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 | -0.33 | -1.33603238866 | 24.7 | 25.22 | 23.63 | 1728116 | 24.407216 | CS |
| 4 | -6.52 | -21.1071544189 | 30.89 | 31.65 | 23.63 | 1970231 | 26.4732366 | CS |
| 12 | -5.62 | -18.73957986 | 29.99 | 31.65 | 23.63 | 1513414 | 28.32675953 | CS |
| 26 | -5.88 | -19.4380165289 | 30.25 | 39.8 | 23.63 | 1827927 | 31.88649643 | CS |
| 52 | 5.61 | 29.9040511727 | 18.76 | 39.8 | 18.18 | 1201554 | 30.20080339 | CS |
| 156 | -3.18 | -11.5426497278 | 27.55 | 40.13 | 13.29 | 778687 | 26.51645604 | CS |
| 260 | -3.18 | -11.5426497278 | 27.55 | 40.13 | 13.29 | 778687 | 26.51645604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 24.27 | 0.28 | 1.17 | 24.22 | 24.42 | 23.7 | 1466986 |
| 1721947200 | 23.99 | 0 | 0.00 | 24.3 | 24.62 | 23.63 | 1833188 |
| 1721860800 | 23.99 | -0.92 | -3.69 | 24.66 | 24.92 | 23.84 | 1888594 |
| 1721774400 | 24.91 | -0.03 | -0.12 | 24.78 | 25.22 | 24.48 | 2318371 |
| 1721688000 | 24.94 | 0.39 | 1.59 | 24.7 | 25.15 | 24.5801 | 1761309 |
| 1721428800 | 24.55 | -0.46 | -1.84 | 25.1 | 25.1 | 24.4 | 1912769 |
| 1721342400 | 25.01 | -0.31 | -1.22 | 25.62 | 26.07 | 24.75 | 4382371 |
| 1721256000 | 25.32 | -1.09 | -4.13 | 26.21 | 26.22 | 25.22 | 2730290 |
| 1721169600 | 26.41 | -0.8 | -2.94 | 27.49 | 27.49 | 25.68 | 6878345 |
| 1721083200 | 27.21 | -0.77 | -2.75 | 28.25 | 28.4 | 27.09 | 3045782 |
| 1720824000 | 27.98 | -0.09 | -0.32 | 28.22 | 28.56 | 27.89 | 1486364 |
| 1720737600 | 28.07 | -0.23 | -0.81 | 28.71 | 28.79 | 28.04 | 1488355 |
| 1720651200 | 28.3 | -0.66 | -2.28 | 28.98 | 29.15 | 28.19 | 1133142 |
| 1720564800 | 28.96 | -1.64 | -5.36 | 30.48 | 30.7 | 28.92 | 918221 |
| 1720478400 | 30.6 | -0.6 | -1.92 | 31.21 | 31.65 | 30.55 | 858934 |
| 1720219200 | 31.2 | 0.76 | 2.50 | 30.56 | 31.21 | 30.44 | 677720 |
| 1720040640 | 30.44 | -0.07 | -0.23 | 30.56 | 30.83 | 30.315 | 1128878 |
| 1719960000 | 30.51 | 0.06 | 0.20 | 30.25 | 30.69 | 30.01 | 1104339 |
| 1719873600 | 30.45 | -0.55 | -1.77 | 30.89 | 31.16 | 30.38 | 1136031 |
| 1719614400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1719528000 | 31 | 1.2 | 4.03 | 29.83 | 31.1893 | 29.72 | 1915188 |
| 1719441600 | 29.8 | -0.02 | -0.07 | 29.61 | 29.94 | 29.39 | 1075433 |
| 1719355200 | 29.82 | -0.41 | -1.36 | 30.3 | 30.6 | 29.66 | 1220406 |
| 1719268800 | 30.23 | -0.37 | -1.21 | 30.44 | 30.67 | 30.1 | 1028689 |
| 1719009600 | 30.6 | 0.57 | 1.90 | 29.94 | 30.665 | 29.815 | 2522414 |
| 1718923200 | 30.03 | -0.02 | -0.07 | 30.11 | 30.26 | 29.725 | 1817103 |
| 1718750400 | 30.05 | 0.14 | 0.47 | 30 | 30.61 | 29.79 | 2899380 |
