We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -2.76315789474 | 30.4 | 30.4 | 28.8 | 161441 | 29.64861536 | CS |
| 4 | 0.92 | 3.21229050279 | 28.64 | 30.95 | 27.78 | 204012 | 29.19631569 | CS |
| 12 | -1.63 | -5.22603398525 | 31.19 | 33.25 | 26 | 223555 | 29.20940899 | CS |
| 26 | 4.19 | 16.5155695704 | 25.37 | 33.25 | 24.79 | 229119 | 28.8154646 | CS |
| 52 | 10.9 | 58.4137191854 | 18.66 | 33.25 | 18.19 | 204098 | 25.41847854 | CS |
| 156 | -0.19 | -0.638655462185 | 29.75 | 33.25 | 13.22 | 186528 | 22.04415468 | CS |
| 260 | 0.97 | 3.39279468346 | 28.59 | 33.25 | 12.4 | 182617 | 21.60441445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 29.56 | 0 | 0.00 | 29.68 | 29.98 | 29.4 | 87098 |
| 1739490000 | 29.56 | 0.12 | 0.41 | 29.49 | 29.59 | 29.27 | 114575 |
| 1739403600 | 29.44 | -0.78 | -2.58 | 29.73 | 29.875 | 29.34 | 187686 |
| 1739317200 | 30.22 | 0.88 | 3.00 | 29.15 | 30.23 | 29.08 | 154972 |
| 1739230800 | 29.34 | -0.34 | -1.15 | 29.7 | 29.76 | 28.8 | 147721 |
| 1738971600 | 29.68 | -0.72 | -2.37 | 30.4 | 30.4 | 29.57 | 202253 |
| 1738885200 | 30.4 | -0.21 | -0.69 | 30.68 | 30.76 | 30.22 | 136134 |
| 1738798800 | 30.61 | 0.47 | 1.56 | 30.22 | 30.65 | 30.06 | 140686 |
| 1738712400 | 30.14 | 0.88 | 3.01 | 29.25 | 30.17 | 29.175 | 178008 |
| 1738626000 | 29.26 | -0.63 | -2.11 | 29.04 | 29.52 | 28.4 | 164786 |
| 1738366800 | 29.89 | 0.45 | 1.53 | 29.39 | 30.11 | 29.39 | 292920 |
| 1738280400 | 29.44 | 1.44 | 5.14 | 28.33 | 29.53 | 28.33 | 378767 |
| 1738194000 | 28 | -0.57 | -2.00 | 29.42 | 30.95 | 27.78 | 361501 |
| 1738107600 | 28.57 | -0.29 | -1.00 | 28.63 | 29.02 | 28.27 | 301078 |
| 1738021200 | 28.86 | 0.35 | 1.23 | 28.72 | 29.05 | 28.52 | 143803 |
| 1737762000 | 28.51 | 0.2 | 0.71 | 28.17 | 28.63 | 28.12 | 130867 |
| 1737675600 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1737589200 | 28.31 | -0.29 | -1.01 | 28.36 | 28.535 | 28.15 | 165285 |
| 1737502800 | 28.6 | 0.08 | 0.28 | 28.81 | 29.1825 | 28.52 | 281885 |
| 1737157200 | 28.52 | 0.34 | 1.21 | 28.64 | 28.64 | 28.095 | 189280 |
| 1737070800 | 28.18 | -0.08 | -0.28 | 28.19 | 28.32 | 27.73 | 287459 |
| 1736984400 | 28.26 | 0.34 | 1.22 | 29.01 | 29.01 | 27.79 | 148076 |
| 1736898000 | 27.92 | 1.2 | 4.49 | 27.01 | 27.96 | 26.945 | 162519 |
| 1736811600 | 26.72 | 0.22 | 0.83 | 26.2 | 26.76 | 26.2 | 175718 |
| 1736552400 | 26.5 | -0.94 | -3.43 | 26.85 | 26.93 | 26 | 160858 |
| 1736379600 | 27.44 | 0.18 | 0.66 | 27.18 | 27.53 | 26.885 | 127135 |
