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 | -0.11 | -0.297056440724 | 37.03 | 37.55 | 36.77 | 2369667 | 37.18851118 | CS |
| 4 | 1.03 | 2.86988018947 | 35.89 | 37.81 | 35.54 | 1678461 | 36.61902238 | CS |
| 12 | -0.33 | -0.885906040268 | 37.25 | 37.81 | 34.39 | 1567349 | 36.166922 | CS |
| 26 | -8.06 | -17.9190751445 | 44.98 | 45.02 | 34.39 | 1403587 | 38.42360558 | CS |
| 52 | -3.09 | -7.72306923269 | 40.01 | 47.2 | 34.39 | 1463755 | 40.7543388 | CS |
| 156 | -2.38 | -6.05597964377 | 39.3 | 47.2 | 34.39 | 1600802 | 41.18206736 | CS |
| 260 | -9.58 | -20.6021505376 | 46.5 | 48.5 | 34.39 | 1619895 | 41.18928778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 37.36 | 0.33 | 0.89 | 37.3 | 37.51 | 37.05 | 1631200 |
| 1741210140 | 37.03 | -0.14 | -0.38 | 37.17 | 37.55 | 37.03 | 1273800 |
| 1740778200 | 37.17 | 0.13 | 0.35 | 37.03 | 37.48 | 36.77 | 4204000 |
| 1740691740 | 37.04 | -0.16 | -0.43 | 37.2 | 37.57 | 37.04 | 1394900 |
| 1740605400 | 37.2 | 0.26 | 0.70 | 37.18 | 37.57 | 37.01 | 1655800 |
| 1740519000 | 36.94 | 0.34 | 0.93 | 36.89 | 37.18 | 36.6 | 1415400 |
| 1740432540 | 36.6 | 0.02 | 0.05 | 36.65 | 37.17 | 36.4 | 1689800 |
| 1740173400 | 36.58 | 0.06 | 0.16 | 36.83 | 37.81 | 36.5 | 2350500 |
| 1740087000 | 36.52 | 0.36 | 1.00 | 36.44 | 36.52 | 35.97 | 774700 |
| 1740000540 | 36.16 | -0.39 | -1.07 | 36.35 | 36.45 | 35.96 | 1623700 |
| 1739914140 | 36.55 | 0.08 | 0.22 | 36.47 | 36.78 | 36.42 | 1656500 |
| 1739827800 | 36.47 | -0.11 | -0.30 | 36.58 | 36.94 | 36.4 | 1347300 |
| 1739568600 | 36.58 | 0.56 | 1.55 | 36.02 | 37.03 | 35.95 | 2053800 |
| 1739482140 | 36.02 | 0.21 | 0.59 | 35.65 | 36.05 | 35.54 | 1216500 |
| 1739395740 | 35.81 | -0.62 | -1.70 | 35.99 | 36.15 | 35.54 | 2314700 |
| 1739309400 | 36.43 | 0.73 | 2.04 | 35.82 | 36.43 | 35.63 | 1199300 |
| 1739222940 | 35.7 | -0.25 | -0.70 | 36.25 | 36.27 | 35.66 | 1080800 |
| 1738963800 | 35.95 | 0.07 | 0.20 | 35.89 | 36.25 | 35.76 | 1329600 |
| 1738877340 | 35.88 | 0.25 | 0.70 | 35.64 | 35.98 | 35.61 | 1017200 |
| 1738790940 | 35.63 | -0.47 | -1.30 | 36.29 | 36.3 | 35.63 | 2002600 |
| 1738704600 | 36.1 | -0.21 | -0.58 | 36.19 | 36.42 | 35.83 | 1307800 |
| 1738618200 | 36.31 | -0.49 | -1.33 | 36.76 | 36.99 | 36.31 | 1632500 |
| 1738358940 | 36.8 | -0.05 | -0.14 | 36.86 | 37.46 | 36.8 | 1009300 |
| 1738272540 | 36.85 | 0.13 | 0.35 | 36.97 | 37.33 | 36.65 | 1306800 |
| 1738186200 | 36.72 | -0.04 | -0.11 | 36.87 | 37.27 | 36.68 | 1395400 |