| 1718664000 | 29.91 | 0.25 | 0.84 | 29.6 | 30.08 | 29.49 | 1466930 |
| 1718404800 | 29.66 | 0.1 | 0.34 | 29.37 | 29.71 | 28.87 | 1286445 |
| 1718318400 | 29.56 | -0.3 | -1.00 | 29.91 | 30.19 | 29.41 | 975589 |
| 1718232000 | 29.86 | 1.2 | 4.19 | 29.33 | 30.16 | 29.225 | 1498926 |
| 1718145600 | 28.66 | 0.06 | 0.21 | 28.66 | 28.83 | 27.99 | 1704564 |
| 1718059200 | 28.6 | -0.01 | -0.03 | 28.5 | 28.8 | 28.17 | 1224759 |
| 1717800000 | 28.61 | -0.15 | -0.52 | 28.58 | 28.9 | 28.41 | 661761 |
| 1717713600 | 28.76 | -0.15 | -0.52 | 28.91 | 29.73 | 28.66 | 630942 |
| 1717627200 | 28.91 | 1.07 | 3.84 | 28.19 | 28.98 | 27.92 | 1672632 |
| 1717540800 | 27.84 | -0.43 | -1.52 | 28.19 | 28.3 | 27.82 | 880244 |
| 1717454400 | 28.27 | -0.58 | -2.01 | 28.91 | 28.91 | 27.68 | 1036609 |
| 1717195200 | 28.85 | 0.06 | 0.21 | 28.88 | 29.03 | 28.23 | 1756824 |
| 1717108800 | 28.79 | -0.49 | -1.67 | 29.04 | 29.04 | 27.99 | 1310065 |
| 1717022400 | 29.28 | -0.42 | -1.41 | 29.43 | 29.68 | 29.12 | 559352 |
| 1716936000 | 29.7 | -0.2 | -0.67 | 29.93 | 30.07 | 29.66 | 574095 |
| 1716590400 | 29.9 | 0.03 | 0.10 | 29.7 | 30.43 | 29.7 | 1102293 |
| 1716504000 | 29.87 | -0.7 | -2.29 | 30.75 | 30.75 | 29.8 | 941288 |
| 1716417600 | 30.57 | 0.41 | 1.36 | 30.29 | 31.15 | 30.29 | 1247202 |
| 1716331200 | 30.16 | -0.43 | -1.41 | 30.42 | 30.52 | 30.1 | 738632 |
| 1716244800 | 30.59 | 1.07 | 3.62 | 29.6 | 30.62 | 29.6 | 1084730 |
| 1715985600 | 29.52 | -0.04 | -0.14 | 29.57 | 29.83 | 29.25 | 1213682 |
| 1715899200 | 29.56 | -0.81 | -2.67 | 30.32 | 30.33 | 29.55 | 1115823 |
| 1715812800 | 30.37 | 0.73 | 2.46 | 30 | 30.49 | 29.82 | 1114395 |
| 1715726400 | 29.64 | 0.21 | 0.71 | 29.55 | 29.98 | 29.42 | 851976 |
| 1715640000 | 29.43 | -0.07 | -0.24 | 29.71 | 29.78 | 29.36 | 1102950 |
| 1715380800 | 29.5 | -0.39 | -1.30 | 29.95 | 30.13 | 29.29 | 1256689 |
| 1715294400 | 29.89 | -0.27 | -0.90 | 30.08 | 30.33 | 29.71 | 967183 |
| 1715208000 | 30.16 | 0.22 | 0.73 | 29.71 | 30.26 | 29.71 | 1470471 |
| 1715121600 | 29.94 | -0.07 | -0.23 | 29.92 | 30.41 | 29.57 | 1055179 |
| 1715035200 | 30.01 | 0.17 | 0.57 | 29.99 | 30.35 | 29.74 | 1925254 |
| 1714776000 | 29.84 | -0.48 | -1.58 | 30.7 | 30.72 | 29.33 | 2097901 |
| 1714689600 | 30.32 | -0.53 | -1.72 | 30.75 | 31.25 | 30.03 | 2083001 |
| 1714603200 | 30.85 | -0.12 | -0.39 | 31.02 | 31.64 | 29.93 | 3144109 |
| 1714516800 | 30.97 | -0.82 | -2.58 | 31.53 | 32.009999 | 30.96 | 1964005 |
| 1714430400 | 31.79 | -0.11 | -0.34 | 32.14 | 32.509999 | 31.72 | 1205732 |
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
