We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.042 | 0.139906728847 | 30.02 | 30.61 | 29.8036 | 234321 | 30.24150849 | SP |
| 4 | -1.418 | -4.50444726811 | 31.48 | 31.55 | 29.51 | 206542 | 30.3293786 | SP |
| 12 | -2.148 | -6.66873641726 | 32.21 | 32.41 | 29.51 | 189907 | 30.95741736 | SP |
| 26 | -1.918 | -5.99749843652 | 31.98 | 33.74 | 29.51 | 171889 | 31.60279624 | SP |
| 52 | -0.438 | -1.43606557377 | 30.5 | 33.74 | 29.51 | 160645 | 31.55312345 | SP |
| 156 | 11.132 | 58.8061278394 | 18.93 | 33.74 | 18.93 | 100836 | 30.11769976 | SP |
| 260 | 11.132 | 58.8061278394 | 18.93 | 33.74 | 18.93 | 60023 | 30.11769976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 30.35 | 0.01 | 0.03 | 30.59 | 30.61 | 30.2801 | 294668 |
| 1736206200 | 30.34 | 0.34 | 1.13 | 30.28 | 30.55 | 30.28 | 411054 |
| 1735947000 | 30 | 0.14 | 0.47 | 29.9909 | 30.06 | 29.88 | 85635 |
| 1735860600 | 29.86 | -0.13 | -0.43 | 30.02 | 30.08 | 29.8036 | 126828 |
| 1735687800 | 29.99 | -0.02 | -0.07 | 30.18 | 30.18 | 29.9203 | 154896 |
| 1735601400 | 30.01 | -0.16 | -0.53 | 30.06 | 30.14 | 29.9001 | 469643 |
| 1735342200 | 30.17 | -0.05 | -0.17 | 30.17 | 30.24 | 30.08 | 102308 |
| 1735255800 | 30.22 | 0.13 | 0.45 | 30.15 | 30.2706 | 30.03 | 122644 |
| 1735077840 | 30.085 | 0.11 | 0.35 | 29.97 | 30.085 | 29.93 | 72398 |
| 1734996600 | 29.98 | 0.17 | 0.57 | 29.8 | 30.0105 | 29.69 | 231709 |
| 1734737400 | 29.81 | -0.34 | -1.13 | 29.55 | 30.0259 | 29.5214 | 288269 |
| 1734651000 | 30.15 | -0.03 | -0.10 | 30.37 | 30.37 | 30.11 | 332960 |
| 1734564600 | 30.18 | -0.75 | -2.42 | 30.91 | 31.04 | 30.1757 | 190617 |
| 1734478200 | 30.93 | -0.04 | -0.13 | 30.97 | 31.07 | 30.8785 | 137464 |
| 1734391800 | 30.97 | -0.17 | -0.55 | 31.01 | 31.12 | 30.9594 | 123262 |
| 1734132600 | 31.14 | -0.03 | -0.10 | 31.1908 | 31.27 | 31.07 | 132115 |
| 1734046200 | 31.17 | -0.34 | -1.08 | 31.337059 | 31.4599 | 31.165 | 280880 |
| 1733959800 | 31.51 | 0.13 | 0.41 | 31.48 | 31.55 | 31.38 | 116496 |
| 1733873400 | 31.38 | -0.21 | -0.66 | 31.52 | 31.5588 | 31.35 | 192668 |
| 1733787000 | 31.59 | 0.04 | 0.13 | 31.74 | 31.8 | 31.57 | 705630 |
| 1733527800 | 31.55 | -0.04 | -0.13 | 31.67 | 31.67 | 31.45 | 109865 |
| 1733441400 | 31.59 | 0.25 | 0.80 | 31.56 | 31.6499 | 31.493 | 110035 |
| 1733355000 | 31.34 | -0.04 | -0.11 | 31.48 | 31.48 | 31.3007 | 135134 |
| 1733268600 | 31.3751 | 0.13 | 0.40 | 31.5 | 31.5 | 31.2901 | 153205 |
| 1733182200 | 31.25 | 0.17 | 0.55 | 31.12 | 31.2799 | 30.95 | 105246 |
| 1732917840 | 31.08 | 0.41 | 1.34 | 30.91 | 31.12 | 30.79 | 39632 |
| 1732750200 | 30.67 | 0.14 | 0.46 | 30.68 | 30.8199 | 30.57 | 243500 |
| 1732663800 | 30.53 | -0.18 | -0.59 | 30.71 | 30.71 | 30.47 | 91595 |