| 1736293200 | 27.26 | -0.4 | -1.45 | 27.68 | 28.0418 | 26.99 | 180988 |
| 1736206800 | 27.66 | 0.02 | 0.07 | 27.65 | 27.905 | 27.17 | 280832 |
| 1735947600 | 27.64 | 0.29 | 1.06 | 27.35 | 27.8 | 26.67 | 325125 |
| 1735861200 | 27.35 | -1.7 | -5.85 | 29.17 | 29.17 | 27.16 | 505660 |
| 1735688400 | 29.05 | 0.23 | 0.80 | 28.95 | 29.11 | 28.62 | 290833 |
| 1735602000 | 28.82 | 0.04 | 0.14 | 28.6 | 29.14 | 28.3203 | 107607 |
| 1735342800 | 28.78 | -0.29 | -1.00 | 28.85 | 29.1 | 28.4 | 143101 |
| 1735256400 | 29.07 | 0.23 | 0.80 | 28.6 | 29.185 | 28.555 | 90241 |
| 1735077840 | 28.84 | 0.08 | 0.28 | 28.7 | 28.99 | 28.4 | 66910 |
| 1734997200 | 28.76 | 0.47 | 1.66 | 28.28 | 28.79 | 28.08 | 199950 |
| 1734738000 | 28.29 | 0.02 | 0.07 | 28 | 28.87 | 27.94 | 1596734 |
| 1734651600 | 28.27 | -0.22 | -0.77 | 29.15 | 29.52 | 28.1601 | 331682 |
| 1734565200 | 28.49 | -1.73 | -5.72 | 30.48 | 30.48 | 28.325 | 427843 |
| 1734478800 | 30.22 | -0.68 | -2.20 | 30.86 | 30.94 | 30.03 | 171974 |
| 1734392400 | 30.9 | -0.01 | -0.03 | 30.96 | 31.17 | 30.51 | 201073 |
| 1734133200 | 30.91 | -0.05 | -0.16 | 30.95 | 31.11 | 30.625 | 144951 |
| 1734046800 | 30.96 | -0.2 | -0.64 | 31.18 | 31.49 | 30.7 | 160905 |
| 1733960400 | 31.16 | 0.13 | 0.42 | 31.36 | 31.62 | 30.85 | 183815 |
| 1733874000 | 31.03 | 0.11 | 0.36 | 31.39 | 31.6 | 30.75 | 114694 |
| 1733787600 | 30.92 | -0.59 | -1.87 | 31.59 | 31.59 | 30.84 | 115776 |
| 1733528400 | 31.51 | -0.27 | -0.85 | 31.85 | 31.95 | 31.12 | 80565 |
| 1733442000 | 31.78 | 0.25 | 0.79 | 31.61 | 32.33 | 31.565 | 190625 |
| 1733355600 | 31.53 | 0.33 | 1.06 | 31.28 | 31.68 | 31.11 | 117990 |
| 1733269200 | 31.2 | -0.21 | -0.67 | 31.42 | 31.74 | 31.18 | 174618 |
| 1733182800 | 31.41 | -0.51 | -1.60 | 32.049999 | 32.17 | 31.35 | 245955 |
| 1732917840 | 31.92 | -0.47 | -1.45 | 32.45 | 32.49 | 31.415 | 103639 |
| 1732750800 | 32.39 | 0.16 | 0.50 | 32.59 | 32.82 | 32.38 | 184377 |
| 1732664400 | 32.229999 | -0.4 | -1.23 | 32.33 | 32.715 | 32.145 | 131757 |
| 1732578000 | 32.63 | 0.46 | 1.43 | 32.64 | 33.25 | 32.63 | 216460 |
| 1732318800 | 32.17 | 0.8 | 2.55 | 31.19 | 32.225 | 31.19 | 251300 |
| 1732232400 | 31.37 | 0.72 | 2.35 | 30.89 | 31.65 | 30.89 | 183110 |
| 1732146000 | 30.65 | -0.12 | -0.39 | 30.8 | 31.07 | 30.295 | 620778 |
| 1732059600 | 30.77 | -0.19 | -0.61 | 30.38 | 30.91 | 30.2 | 127294 |
| 1731973200 | 30.96 | -0.07 | -0.23 | 31.03 | 31.52 | 30.8 | 144582 |
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
