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 | -1.84 | -5.68954854669 | 32.34 | 32.38 | 28.69 | 3260460 | 30.07047429 | CS |
| 4 | -9.94 | -24.5796241345 | 40.44 | 43.27 | 28.69 | 2718560 | 34.1074316 | CS |
| 12 | -11.83 | -27.9470824474 | 42.33 | 44.44 | 28.69 | 2111381 | 38.07106597 | CS |
| 26 | -18.5 | -37.7551020408 | 49 | 56.29 | 28.69 | 2047064 | 42.48714666 | CS |
| 52 | -18.5 | -37.7551020408 | 49 | 56.29 | 28.69 | 2047064 | 42.48714666 | CS |
| 156 | -18.5 | -37.7551020408 | 49 | 56.29 | 28.69 | 2047064 | 42.48714666 | CS |
| 260 | -18.5 | -37.7551020408 | 49 | 56.29 | 28.69 | 2047064 | 42.48714666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 31 | 1.35 | 4.55 | 29.69 | 31.35 | 29.3 | 3664800 |
| 1734643800 | 29.65 | 0.65 | 2.24 | 29.07 | 29.72 | 28.81 | 3489800 |
| 1734557400 | 29 | -1.91 | -6.18 | 30.85 | 30.91 | 28.69 | 4361500 |
| 1734470940 | 30.91 | 0.41 | 1.34 | 30.76 | 31.16 | 29.9 | 1921500 |
| 1734384540 | 30.5 | -0.47 | -1.52 | 30.92 | 31.15 | 30.11 | 2873100 |
| 1734125340 | 30.97 | -1.06 | -3.31 | 32.34 | 32.38 | 30.66 | 3656400 |
| 1734039000 | 32.03 | -1.95 | -5.74 | 33.88 | 33.88 | 31.86 | 2314200 |
| 1733952540 | 33.98 | 0.08 | 0.24 | 33.91 | 34.98 | 32.95 | 3335800 |
| 1733866140 | 33.9 | 1.24 | 3.80 | 32.939999 | 34.15 | 32.72 | 4487900 |
| 1733779740 | 32.659999 | -1.33 | -3.91 | 34.38 | 34.38 | 32.46 | 2651300 |
| 1733520600 | 33.99 | -1.41 | -3.98 | 35.4 | 35.57 | 33.04 | 2726700 |
| 1733434200 | 35.4 | 0.31 | 0.88 | 35.61 | 36.78 | 35.31 | 2721800 |
| 1733347800 | 35.09 | -1.65 | -4.49 | 36.78 | 36.99 | 35.04 | 2725700 |
| 1733261340 | 36.74 | -0.12 | -0.33 | 36.85 | 37.8 | 36.51 | 1047700 |
| 1733174940 | 36.86 | 0.17 | 0.46 | 36.52 | 37.05 | 35.38 | 1550800 |
| 1732915740 | 36.69 | 1.03 | 2.89 | 35.66 | 36.85 | 34.52 | 4102600 |
| 1732829400 | 35.66 | -3.74 | -9.49 | 39.1 | 39.18 | 35.28 | 3653300 |
| 1732743000 | 39.4 | -3.06 | -7.21 | 42.47 | 43.1 | 39.01 | 2226900 |
| 1732656600 | 42.46 | 0.78 | 1.87 | 41.6 | 43.27 | 41.45 | 1907300 |
| 1732570140 | 41.68 | 0.84 | 2.06 | 40.85 | 42.31 | 40.82 | 1556400 |
| 1732310940 | 40.84 | 1.03 | 2.59 | 40.44 | 40.84 | 39.66 | 1060500 |
| 1732224600 | 39.81 | -1.37 | -3.33 | 41.1 | 41.1 | 39.67 | 1691500 |
| 1732051800 | 41.18 | -0.62 | -1.48 | 41.98 | 42.25 | 41.08 | 1624800 |
| 1731965340 | 41.8 | -0.31 | -0.74 | 42.76 | 42.76 | 41.48 | 2369800 |
| 1731619800 | 42.11 | 0.93 | 2.26 | 41 | 44.38 | 40.9 | 3218900 |
| 1731533400 | 41.18 | 1.08 | 2.69 | 40.15 | 41.6 | 40.11 | 1643000 |
| 1731446940 | 40.1 | -0.33 | -0.82 | 40.1 | 40.65 | 39.65 | 951400 |