| 1732577400 | 30.71 | 0.13 | 0.43 | 30.81 | 30.89 | 30.67 | 128017 |
| 1732318200 | 30.58 | 0.09 | 0.30 | 30.44 | 30.708 | 30.44 | 140292 |
| 1732231800 | 30.49 | -0.04 | -0.13 | 30.48 | 30.57 | 30.3559 | 155309 |
| 1732145400 | 30.53 | -0.04 | -0.13 | 30.48 | 30.53 | 30.281 | 140578 |
| 1732059000 | 30.57 | -0.18 | -0.59 | 30.42 | 30.68 | 30.37 | 407645 |
| 1731972600 | 30.75 | 0.23 | 0.75 | 30.49 | 30.77 | 30.49 | 130992 |
| 1731713400 | 30.52 | -0.03 | -0.10 | 30.54 | 30.57 | 30.42 | 122704 |
| 1731627000 | 30.55 | 0.05 | 0.16 | 30.745 | 30.81 | 30.505 | 207134 |
| 1731540600 | 30.5 | -0.21 | -0.68 | 30.54 | 30.54 | 30.29 | 155119 |
| 1731454200 | 30.71 | -0.54 | -1.73 | 30.96 | 30.96 | 30.48 | 377623 |
| 1731367800 | 31.25 | 0.03 | 0.10 | 31.28 | 31.325 | 31.1603 | 127461 |
| 1731108600 | 31.22 | -0.47 | -1.48 | 31.2974 | 31.3194 | 31.0596 | 176103 |
| 1731022200 | 31.69 | 0.44 | 1.41 | 31.5748 | 31.77 | 31.5484 | 196934 |
| 1730935800 | 31.25 | -0.57 | -1.79 | 31.2 | 31.3399 | 31.01 | 172738 |
| 1730849400 | 31.82 | 0.32 | 1.03 | 31.62 | 31.8399 | 31.5848 | 133477 |
| 1730763000 | 31.495 | 0.04 | 0.11 | 31.61 | 31.7299 | 31.4501 | 152931 |
| 1730500200 | 31.46 | 0.1 | 0.32 | 31.64 | 31.66 | 31.39 | 111792 |
| 1730413800 | 31.36 | -0.25 | -0.79 | 31.43 | 31.4386 | 31.12 | 243407 |
| 1730327400 | 31.61 | -0.12 | -0.38 | 31.5269 | 31.75 | 31.5269 | 81171 |
| 1730241000 | 31.73 | -0.19 | -0.60 | 31.78 | 31.8814 | 31.6801 | 150762 |
| 1730154600 | 31.92 | 0.25 | 0.79 | 31.79 | 31.9499 | 31.73 | 97928 |
| 1729895400 | 31.67 | -0.09 | -0.28 | 31.84 | 31.8699 | 31.54 | 124829 |
| 1729809000 | 31.76 | 0.21 | 0.67 | 31.8 | 31.82 | 31.56 | 82077 |
| 1729722600 | 31.55 | -0.28 | -0.88 | 31.61 | 31.67 | 31.4 | 121267 |
| 1729636200 | 31.83 | -0.24 | -0.75 | 31.8 | 31.9199 | 31.76 | 607390 |
| 1729549800 | 32.07 | -0.31 | -0.97 | 32.25 | 32.259999 | 31.9601 | 162282 |
| 1729290600 | 32.384999 | 0.23 | 0.70 | 32.33 | 32.409999 | 32.1881 | 85144 |
| 1729204200 | 32.159999 | -0.02 | -0.06 | 32.299999 | 32.299999 | 32.1201 | 117528 |
| 1729117800 | 32.18 | 0 | 0.00 | 32.21 | 32.289499 | 32.15 | 166202 |
| 1729031400 | 32.18 | -0.48 | -1.47 | 32.549999 | 32.59 | 32.09 | 120376 |
| 1728945000 | 32.659999 | 0.08 | 0.25 | 32.549999 | 32.7 | 32.4211 | 75983 |
| 1728685800 | 32.58 | 0.13 | 0.40 | 32.5 | 32.65 | 32.47 | 102920 |
| 1728599400 | 32.45 | -0.01 | -0.03 | 32.38 | 32.46 | 32.284999 | 119955 |
| 1728513000 | 32.46 | 0.06 | 0.19 | 32.27 | 32.5 | 32.259999 | 157127 |
| 1728426600 | 32.4 | -0.16 | -0.49 | 32.45 | 32.479999 | 32.34 | 117942 |
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
