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 | -1.1 | -3.72881355932 | 29.5 | 30.5 | 26.63 | 4606 | 27.8738179 | FU |
| 4 | -2.04 | -6.70170827858 | 30.44 | 31 | 25.5 | 5639 | 27.88550747 | FU |
| 12 | -0.66 | -2.27116311081 | 29.06 | 34.5 | 25.38 | 7001 | 29.32068536 | FU |
| 26 | 3.75 | 15.2129817444 | 24.65 | 44.44 | 23.7 | 8709 | 33.10986809 | FU |
| 52 | 8.85 | 45.2685421995 | 19.55 | 44.44 | 14.99 | 5917 | 30.34322375 | FU |
| 156 | -19.85 | -41.1398963731 | 48.25 | 48.56 | 14.11 | 7262 | 29.4809905 | FU |
| 260 | -19.85 | -41.1398963731 | 48.25 | 48.56 | 14.11 | 7262 | 29.4809905 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 28.4 | 0.4 | 1.43 | 29.2 | 29.35 | 28.05 | 3665 |
| 1722029400 | 28 | 1.1 | 4.09 | 27.65 | 28.62 | 27.65 | 1953 |
| 1721943000 | 26.9 | -1.66 | -5.81 | 27.38 | 27.66 | 26.63 | 8977 |
| 1721856600 | 28.56 | 0.11 | 0.39 | 28.85 | 28.85 | 27.94 | 2209 |
| 1721770140 | 28.45 | -0.95 | -3.23 | 29.26 | 29.26 | 28 | 5320 |
| 1721683800 | 29.4 | 0.13 | 0.44 | 29.5 | 30.5 | 28.7 | 4572 |
| 1721424600 | 29.27 | -0.03 | -0.10 | 29.3 | 30.17 | 28.33 | 4673 |
| 1721338200 | 29.3 | -0.08 | -0.27 | 29.98 | 30.12 | 28.62 | 2540 |
| 1721251800 | 29.38 | -0.32 | -1.08 | 29.5 | 30.17 | 28.34 | 4103 |
| 1721165340 | 29.7 | 0.49 | 1.68 | 29.21 | 29.73 | 28.3 | 3172 |
| 1721079000 | 29.21 | 1.97 | 7.23 | 28.7 | 29.6 | 28.7 | 4990 |
| 1720819800 | 27.24 | 0.14 | 0.52 | 26.96 | 27.24 | 26.9 | 538 |
| 1720733400 | 27.1 | 0.41 | 1.54 | 27 | 27.62 | 26.43 | 2556 |
| 1720647000 | 26.69 | 0.69 | 2.65 | 26.37 | 26.99 | 25.73 | 4770 |
| 1720560540 | 26 | 0 | 0.00 | 26.6 | 26.6 | 25.64 | 4041 |
| 1720474200 | 26 | -0.45 | -1.70 | 26.5 | 26.9 | 25.5 | 4659 |
| 1720215000 | 26.45 | -1.55 | -5.54 | 26.45 | 27.4 | 25.75 | 17807 |
| 1720128540 | 28 | -1.18 | -4.04 | 27.5 | 28.39 | 26.5 | 25739 |
| 1720042200 | 29.18 | -1.52 | -4.95 | 29.65 | 30 | 28.82 | 6728 |
| 1719955800 | 30.7 | -0.3 | -0.97 | 30.99 | 30.99 | 30 | 2101 |
| 1719869400 | 31 | 0.55 | 1.81 | 30.44 | 31 | 30.2 | 1337 |
| 1719610200 | 30.45 | -0.15 | -0.49 | 30.31 | 30.99 | 29.65 | 4054 |
| 1719523800 | 30.6 | 0.78 | 2.62 | 29.97 | 30.99 | 29.97 | 3671 |
| 1719437400 | 29.82 | 0.07 | 0.24 | 29.81 | 29.82 | 28.94 | 5754 |
| 1719351000 | 29.75 | 1.7 | 6.06 | 27.8 | 29.75 | 27.8 | 2243 |
| 1719264600 | 28.05 | -1.23 | -4.20 | 28.05 | 28.33 | 27.18 | 7536 |
| 1719005400 | 29.28 | -0.8 | -2.66 | 29.98 | 29.98 | 29.1 | 2776 |
