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 | 0.1849 | 0.581448369334 | 31.7999 | 32.05 | 31.7999 | 5311 | 31.90084531 | SP |
| 4 | 0.6125 | 1.95235924685 | 31.3723 | 32.05 | 30.576 | 10404 | 31.21916696 | SP |
| 12 | 1.1815 | 3.8356280009 | 30.8033 | 32.05 | 28.44 | 4951 | 31.27465271 | SP |
| 26 | 1.9643 | 6.54319548309 | 30.0205 | 32.05 | 28.44 | 5080 | 30.71719582 | SP |
| 52 | 5.222 | 19.512158668 | 26.7628 | 32.05 | 25.506 | 6029 | 29.27223247 | SP |
| 156 | 8.5751 | 36.6305420403 | 23.4097 | 32.05 | 21 | 10316 | 24.7750197 | SP |
| 260 | 11.4189 | 55.5234635975 | 20.5659 | 32.05 | 20.01 | 8755 | 24.72702704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 31.9848 | 0.13 | 0.40 | 31.88 | 31.985 | 31.88 | 1040 |
| 1724365800 | 31.8558 | -0.08 | -0.26 | 32.049999 | 32.049999 | 31.8558 | 4080 |
| 1724279400 | 31.94 | 0.06 | 0.19 | 31.93 | 31.94 | 31.93 | 181 |
| 1724193000 | 31.88 | -0.04 | -0.14 | 31.93 | 31.94 | 31.88 | 3442 |
| 1724106600 | 31.9244 | 0.04 | 0.14 | 32.03 | 32.03 | 31.9 | 14446 |
| 1723847400 | 31.88 | 0.09 | 0.28 | 31.83 | 31.88 | 31.7999 | 4455 |
| 1723761000 | 31.79 | 0.15 | 0.48 | 31.6386 | 31.79 | 31.6386 | 26287 |
| 1723674600 | 31.6386 | 0.1 | 0.31 | 31.5413 | 31.6386 | 31.5413 | 186 |
| 1723588200 | 31.5413 | 0.25 | 0.80 | 31.29 | 31.55 | 31.29 | 2101 |
| 1723501800 | 31.29 | 0.01 | 0.03 | 31.34 | 31.34 | 31.28 | 2941 |
| 1723242600 | 31.2803 | 0.19 | 0.61 | 31.09 | 31.2803 | 31.09 | 2709 |
| 1723156200 | 31.09 | 0.3 | 0.97 | 30.79 | 31.21 | 30.79 | 19617 |
| 1723069800 | 30.79 | -0.15 | -0.50 | 31.06 | 31.18 | 30.79 | 11097 |
| 1722983400 | 30.9447 | 0.37 | 1.21 | 30.576 | 31.1 | 30.576 | 102828 |
| 1722897000 | 30.576 | -0.56 | -1.80 | 31.1352 | 31.1352 | 30.576 | 1614 |
| 1722637800 | 31.1352 | -0.3 | -0.97 | 31.44 | 31.44 | 31.1 | 1726 |
| 1722551400 | 31.44 | -0.22 | -0.70 | 31.6616 | 31.6616 | 31.44 | 7979 |
| 1722465000 | 31.6616 | 0.16 | 0.51 | 31.5022 | 31.69 | 31.5022 | 1 |
| 1722378600 | 31.5022 | -0.05 | -0.15 | 31.54 | 31.54 | 31.5022 | 380 |
| 1722292200 | 31.5505 | 0.04 | 0.14 | 31.5077 | 31.5505 | 31.5077 | 74 |
| 1722033000 | 31.5077 | 0.14 | 0.43 | 31.3723 | 31.55 | 31.3723 | 1983 |
| 1721946600 | 31.3723 | -0.04 | -0.12 | 31.4109 | 31.4109 | 31.37 | 112 |
| 1721860200 | 31.4109 | -0.29 | -0.90 | 31.6969 | 31.6969 | 31.4109 | 100 |
| 1721773800 | 31.6969 | 0.03 | 0.08 | 31.67 | 31.6969 | 31.67 | 1 |
| 1721687400 | 31.67 | 0.1 | 0.33 | 31.75 | 31.75 | 31.67 | 6 |
| 1721428200 | 31.5659 | -0.07 | -0.23 | 31.72 | 31.72 | 31.54 | 600 |
| 1721341800 | 31.6396 | -0.08 | -0.24 | 31.72 | 31.72 | 31.63 | 54 |
