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 | 0.16 | 0.578034682081 | 27.68 | 28.44 | 26.5 | 4325 | 27.64098497 | DR |
| 4 | -1.44 | -4.91803278689 | 29.28 | 30.23 | 26.5 | 2452 | 28.4543532 | DR |
| 12 | 0.2 | 0.723589001447 | 27.64 | 30.23 | 26.26 | 2626 | 28.05083832 | DR |
| 26 | 1.71 | 6.54420206659 | 26.13 | 30.23 | 24.06 | 2657 | 27.34544418 | DR |
| 52 | 7.38 | 36.0703812317 | 20.46 | 30.23 | 18.99 | 2989 | 24.86607788 | DR |
| 156 | 9.53 | 52.0480611688 | 18.31 | 30.23 | 12.02 | 3941 | 18.4056774 | DR |
| 260 | 10.84 | 63.7647058824 | 17 | 30.23 | 10 | 8043 | 15.46118829 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 27.84 | 0.3 | 1.09 | 27.54 | 27.96 | 27.54 | 8001 |
| 1735853400 | 27.54 | -0.66 | -2.34 | 27.63 | 27.92 | 26.5 | 9667 |
| 1735594200 | 28.2 | 0.36 | 1.29 | 28.12 | 28.44 | 27.84 | 883 |
| 1735334940 | 27.84 | 0.16 | 0.58 | 27.68 | 28.23 | 27.68 | 2425 |
| 1735248540 | 27.68 | -0.28 | -1.00 | 28.24 | 28.44 | 27.48 | 812 |
| 1734989340 | 27.96 | 0.56 | 2.04 | 27.39 | 28 | 27.39 | 6005 |
| 1734730200 | 27.4 | -0.47 | -1.69 | 27.86 | 27.86 | 27.27 | 1020 |
| 1734643800 | 27.87 | -1.11 | -3.83 | 28.98 | 28.98 | 27.66 | 778 |
| 1734557400 | 28.98 | 0.39 | 1.36 | 28.88 | 29.57 | 28.86 | 1982 |
| 1734470940 | 28.59 | -1.27 | -4.25 | 30.16 | 30.23 | 28.34 | 831 |
| 1734384540 | 29.86 | 0.1 | 0.34 | 29.56 | 29.86 | 29.16 | 865 |
| 1734125340 | 29.76 | 0.72 | 2.48 | 29.04 | 29.76 | 29.04 | 432 |
| 1734039000 | 29.04 | -0.08 | -0.27 | 29.26 | 29.49 | 28.8 | 351 |
| 1733952540 | 29.12 | -0.02 | -0.07 | 29.44 | 29.73 | 28.95 | 879 |
| 1733866140 | 29.14 | -0.3 | -1.02 | 29.74 | 29.79 | 29.14 | 1617 |
| 1733779740 | 29.44 | -0.05 | -0.17 | 29.49 | 29.88 | 29.44 | 4211 |
| 1733520600 | 29.49 | 0.17 | 0.58 | 29.28 | 29.67 | 29.28 | 6466 |
| 1733434200 | 29.32 | 1.02 | 3.60 | 28.87 | 29.52 | 28.86 | 3345 |
| 1733347800 | 28.3 | 0.07 | 0.25 | 28.52 | 28.68 | 28.08 | 2235 |
| 1733261340 | 28.23 | -1.35 | -4.56 | 28.63 | 28.63 | 28.1 | 9324 |
| 1733174940 | 29.58 | 2.79 | 10.41 | 27.07 | 29.58 | 27.07 | 9380 |
| 1732915740 | 26.79 | 0.02 | 0.07 | 27.52 | 28.12 | 26.79 | 6439 |
| 1732829400 | 26.77 | -0.39 | -1.44 | 27.16 | 27.95 | 26.26 | 832 |
| 1732743000 | 27.16 | 0.28 | 1.04 | 27.15 | 27.31 | 26.73 | 3642 |
| 1732656600 | 26.88 | 0.08 | 0.30 | 27.07 | 27.09 | 26.58 | 1226 |
