1.24 | 28.58 | 29.14 | 28.49 | 727578 |
| 1719960000 | 28.32 | 0.58 | 2.09 | 27.8 | 28.49 | 27.76 | 925968 |
| 1719873600 | 27.74 | -1.97 | -6.63 | 28.59 | 28.8199 | 27.69 | 733191 |
| 1719614400 | 29.71 | 0 | 0.00 | 29.71 | 29.71 | 29.71 | 0 |
| 1719528000 | 29.71 | 0.55 | 1.89 | 29.11 | 29.735 | 28.971 | 496305 |
| 1719441600 | 29.16 | -0.36 | -1.22 | 29.39 | 29.5 | 28.9701 | 578066 |
| 1719355200 | 29.52 | 0.03 | 0.10 | 29.42 | 29.58 | 29.26 | 683422 |
| 1719268800 | 29.49 | 0.46 | 1.58 | 29.16 | 29.68 | 29.1 | 1115527 |
| 1719009600 | 29.03 | -0.26 | -0.89 | 29.49 | 29.49 | 28.95 | 907090 |
| 1718923200 | 29.29 | -0.31 | -1.05 | 29.59 | 29.65 | 28.96 | 866576 |
| 1718750400 | 29.6 | 0.26 | 0.89 | 29.22 | 29.65 | 29 | 578214 |
| 1718664000 | 29.34 | -0.72 | -2.40 | 29.88 | 29.94 | 29.27 | 484616 |
| 1718404800 | 30.06 | -0.53 | -1.73 | 30.41 | 30.47 | 29.8804 | 586137 |
| 1718318400 | 30.59 | -0.15 | -0.49 | 30.74 | 30.81 | 30.02 | 583512 |
| 1718232000 | 30.74 | -0.63 | -2.01 | 32.2 | 32.31 | 30.68 | 910370 |
| 1718145600 | 31.37 | -0.21 | -0.66 | 31.27 | 31.9 | 31.18 | 748864 |
| 1718059200 | 31.58 | 1.24 | 4.09 | 30.14 | 32.07 | 30.081 | 1091905 |
| 1717800000 | 30.34 | -1.05 | -3.35 | 31 | 31 | 30.34 | 486466 |
| 1717713600 | 31.39 | -0.48 | -1.51 | 31.61 | 31.74 | 31.14 | 712432 |
| 1717627200 | 31.87 | 0.23 | 0.73 | 31.72 | 32.24 | 31.55 | 684845 |
| 1717540800 | 31.64 | 0.05 | 0.16 | 31.29 | 31.655 | 30.84 | 540841 |
| 1717454400 | 31.59 | 0.05 | 0.16 | 31.57 | 31.87 | 31.25 | 546527 |
| 1717195200 | 31.54 | 0.19 | 0.61 | 31.25 | 31.6 | 31.01 | 988640 |
| 1717108800 | 31.35 | 0.73 | 2.38 | 30.96 | 31.4755 | 30.64 | 679793 |
| 1717022400 | 30.62 | -1.26 | -3.95 | 31.42 | 31.74 | 30.51 | 816392 |
| 1716936000 | 31.88 | -0.49 | -1.51 | 32.5 | 32.83 | 31.83 | 745400 |
| 1716590400 | 32.369999 | 0.83 | 2.63 | 31.67 | 32.53 | 31.6087 | 555761 |
| 1716504000 | 31.54 | -0.63 | -1.96 | 32.32 | 32.32 | 31.39 | 839319 |
| 1716417600 | 32.17 | 0.5 | 1.58 | 31.54 | 32.53 | 31.4 | 932328 |
| 1716331200 | 31.67 | 0.54 | 1.73 | 31.1 | 31.81 | 30.94 | 682432 |
| 1716244800 | 31.13 | 0.21 | 0.68 | 30.85 | 31.4 | 30.5209 | 627753 |
| 1715985600 | 30.92 | -0.49 | -1.56 | 31.37 | 31.45 | 30.85 | 706884 |
| 1715899200 | 31.41 | -0.39 | -1.23 | 31.79 | 31.87 | 31.31 | 642359 |
| 1715812800 | 31.8 | 0.91 | 2.95 | 31.41 | 31.85 | 31.1 | 928131 |
| 1715726400 | 30.89 | -0.47 | -1.50 | 31.67 | 31.77 | 30.67 | 1161934 |
| 1715640000 | 31.36 | -0.03 | -0.10 | 31.45 | 31.95 | 31.2 | 1249330 |
| 1715380800 | 31.39 | 0.64 | 2.08 | 30.92 | 31.49 | 30.7 | 1633573 |
| 1715294400 | 30.75 | 0.76 | 2.53 | 30.05 | 31.02 | 29.87 | 1039218 |
| 1715208000 | 29.99 | 0.36 | 1.21 | 29.41 | 30.01 | 29.2 | 1255392 |
| 1715121600 | 29.63 | 0.01 | 0.03 | 29.65 | 29.93 | 29.32 | 1569346 |
| 1715035200 | 29.62 | 1.25 | 4.41 | 28.47 | 29.63 | 28.4 | 1780895 |
| 1714776000 | 28.37 | 1.34 | 4.96 | 27.4 | 28.77 | 27.11 | 2320914 |
| 1714689600 | 27.03 | 1.32 | 5.13 | 25.98 | 27.1 | 25.98 | 1937786 |
| 1714603200 | 25.71 | 2.47 | 10.63 | 23.64 | 26.14 | 23.25 | 2238452 |
| 1714516800 | 23.24 | -0.4 | -1.69 | 23.33 | 23.49 | 23.01 | 850511 |
| 1714430400 | 23.64 | 0.33 | 1.42 | 23.51 | 23.79 | 23.401 | 811686 |
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