| 1721255400 | 31.7148 | -0.12 | -0.38 | 31.8346 | 31.8346 | 31.7148 | 0 |
| 1721169000 | 31.8346 | 0.02 | 0.05 | 31.91 | 31.91 | 31.78 | 1169 |
| 1721082600 | 31.8175 | 0.01 | 0.04 | 31.8057 | 31.88 | 31.8057 | 4695 |
| 1720823400 | 31.8057 | 0.09 | 0.29 | 31.7151 | 31.85 | 31.7151 | 2912 |
| 1720737000 | 31.7151 | -0.01 | -0.05 | 31.73 | 31.77 | 31.7 | 591 |
| 1720650600 | 31.73 | 0.03 | 0.09 | 31.7001 | 31.76 | 31.68 | 2011 |
| 1720564200 | 31.7001 | 0.02 | 0.06 | 31.6802 | 31.74 | 31.6802 | 512 |
| 1720477800 | 31.6802 | 0.04 | 0.12 | 31.6409 | 31.71 | 31.6409 | 3109 |
| 1720218600 | 31.6409 | 0.03 | 0.09 | 31.6 | 31.66 | 28.44 | 13697 |
| 1720040640 | 31.6125 | 0.04 | 0.14 | 31.5689 | 31.6125 | 31.5689 | 65 |
| 1719959400 | 31.5689 | 0.07 | 0.21 | 31.5028 | 31.5689 | 31.5028 | 36 |
| 1719873000 | 31.5028 | 0.03 | 0.11 | 31.4543 | 31.53 | 31.4543 | 274 |
| 1719613800 | 31.4683 | 0 | 0.00 | 31.4683 | 31.4683 | 31.4683 | 0 |
| 1719527400 | 31.4683 | 0.06 | 0.19 | 31.41 | 31.4683 | 31.41 | 26 |
| 1719441000 | 31.41 | -0.02 | -0.06 | 31.4304 | 31.4304 | 31.41 | 10 |
| 1719354600 | 31.4304 | 0.03 | 0.11 | 31.3969 | 31.4304 | 31.3969 | 60 |
| 1719268200 | 31.3969 | -0.01 | -0.03 | 31.4062 | 31.4062 | 31.34 | 62 |
| 1719009000 | 31.4062 | -0 | -0.01 | 31.4101 | 31.4101 | 31.4062 | 128 |
| 1718922600 | 31.4101 | -0.03 | -0.11 | 31.4433 | 31.4433 | 31.4101 | 29 |
| 1718749800 | 31.4433 | 0.02 | 0.06 | 31.425 | 31.4433 | 31.425 | 66 |
| 1718663400 | 31.425 | 0.1 | 0.30 | 31.25 | 31.4449 | 31.25 | 5458 |
| 1718404200 | 31.3295 | 0.04 | 0.13 | 31.29 | 31.33 | 31.29 | 4139 |
| 1718317800 | 31.29 | -0.03 | -0.10 | 31.3217 | 31.38 | 31.29 | 5821 |
| 1718231400 | 31.3217 | 0.13 | 0.42 | 31.37 | 31.37 | 31.31 | 6688 |
| 1718145000 | 31.1892 | -0 | -0.00 | 31.19 | 31.1912 | 31.1892 | 4059 |
| 1718058600 | 31.19 | 0.07 | 0.22 | 31.1218 | 31.1999 | 31.1218 | 10266 |
| 1717799400 | 31.1218 | 0.04 | 0.13 | 31.08 | 31.17 | 31.08 | 1747 |
| 1717713000 | 31.08 | -0.04 | -0.11 | 31.1154 | 31.1154 | 31.08 | 3636 |
| 1717626600 | 31.1154 | 0.14 | 0.47 | 30.9709 | 31.1154 | 30.9709 | 49 |
| 1717540200 | 30.9709 | 0.03 | 0.11 | 30.97 | 30.9709 | 30.9 | 224 |
| 1717453800 | 30.9384 | 0.01 | 0.05 | 30.9237 | 30.9384 | 30.86 | 740 |
| 1717194600 | 30.9237 | 0.12 | 0.39 | 30.8033 | 30.9237 | 30.7299 | 670 |
| 1717108200 | 30.8033 | -0.1 | -0.31 | 30.9003 | 30.9003 | 30.8033 | 4620 |
| 1717021800 | 30.9003 | -0.04 | -0.14 | 30.9429 | 30.9429 | 30.8891 | 3794 |
| 1716935400 | 30.9429 | -0.02 | -0.06 | 30.9615 | 30.9615 | 30.9429 | 111 |
| 1716589800 | 30.9615 | 0.11 | 0.36 | 30.8501 | 30.9615 | 30.8501 | 1700 |
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