| 1732570140 | 26.8 | 0.22 | 0.83 | 26.85 | 27.16 | 26.8 | 3205 |
| 1732310940 | 26.58 | -0.87 | -3.17 | 26.89 | 26.89 | 26.28 | 10125 |
| 1732224600 | 27.45 | -0.24 | -0.87 | 27.97 | 27.97 | 27.42 | 1933 |
| 1732051800 | 27.69 | -0.34 | -1.21 | 28.31 | 28.31 | 27.3 | 3939 |
| 1731965340 | 28.03 | 0.68 | 2.49 | 27.35 | 28.05 | 27.35 | 5578 |
| 1731619800 | 27.35 | 0.26 | 0.96 | 27.48 | 27.66 | 27.06 | 390 |
| 1731533400 | 27.09 | 0.33 | 1.23 | 26.76 | 27.24 | 26.72 | 777 |
| 1731446940 | 26.76 | -0.99 | -3.57 | 27.75 | 27.75 | 26.76 | 1448 |
| 1731360540 | 27.75 | 0.39 | 1.43 | 27.3 | 27.93 | 27.3 | 1781 |
| 1731101400 | 27.36 | -0.14 | -0.51 | 27.02 | 27.71 | 27.02 | 3290 |
| 1731014940 | 27.5 | 0.17 | 0.62 | 27.42 | 27.84 | 27.33 | 1211 |
| 1730928600 | 27.33 | -1.76 | -6.05 | 28.5 | 28.5 | 26.97 | 7561 |
| 1730842200 | 29.09 | 0.06 | 0.21 | 28.44 | 29.31 | 28.44 | 1481 |
| 1730755800 | 29.03 | -0.19 | -0.65 | 29.35 | 29.37 | 28.65 | 452 |
| 1730496600 | 29.22 | 0.93 | 3.29 | 28.62 | 29.22 | 28.62 | 1095 |
| 1730410200 | 28.29 | -0.31 | -1.08 | 28.02 | 28.6 | 27.99 | 1521 |
| 1730323800 | 28.6 | 0.04 | 0.14 | 28.72 | 28.8 | 28.56 | 1537 |
| 1730237340 | 28.56 | -0.08 | -0.28 | 28.06 | 28.62 | 27.64 | 1286 |
| 1730151000 | 28.64 | 0.54 | 1.92 | 28.1 | 28.8 | 28.08 | 1101 |
| 1729891800 | 28.1 | -0.33 | -1.16 | 28.43 | 28.5 | 28.1 | 1813 |
| 1729805400 | 28.43 | 0.32 | 1.14 | 28.11 | 28.71 | 28.11 | 464 |
| 1729719000 | 28.11 | -0.33 | -1.16 | 28.73 | 28.73 | 28.11 | 1895 |
| 1729632600 | 28.44 | -0.03 | -0.11 | 28.44 | 28.71 | 28.23 | 850 |
| 1729546140 | 28.47 | -0.24 | -0.84 | 28.71 | 28.95 | 28.33 | 698 |
| 1729287000 | 28.71 | 0.41 | 1.45 | 28.73 | 28.75 | 28.44 | 960 |
| 1729200540 | 28.3 | -0.2 | -0.70 | 28.73 | 28.73 | 28.23 | 2665 |
| 1729114140 | 28.5 | 0.18 | 0.64 | 28.32 | 28.8 | 28.14 | 5445 |
| 1729027740 | 28.32 | 0.32 | 1.14 | 28.28 | 28.56 | 28.05 | 583 |
| 1728941340 | 28 | -0.02 | -0.07 | 28.03 | 28.32 | 28 | 235 |
| 1728682200 | 28.02 | 0.72 | 2.64 | 27.64 | 28.44 | 27.64 | 829 |
| 1728595740 | 27.3 | -0.44 | -1.59 | 28.02 | 28.02 | 27.29 | 2211 |
| 1728509400 | 27.74 | 0.01 | 0.04 | 27.72 | 27.92 | 27.47 | 500 |
| 1728422940 | 27.73 | 0.11 | 0.40 | 28.16 | 28.16 | 27.5 | 2158 |
| 1728336600 | 27.62 | 0.62 | 2.30 | 27 | 27.88 | 27 | 900 |
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
