We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.119 | 0.351343371715 | 33.87 | 34.1514 | 33.43 | 1476 | 33.7114481 | SP |
| 4 | 1.169 | 3.56185252895 | 32.82 | 34.22 | 32.01 | 4653 | 33.36644506 | SP |
| 12 | 0.799 | 2.40735161193 | 33.19 | 34.4484 | 32.01 | 2591 | 33.45657352 | SP |
| 26 | 2.619 | 8.34874083519 | 31.37 | 34.4484 | 29.5101 | 6646 | 32.7054863 | SP |
| 52 | 2.789 | 8.9391025641 | 31.2 | 34.4484 | 28.09 | 5762 | 31.77722189 | SP |
| 156 | -3.221 | -8.65627519484 | 37.21 | 39.8299 | 26.89 | 8141 | 33.46405832 | SP |
| 260 | 7.139 | 26.5884543762 | 26.85 | 40.6799 | 17.5 | 14563 | 30.8499271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 33.989 | 0.44 | 1.31 | 33.75 | 34.06 | 33.75 | 2871 |
| 1721946600 | 33.549999 | -0.01 | -0.03 | 33.549999 | 33.8 | 33.43 | 2634 |
| 1721860200 | 33.5602 | -0.31 | -0.92 | 33.76 | 33.91 | 33.5602 | 1954 |
| 1721773800 | 33.8713 | -0.28 | -0.82 | 33.89 | 33.99 | 33.8 | 782 |
| 1721687400 | 34.1514 | 0.52 | 1.54 | 33.93 | 34.1514 | 33.8799 | 1453 |
| 1721428200 | 33.6337 | -0.19 | -0.56 | 33.87 | 33.87 | 33.6337 | 559 |
| 1721341800 | 33.8235 | -0.16 | -0.47 | 34.05 | 34.08 | 33.8235 | 1208 |
| 1721255400 | 33.9818 | -0.06 | -0.18 | 33.91 | 34.22 | 33.91 | 1448 |
| 1721169000 | 34.0425 | 0.53 | 1.57 | 33.61 | 34.0599 | 33.445999 | 7080 |
| 1721082600 | 33.5171 | 0.12 | 0.36 | 33.33 | 33.61 | 33.33 | 18100 |
| 1720823400 | 33.3962 | 0.46 | 1.40 | 33.11 | 33.61 | 33.1099 | 34919 |
| 1720737000 | 32.936 | 0.38 | 1.16 | 32.799999 | 32.936 | 32.799999 | 301 |
| 1720650600 | 32.557 | 0.31 | 0.96 | 32.27 | 32.67 | 32.27 | 737 |
| 1720564200 | 32.2474 | -0.34 | -1.04 | 32.35 | 32.43 | 32.21 | 1330 |
| 1720477800 | 32.586399 | 0.07 | 0.20 | 32.42 | 32.65 | 32.27 | 2920 |
| 1720218600 | 32.5199 | -0.13 | -0.39 | 32.72 | 32.72 | 32.5199 | 515 |
| 1720040640 | 32.6467 | 0.34 | 1.06 | 32.52 | 32.83 | 32.509999 | 1466 |
| 1719959400 | 32.3038 | -0.18 | -0.54 | 32.28 | 32.43 | 32.009999 | 5335 |
| 1719873000 | 32.4802 | -0.34 | -1.04 | 32.82 | 32.82 | 32.4 | 1004 |
| 1719613800 | 32.8208 | 0 | 0.00 | 32.8208 | 32.8208 | 32.8208 | 0 |
| 1719527400 | 32.8208 | 0.16 | 0.50 | 32.75 | 32.8208 | 32.659999 | 1200 |
| 1719441000 | 32.6573 | -0.23 | -0.70 | 32.61 | 32.6573 | 32.509999 | 1028 |
| 1719354600 | 32.8889 | -0.25 | -0.74 | 33 | 33.189999 | 32.71 | 872 |
| 1719268200 | 33.1347 | 0.24 | 0.73 | 32.95 | 33.1347 | 32.9 | 1205 |
| 1719009000 | 32.894199 | -0.19 | -0.57 | 32.96 | 32.96 | 32.729999 | 1718 |
| 1718922600 | 33.082 | 0.15 | 0.45 | 33.14 | 33.36 | 33.082 | 2491 |
| 1718749800 | 32.934399 | 0.08 | 0.24 | 32.939999 | 33.14 | 32.934399 | 2373 |