| 1718918940 | 30.08 | -0.16 | -0.53 | 30.29 | 30.3 | 29.5 | 3748 |
| 1718832540 | 30.24 | 1.94 | 6.86 | 28.9 | 30.61 | 28.9 | 12632 |
| 1718746200 | 28.3 | -1.55 | -5.19 | 28.35 | 28.35 | 27.68 | 19691 |
| 1718659800 | 29.85 | 1.16 | 4.04 | 30.12 | 30.5 | 29.47 | 16174 |
| 1718400600 | 28.69 | -0.11 | -0.38 | 29.1 | 30.32 | 28.37 | 5104 |
| 1718314200 | 28.8 | -1 | -3.36 | 29.5 | 29.51 | 28.56 | 4402 |
| 1718227800 | 29.8 | 0.63 | 2.16 | 29.99 | 30.81 | 29.8 | 20172 |
| 1718141400 | 29.17 | -1.73 | -5.60 | 29.91 | 29.91 | 28.59 | 25744 |
| 1718055000 | 30.9 | -1.85 | -5.65 | 31.8 | 31.8 | 30.03 | 16710 |
| 1717795800 | 32.75 | -0.55 | -1.65 | 33.1 | 33.43 | 31.96 | 4818 |
| 1717709400 | 33.299999 | -0.8 | -2.35 | 34.02 | 34.02 | 33 | 2105 |
| 1717622940 | 34.1 | 0.61 | 1.82 | 33.56 | 34.5 | 33.5 | 4009 |
| 1717536600 | 33.49 | 1.09 | 3.36 | 32.4 | 33.5 | 32.24 | 5836 |
| 1717450200 | 32.4 | -1.19 | -3.54 | 33.59 | 33.59 | 32.31 | 2891 |
| 1717191000 | 33.59 | 0.1 | 0.30 | 33.49 | 33.92 | 33.2 | 1719 |
| 1717018140 | 33.49 | 0.24 | 0.72 | 32.59 | 33.5 | 32.59 | 3044 |
| 1716931740 | 33.25 | 0.15 | 0.45 | 33.25 | 33.25 | 32.299999 | 3016 |
| 1716845340 | 33.1 | 1.1 | 3.44 | 32.799999 | 34.44 | 32.799999 | 11659 |
| 1716586200 | 32 | 1 | 3.23 | 31.49 | 32.28 | 31.49 | 4422 |
| 1716499800 | 31 | 0 | 0.00 | 31.11 | 32.03 | 31 | 9663 |
| 1716413340 | 31 | -0.42 | -1.34 | 31 | 31.68 | 30.53 | 2836 |
| 1716327000 | 31.42 | 1.48 | 4.94 | 31.07 | 32.93 | 31.07 | 25859 |
| 1716240600 | 29.94 | 2.13 | 7.66 | 27.81 | 29.97 | 27.03 | 7919 |
| 1715981400 | 27.81 | 0.61 | 2.24 | 27.49 | 29.42 | 27.36 | 9838 |
| 1715895000 | 27.2 | -0.3 | -1.09 | 27.49 | 27.49 | 26.15 | 3906 |
| 1715808600 | 27.5 | 0.91 | 3.42 | 26.11 | 27.68 | 26.11 | 2320 |
| 1715722200 | 26.59 | -0.06 | -0.23 | 26.63 | 26.71 | 25.38 | 13467 |
| 1715635800 | 26.65 | -0.25 | -0.93 | 27.02 | 27.3 | 26.61 | 7186 |
| 1715376600 | 26.9 | -1.07 | -3.83 | 28.1 | 28.1 | 26.9 | 3705 |
| 1715290140 | 27.97 | 0.67 | 2.45 | 27.38 | 27.97 | 27.2 | 6175 |
| 1715203800 | 27.3 | -0.9 | -3.19 | 28.1 | 28.1 | 27 | 4394 |
| 1715117400 | 28.2 | -0.58 | -2.02 | 28.78 | 28.78 | 27.54 | 3410 |
| 1715031000 | 28.78 | 0.34 | 1.20 | 29.06 | 29.06 | 27.44 | 5672 |
| 1714771800 | 28.44 | 0.84 | 3.04 | 28.12 | 29.11 | 27.24 | 7857 |
| 1714685400 | 27.6 | 0.9 | 3.37 | 26.95 | 28.06 | 26.9 | 3007 |
| 1714512600 | 26.7 | -2.19 | -7.58 | 27.75 | 28.41 | 26.55 | 13834 |
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
