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 | 0.58 | 2.04081632653 | 28.42 | 29.37 | 28.34 | 1763723 | 28.8878126 | CS |
| 4 | 4.04 | 16.1858974359 | 24.96 | 29.37 | 24.75 | 1981261 | 26.91445885 | CS |
| 12 | 2.09 | 7.76662950576 | 26.91 | 29.37 | 24.75 | 1892021 | 26.62019751 | CS |
| 26 | -1.8 | -5.84415584416 | 30.8 | 33.15 | 24.75 | 2075470 | 28.63149942 | CS |
| 52 | 4.99 | 20.7830070804 | 24.01 | 33.15 | 23.26 | 1693023 | 27.84422556 | CS |
| 156 | 11.45 | 65.2421652422 | 17.55 | 33.15 | 16.22 | 1186118 | 24.31320645 | CS |
| 260 | 11.45 | 65.2421652422 | 17.55 | 33.15 | 16.22 | 1186118 | 24.31320645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 28.64 | -0.35 | -1.21 | 28.86 | 29 | 28.59 | 1663127 |
| 1742510400 | 28.99 | -0.14 | -0.48 | 29.16 | 29.279 | 28.93 | 1589800 |
| 1742424000 | 29.13 | 0.24 | 0.83 | 29.13 | 29.26 | 28.53 | 1581996 |
| 1742337600 | 28.89 | 0.08 | 0.28 | 29.25 | 29.37 | 28.76 | 2206602 |
| 1742251200 | 28.81 | 0.39 | 1.37 | 28.42 | 28.9 | 28.34 | 1777089 |
| 1741992000 | 28.42 | 0.72 | 2.60 | 27.74 | 28.47 | 27.71 | 1864074 |
| 1741905600 | 27.7 | 0.69 | 2.55 | 27.86 | 28.36 | 27.36 | 2779372 |
| 1741819200 | 27.01 | 0.94 | 3.61 | 25.99 | 27.015 | 25.88 | 2517092 |
| 1741732800 | 26.07 | 0.26 | 1.01 | 26.9 | 26.9 | 25.665 | 3119526 |
| 1741646400 | 25.81 | -0.04 | -0.15 | 25.5 | 26.3 | 25.5 | 1311258 |
| 1741390800 | 25.85 | 0.34 | 1.33 | 25.57 | 26.05 | 25.54 | 1417504 |
| 1741304400 | 25.51 | -1.03 | -3.88 | 26.39 | 26.51 | 25.48 | 1409378 |
| 1741218000 | 26.54 | 0.2 | 0.76 | 26.13 | 26.59 | 26.05 | 1440651 |
| 1741131600 | 26.34 | -0.09 | -0.34 | 26.43 | 26.68 | 26.225 | 1752741 |
| 1741045200 | 26.43 | 0.56 | 2.16 | 25.77 | 26.53 | 25.64 | 1787449 |
| 1740786000 | 25.87 | -0.15 | -0.58 | 26.29 | 26.34 | 25.56 | 4756639 |
| 1740699600 | 26.02 | 0.04 | 0.15 | 25.86 | 26.2423 | 25.81 | 1621563 |
| 1740613200 | 25.98 | 0.01 | 0.04 | 25.98 | 26.085 | 25.8 | 1453087 |
| 1740526800 | 25.97 | 0.93 | 3.71 | 25.06 | 26.14 | 24.98 | 1968392 |
| 1740440400 | 25.04 | 0.11 | 0.44 | 24.96 | 25.3 | 24.75 | 1607885 |
| 1740181200 | 24.93 | -0.69 | -2.69 | 25.74 | 25.91 | 24.79 | 1829312 |
| 1740094800 | 25.62 | -0.24 | -0.93 | 25.73 | 26.01 | 25.6 | 1309293 |
| 1740008400 | 25.86 | -0.11 | -0.42 | 25.84 | 26.225 | 25.77 | 2503429 |
| 1739922000 | 25.97 | -0.45 | -1.70 | 26.4 | 26.605 | 25.97 | 1646663 |
| 1739576400 | 26.42 | -0.1 | -0.38 | 26.52 | 26.71 | 26.23 | 1792845 |