| 1731360540 | 40.43 | 0.18 | 0.45 | 39.99 | 40.79 | 39.41 | 1323200 |
| 1731101400 | 40.25 | -0.12 | -0.30 | 39.81 | 40.25 | 38.95 | 2244600 |
| 1731014940 | 40.37 | -0.63 | -1.54 | 40.9 | 41.8 | 39.8 | 1032000 |
| 1730928600 | 41 | -0.33 | -0.80 | 40.5 | 41.43 | 39.75 | 1833500 |
| 1730842200 | 41.33 | -0.1 | -0.24 | 41.54 | 42.09 | 40.42 | 1238300 |
| 1730755800 | 41.43 | 1.45 | 3.63 | 40.4 | 42.13 | 40.4 | 2131400 |
| 1730496600 | 39.98 | -1.12 | -2.73 | 41.23 | 41.3 | 39.95 | 1687100 |
| 1730410200 | 41.1 | 0.57 | 1.41 | 40.38 | 41.55 | 40.34 | 1308200 |
| 1730323800 | 40.53 | 0.37 | 0.92 | 40.31 | 40.78 | 40.15 | 1410000 |
| 1730237340 | 40.16 | -0.67 | -1.64 | 40.67 | 41.26 | 39.81 | 2321200 |
| 1730151000 | 40.83 | 0.2 | 0.49 | 41 | 41.19 | 40.54 | 1010000 |
| 1729891800 | 40.63 | -0.75 | -1.81 | 41.11 | 41.74 | 40.29 | 1345000 |
| 1729805400 | 41.38 | 0.97 | 2.40 | 40.4 | 41.71 | 40.04 | 1256700 |
| 1729719000 | 40.41 | 0.18 | 0.45 | 39.95 | 40.43 | 39.7 | 1002400 |
| 1729632600 | 40.23 | -0.58 | -1.42 | 40.37 | 41.17 | 39.9 | 1635200 |
| 1729546140 | 40.81 | 0.51 | 1.27 | 40.35 | 41.08 | 40.31 | 675000 |
| 1729287000 | 40.3 | -0.7 | -1.71 | 41 | 41.49 | 40.3 | 1500000 |
| 1729200540 | 41 | -0.28 | -0.68 | 40.75 | 41.22 | 40.18 | 1130100 |
| 1729114140 | 41.28 | -0.79 | -1.88 | 42.21 | 42.74 | 41.08 | 2313700 |
| 1729027740 | 42.07 | 0.16 | 0.38 | 42.21 | 42.38 | 41.75 | 1566600 |
| 1728941340 | 41.91 | 0.11 | 0.26 | 41.8 | 42.15 | 41 | 938100 |
| 1728682200 | 41.8 | 0.65 | 1.58 | 41 | 41.87 | 40.61 | 1401500 |
| 1728595740 | 41.15 | 0 | 0.00 | 41.35 | 41.48 | 40.55 | 1145700 |
| 1728509400 | 41.15 | -0.75 | -1.79 | 41.46 | 41.49 | 40.57 | 1833900 |
| 1728422940 | 41.9 | 1 | 2.44 | 40.43 | 41.9 | 40.31 | 1807700 |
| 1728336600 | 40.9 | -0.75 | -1.80 | 42 | 42.06 | 40.53 | 1182900 |
| 1728077400 | 41.65 | 1.11 | 2.74 | 40.4 | 41.7 | 40.1 | 1909400 |
| 1727991000 | 40.54 | -1.65 | -3.91 | 41.53 | 41.79 | 40.44 | 2509200 |
| 1727904540 | 42.19 | 0.5 | 1.20 | 42 | 43 | 41.68 | 4911300 |
| 1727818200 | 41.69 | -0.46 | -1.09 | 42.55 | 43.01 | 41.59 | 3907900 |
| 1727731800 | 42.15 | -0.65 | -1.52 | 43 | 43.04 | 41.43 | 2991700 |
| 1727472600 | 42.8 | 0.45 | 1.06 | 42.33 | 44.44 | 42.13 | 2086000 |
| 1727386140 | 42.35 | -0.5 | -1.17 | 42.98 | 43.48 | 42.33 | 1141200 |
| 1727299740 | 42.85 | -1.82 | -4.07 | 44.82 | 45.03 | 42.74 | 1477400 |
| 1727213400 | 44.67 | -0.59 | -1.30 | 45.77 | 46.25 | 44.67 | 1729600 |
| 1727127000 | 45.26 | 1.16 | 2.63 | 44.11 | 45.37 | 43.78 | 2048500 |
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