| 1718663400 | 32.8553 | 0.07 | 0.21 | 32.59 | 32.889899 | 32.5 | 2739 |
| 1718404200 | 32.7867 | -0.19 | -0.59 | 32.79 | 32.79 | 32.655 | 726 |
| 1718317800 | 32.979999 | -0.15 | -0.46 | 33.09 | 33.09 | 32.965 | 409 |
| 1718231400 | 33.1327 | 0.06 | 0.17 | 33.29 | 33.384 | 33.1327 | 820 |
| 1718145000 | 33.0754 | -0.22 | -0.65 | 33.009999 | 33.0754 | 32.81 | 8386 |
| 1718058600 | 33.292299 | -0.11 | -0.33 | 33.229999 | 33.292299 | 33.125 | 770 |
| 1717799400 | 33.4024 | -0.41 | -1.20 | 33.7 | 33.7 | 33.4024 | 1986 |
| 1717713000 | 33.8093 | 0.03 | 0.08 | 33.75 | 33.9 | 33.71 | 353 |
| 1717626600 | 33.7834 | -0.12 | -0.37 | 33.88 | 33.95 | 33.6519 | 759 |
| 1717540200 | 33.9083 | -0.24 | -0.71 | 32.439999 | 33.94 | 32.439999 | 1460 |
| 1717453800 | 34.15 | -0.04 | -0.11 | 34.29 | 34.37 | 34.12 | 5163 |
| 1717194600 | 34.1883 | 0.18 | 0.54 | 34 | 34.1883 | 33.91 | 932 |
| 1717108200 | 34.0045 | 0.32 | 0.94 | 33.86 | 34.0045 | 33.72 | 716 |
| 1717021800 | 33.6891 | -0.46 | -1.34 | 33.82 | 33.82 | 33.25 | 1777 |
| 1716935400 | 34.1481 | -0.13 | -0.37 | 34.22 | 34.22 | 34.1481 | 146 |
| 1716589800 | 34.275 | 0.21 | 0.60 | 34.15 | 34.34 | 34.13 | 1715 |
| 1716503400 | 34.0699 | -0.15 | -0.43 | 34.27 | 34.28 | 34.05 | 981 |
| 1716417000 | 34.2186 | -0.23 | -0.67 | 34.28 | 34.4 | 34.15 | 1274 |
| 1716330600 | 34.4484 | 0.09 | 0.25 | 34.31 | 34.4484 | 34.2 | 4656 |
| 1716244200 | 34.361 | 0.03 | 0.09 | 34.39 | 34.4 | 34.19 | 1698 |
| 1715985000 | 34.3298 | 0.05 | 0.15 | 34.225 | 34.3298 | 34.07 | 1278 |
| 1715898600 | 34.2799 | -0.08 | -0.23 | 34.36 | 34.36 | 34.12 | 189 |
| 1715812200 | 34.3603 | 0.19 | 0.56 | 34.34 | 34.37 | 34.21 | 376 |
| 1715725800 | 34.1681 | 0.4 | 1.18 | 34.02 | 34.23 | 33.92 | 2495 |
| 1715639400 | 33.7682 | 0.1 | 0.31 | 33.7 | 33.7682 | 33.66 | 1580 |
| 1715380200 | 33.665 | -0.09 | -0.27 | 33.77 | 33.77 | 33.53 | 576 |
| 1715293800 | 33.7556 | 0.16 | 0.48 | 33.54 | 33.7556 | 33.54 | 926 |
| 1715207400 | 33.5945 | 0.31 | 0.92 | 33.27 | 33.5945 | 33.21 | 1555 |
| 1715121000 | 33.2873 | -0.03 | -0.10 | 33.4 | 33.4 | 33.2873 | 491 |
| 1715034600 | 33.3202 | 0.15 | 0.44 | 33.2201 | 33.4 | 33.2 | 2970 |
| 1714775400 | 33.1745 | 0.24 | 0.72 | 33.189999 | 33.28 | 33.1 | 549 |
| 1714689000 | 32.9386 | 0.76 | 2.35 | 32.729999 | 32.9386 | 32.729999 | 2543 |
| 1714602600 | 32.1818 | 0.24 | 0.74 | 31.78 | 32.1818 | 31.78 | 1246 |
| 1714516200 | 31.9465 | -0.52 | -1.61 | 32.31 | 32.31 | 31.9465 | 1252 |
| 1714429800 | 32.470399 | 0.3 | 0.94 | 32.259999 | 32.58 | 32.259999 | 3234 |
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
