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 | 0.22 | 0.653983353151 | 33.64 | 33.94 | 33.59 | 55843 | 33.80456499 | SP |
| 4 | 0.54 | 1.6206482593 | 33.32 | 35.04 | 33.2 | 244516 | 33.37496909 | SP |
| 12 | 1.34 | 4.12054120541 | 32.52 | 35.04 | 32.31 | 83072 | 33.34484639 | SP |
| 26 | 2.69 | 8.63009303818 | 31.17 | 35.04 | 31.1 | 63044 | 32.8384956 | SP |
| 52 | 4 | 13.3958472873 | 29.86 | 35.04 | 28.82 | 47285 | 31.92615118 | SP |
| 156 | 4.41 | 14.974533107 | 29.45 | 35.04 | 26.2322 | 41217 | 30.86887513 | SP |
| 260 | 4.41 | 14.974533107 | 29.45 | 35.04 | 26.2322 | 41217 | 30.86887513 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 33.86 | 0.02 | 0.06 | 33.94 | 33.94 | 33.77 | 129537 |
| 1721082600 | 33.84 | 0.15 | 0.45 | 33.75 | 33.87 | 33.7139 | 49146 |
| 1720823400 | 33.69 | 0.02 | 0.06 | 33.59 | 33.84 | 33.59 | 34024 |
| 1720737000 | 33.67 | -0.1 | -0.30 | 33.72 | 33.8 | 33.62 | 27256 |
| 1720650600 | 33.77 | 0.12 | 0.36 | 33.64 | 33.79 | 33.64 | 39251 |
| 1720564200 | 33.65 | 0.01 | 0.03 | 33.64 | 33.671 | 33.6183 | 61870 |
| 1720477800 | 33.64 | 0.02 | 0.06 | 33.62 | 33.66 | 33.5903 | 83720 |
| 1720218600 | 33.62 | 0.08 | 0.25 | 33.53 | 33.64 | 33.479999 | 150778 |
| 1720040640 | 33.536 | 0.07 | 0.20 | 33.549999 | 33.675 | 33.4306 | 73312 |
| 1719959400 | 33.47 | 0.09 | 0.27 | 33.64 | 33.64 | 33.31 | 137174 |
| 1719873000 | 33.38 | 0.07 | 0.21 | 33.39 | 33.45 | 33.28 | 291739 |
| 1719613800 | 33.31 | 0.04 | 0.12 | 35.04 | 35.04 | 33.24 | 3175035 |
| 1719527400 | 33.27 | -0.01 | -0.04 | 33.259999 | 33.3099 | 33.22 | 82323 |
| 1719441000 | 33.284 | 0.05 | 0.14 | 33.29 | 33.299999 | 33.22 | 33379 |
| 1719354600 | 33.237499 | -0.01 | -0.04 | 33.255 | 33.2899 | 33.22 | 14102 |
| 1719268200 | 33.2498 | -0 | -0.00 | 33.25 | 33.27 | 33.22 | 2979 |
| 1719009000 | 33.25 | 0.01 | 0.04 | 33.27 | 33.27 | 33.229999 | 2622 |
| 1718922600 | 33.235999 | 0.04 | 0.11 | 33.32 | 33.32 | 33.2 | 13038 |
| 1718749800 | 33.2 | -0.01 | -0.02 | 33.259999 | 33.28 | 33.2 | 3032 |
| 1718663400 | 33.2051 | 0 | 0.00 | 33.2 | 33.229999 | 33.18 | 3194 |
| 1718404200 | 33.205 | 0.05 | 0.17 | 33.18 | 33.229999 | 33.18 | 8238 |
| 1718317800 | 33.15 | -0.05 | -0.15 | 33.27 | 33.27 | 33.15 | 1010 |
| 1718231400 | 33.2 | 0.01 | 0.03 | 33.22 | 33.22 | 32.965 | 8273 |
| 1718145000 | 33.189999 | 0.02 | 0.06 | 33.189999 | 33.2 | 33.13 | 21767 |
| 1718058600 | 33.17 | -0.01 | -0.03 | 33.1651 | 33.1999 | 33.134999 | 35797 |
| 1717799400 | 33.18 | 0.01 | 0.03 | 33.18 | 33.18 | 33.15 | 1894 |
| 1717713000 | 33.17 | 0.01 | 0.04 | 33.049999 | 33.229999 | 33.049999 | 16492 |
| 1717626600 | 33.1577 | 0.04 | 0.13 | 33.119999 | 33.159999 | 33.119999 | 895 |