| 1738099740 | 36.76 | 0.62 | 1.72 | 36.16 | 37.15 | 36.06 | 2971600 |
| 1738013340 | 36.14 | 0.97 | 2.76 | 35.16 | 36.29 | 35.07 | 1357500 |
| 1737754200 | 35.17 | 0.02 | 0.06 | 35.06 | 35.48 | 34.96 | 980500 |
| 1737667740 | 35.15 | -0.32 | -0.90 | 35.36 | 35.6 | 35.15 | 897300 |
| 1737581400 | 35.47 | 0 | 0.00 | 35.47 | 35.47 | 35.47 | 0 |
| 1737495000 | 35.47 | 0.15 | 0.42 | 34.7 | 35.66 | 34.4 | 1895300 |
| 1737408600 | 35.32 | 0.12 | 0.34 | 35.16 | 35.6 | 34.97 | 736400 |
| 1737149400 | 35.2 | -0.07 | -0.20 | 35.3 | 35.88 | 34.93 | 1582500 |
| 1737062940 | 35.27 | -0.18 | -0.51 | 35.4 | 35.65 | 35.23 | 2182200 |
| 1736976540 | 35.45 | 0.76 | 2.19 | 35.2 | 35.57 | 34.83 | 1266000 |
| 1736890140 | 34.69 | 0.02 | 0.06 | 34.82 | 34.9 | 34.39 | 1805000 |
| 1736803740 | 34.67 | -0.29 | -0.83 | 35 | 35.29 | 34.65 | 1490200 |
| 1736544540 | 34.96 | -0.34 | -0.96 | 35.3 | 35.61 | 34.93 | 1029500 |
| 1736458140 | 35.3 | 0.15 | 0.43 | 35.17 | 35.43 | 35.08 | 812900 |
| 1736371740 | 35.15 | -0.43 | -1.21 | 35.58 | 35.58 | 35.07 | 1410700 |
| 1736285400 | 35.58 | 0.31 | 0.88 | 35.3 | 35.76 | 35.3 | 792400 |
| 1736198940 | 35.27 | -0.04 | -0.11 | 35.49 | 35.71 | 35.16 | 1227200 |
| 1735939740 | 35.31 | -0.05 | -0.14 | 35.4 | 35.58 | 34.79 | 1602400 |
| 1735853400 | 35.36 | -0.14 | -0.39 | 35.5 | 35.51 | 35.04 | 1403300 |
| 1735594200 | 35.5 | 0.55 | 1.57 | 35 | 35.57 | 34.97 | 947100 |
| 1735334940 | 34.95 | -0.63 | -1.77 | 35.95 | 35.95 | 34.89 | 1455600 |
| 1735248540 | 35.58 | -0.04 | -0.11 | 35.72 | 35.98 | 35.58 | 1915500 |
| 1734989340 | 35.62 | -1.2 | -3.26 | 36.66 | 36.72 | 35.62 | 1641000 |
| 1734730200 | 36.82 | 0.18 | 0.49 | 36.59 | 36.82 | 36.17 | 2595400 |
| 1734643800 | 36.64 | 0.19 | 0.52 | 36.8 | 36.82 | 36.33 | 1197200 |
| 1734557400 | 36.45 | -0.97 | -2.59 | 37.13 | 37.39 | 36.35 | 1940900 |
| 1734470940 | 37.42 | 0.81 | 2.21 | 36.65 | 37.42 | 36.47 | 3114900 |
| 1734384540 | 36.61 | -0.46 | -1.24 | 37.1 | 37.44 | 36.61 | 1799700 |
| 1734125340 | 37.07 | -0.18 | -0.48 | 37.25 | 37.45 | 37.07 | 1135400 |
| 1734039000 | 37.25 | -0.99 | -2.59 | 38.18 | 38.18 | 36.91 | 1818800 |
| 1733952540 | 38.24 | 0.25 | 0.66 | 37.99 | 38.63 | 37.43 | 1456800 |
| 1733866140 | 37.99 | 0.03 | 0.08 | 38.19 | 38.26 | 37.82 | 1353500 |
| 1733779740 | 37.96 | -0.04 | -0.11 | 38.1 | 38.21 | 37.78 | 1720700 |
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