| 1739490000 | 26.52 | 0.94 | 3.67 | 26.16 | 26.7472 | 25.3 | 4322308 |
| 1739403600 | 25.58 | -0.17 | -0.66 | 25.31 | 25.83 | 25.26 | 2990660 |
| 1739317200 | 25.75 | -0.36 | -1.38 | 25.94 | 26.26 | 25.37 | 2275359 |
| 1739230800 | 26.11 | -0.21 | -0.80 | 26.23 | 26.35 | 25.9617 | 2157959 |
| 1738971600 | 26.32 | -0.05 | -0.19 | 26.22 | 26.57 | 26.08 | 2401165 |
| 1738885200 | 26.37 | -0.39 | -1.46 | 26.78 | 26.91 | 26.17 | 2487962 |
| 1738798800 | 26.76 | 0.41 | 1.56 | 26.6 | 26.86 | 26.33 | 1599204 |
| 1738712400 | 26.35 | -0.4 | -1.50 | 26.55 | 26.66 | 26.155 | 1272368 |
| 1738626000 | 26.75 | 0.25 | 0.94 | 26.36 | 26.82 | 26.055 | 1109796 |
| 1738366800 | 26.5 | 0 | 0.00 | 26.48 | 26.82 | 26.33 | 1135919 |
| 1738280400 | 26.5 | 0.29 | 1.11 | 26.63 | 26.71 | 26.12 | 1487633 |
| 1738194000 | 26.21 | -0.96 | -3.53 | 27.25 | 27.3 | 26.045 | 1419146 |
| 1738107600 | 27.17 | -0.6 | -2.16 | 27.81 | 27.92 | 27.16 | 1305198 |
| 1738021200 | 27.77 | 0.86 | 3.20 | 27.04 | 27.88 | 27.04 | 1685654 |
| 1737762000 | 26.91 | 0.44 | 1.66 | 26.51 | 26.94 | 26.51 | 823503 |
| 1737675600 | 26.47 | 0 | 0.00 | 26.47 | 26.47 | 26.47 | 0 |
| 1737589200 | 26.47 | -0.72 | -2.65 | 26.61 | 27.1 | 26.42 | 1148453 |
| 1737502800 | 27.19 | 0.46 | 1.72 | 26.95 | 27.395 | 26.825 | 1215128 |
| 1737157200 | 26.73 | -0.47 | -1.73 | 27.52 | 27.52 | 26.66 | 2414319 |
| 1737070800 | 27.2 | 0.36 | 1.34 | 27.03 | 27.21 | 26.78 | 1507940 |
| 1736984400 | 26.84 | 0.26 | 0.98 | 26.98 | 27.12 | 26.72 | 1016439 |
| 1736898000 | 26.58 | 0.17 | 0.64 | 26.43 | 26.765 | 26.4 | 1052478 |
| 1736811600 | 26.41 | 0.33 | 1.27 | 25.92 | 26.44 | 25.84 | 1205724 |
| 1736552400 | 26.08 | -0.84 | -3.12 | 26.51 | 26.785 | 25.65 | 1757347 |
| 1736379600 | 26.92 | 0.5 | 1.89 | 26.33 | 26.9932 | 26.32 | 1780412 |
| 1736293200 | 26.42 | 0.04 | 0.15 | 26.42 | 26.65 | 26.23 | 1807017 |
| 1736206800 | 26.38 | -0.36 | -1.35 | 26.99 | 26.99 | 26.3 | 2285465 |
| 1735947600 | 26.74 | 0.22 | 0.83 | 26.5 | 26.79 | 26.41 | 1638302 |
| 1735861200 | 26.52 | -0.53 | -1.96 | 26.71 | 26.99 | 26.415 | 1841873 |
| 1735688400 | 27.05 | 0.25 | 0.93 | 26.78 | 27.07 | 26.66 | 2530029 |
| 1735602000 | 26.8 | -0.26 | -0.96 | 26.91 | 27.12 | 26.57 | 3679628 |
| 1735342800 | 27.06 | -0.37 | -1.35 | 27.25 | 27.46 | 26.93 | 1179907 |
| 1735256400 | 27.43 | 0.04 | 0.15 | 27.27 | 27.53 | 27.2387 | 835997 |
| 1735077840 | 27.39 | 0.17 | 0.62 | 27.17 | 27.41 | 27.09 | 535826 |
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