| 1717540200 | 33.115 | 0 | 0.00 | 33.08 | 33.1206 | 33.0613 | 3854 |
| 1717453800 | 33.1136 | 0.01 | 0.04 | 33.086199 | 33.119999 | 33.06 | 4913 |
| 1717194600 | 33.1 | 0.07 | 0.20 | 33.06 | 33.1 | 33.0001 | 10294 |
| 1717108200 | 33.034999 | 0 | 0.00 | 33.009999 | 33.044199 | 33.009999 | 10337 |
| 1717021800 | 33.034999 | -0.03 | -0.08 | 33.034999 | 33.04 | 33.0215 | 2895 |
| 1716935400 | 33.0601 | -0.01 | -0.05 | 33.049999 | 33.0601 | 33.049999 | 301 |
| 1716589800 | 33.075 | 0.05 | 0.14 | 33.049999 | 33.075 | 33.049999 | 406 |
| 1716503400 | 33.03 | 0 | 0.01 | 33.0203 | 33.049999 | 32.799999 | 16379 |
| 1716417000 | 33.025599 | -0.02 | -0.06 | 33.0456 | 33.08 | 32.799999 | 4884 |
| 1716330600 | 33.045 | 0.03 | 0.09 | 33 | 33.045 | 33 | 9777 |
| 1716244200 | 33.0169 | -0 | -0.01 | 33 | 33.049999 | 32.978 | 29736 |
| 1715985000 | 33.02 | 0.03 | 0.09 | 32.99 | 33.049999 | 32.978 | 7288 |
| 1715898600 | 32.99 | -0 | -0.00 | 32.99 | 33.049999 | 32.950499 | 9566 |
| 1715812200 | 32.9901 | 0.06 | 0.17 | 32.979999 | 32.9901 | 32.97 | 836 |
| 1715725800 | 32.935 | 0.05 | 0.14 | 32.84 | 32.95 | 32.84 | 12757 |
| 1715639400 | 32.89 | 0 | 0.00 | 32.96 | 32.96 | 32.89 | 12534 |
| 1715380200 | 32.89 | 0.02 | 0.06 | 32.9102 | 32.9399 | 32.86 | 6378 |
| 1715293800 | 32.869999 | 0 | 0.00 | 32.84 | 32.88 | 32.625 | 1551 |
| 1715207400 | 32.869999 | 0.05 | 0.16 | 32.81 | 32.869999 | 32.81 | 7003 |
| 1715121000 | 32.816899 | 0.04 | 0.11 | 32.814999 | 32.83 | 32.790999 | 2098 |
| 1715034600 | 32.78 | 0.05 | 0.17 | 32.75 | 32.799999 | 32.729999 | 5789 |
| 1714775400 | 32.725099 | 0.19 | 0.58 | 32.67 | 32.725099 | 32.67 | 9530 |
| 1714689000 | 32.5352 | 0.11 | 0.32 | 32.439999 | 32.5352 | 32.439999 | 2891 |
| 1714602600 | 32.43 | -0.04 | -0.13 | 32.49 | 32.622 | 32.420099 | 9605 |
| 1714516200 | 32.4716 | -0.13 | -0.41 | 32.619999 | 32.65 | 32.47 | 14875 |
| 1714429800 | 32.6039 | 0 | 0.01 | 32.619799 | 32.63 | 32.588 | 12054 |
| 1714170600 | 32.5992 | 0.15 | 0.46 | 32.572 | 32.64 | 32.572 | 5017 |
| 1714084200 | 32.4501 | -0.07 | -0.23 | 32.32 | 32.4501 | 32.31 | 9783 |
| 1713997800 | 32.5245 | 0.04 | 0.11 | 32.52 | 32.57 | 32.439999 | 9921 |
| 1713911400 | 32.487499 | 0.15 | 0.48 | 32.36 | 32.509999 | 32.36 | 5036 |
| 1713825000 | 32.333599 | 0.17 | 0.52 | 32.2301 | 32.369999 | 32.229999 | 1631 |
| 1713565800 | 32.1654 | -0.12 | -0.37 | 32.2196 | 32.259999 | 32.1654 | 3715 |
| 1713479400 | 32.286299 | -0.03 | -0.09 | 32.32 | 32.4 | 32.286299 | 19115 |
| 1713393000 | 32.314999 | -0.01 | -0.03 | 32.371899 | 32.415 | 32.25 | 28489 |
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
