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 | 0.3602 | 1.19906790945 | 30.04 | 30.36 | 29.34 | 1423 | 29.81048774 | SP |
| 4 | -1.3898 | -4.37181503617 | 31.79 | 31.79 | 29.34 | 1070 | 30.19990977 | SP |
| 12 | -0.9498 | -3.02966507177 | 31.35 | 33.23 | 29.34 | 715 | 31.27814555 | SP |
| 26 | 0.7602 | 2.56477732794 | 29.64 | 33.23 | 28.18 | 450 | 31.01751037 | SP |
| 52 | 2.8002 | 10.1456521739 | 27.6 | 33.23 | 27.0415 | 484 | 29.60537019 | SP |
| 156 | 4.6702 | 18.1507967353 | 25.73 | 33.23 | 23.2218 | 644 | 27.28695265 | SP |
| 260 | 4.6702 | 18.1507967353 | 25.73 | 33.23 | 23.2218 | 644 | 27.28695265 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 29.9288 | 0.2 | 0.68 | 29.86 | 29.9288 | 29.76 | 1053 |
| 1736811000 | 29.726 | 0.16 | 0.55 | 29.41 | 29.726 | 29.34 | 3561 |
| 1736551800 | 29.564 | -0.55 | -1.83 | 30.1 | 30.1 | 29.564 | 458 |
| 1736379000 | 30.1158 | -0.01 | -0.02 | 29.94 | 30.13 | 29.9374 | 802 |
| 1736292600 | 30.1229 | -0.2 | -0.66 | 30.29 | 30.3 | 30.1229 | 418 |
| 1736206200 | 30.3216 | -0.11 | -0.37 | 30.69 | 30.69 | 30.3216 | 944 |
| 1735947000 | 30.4328 | 0.32 | 1.06 | 30.36 | 30.4328 | 30.33 | 607 |
| 1735860600 | 30.1141 | -0.12 | -0.40 | 30.61 | 30.61 | 30.08 | 578 |
| 1735687800 | 30.2339 | -0.06 | -0.19 | 30.52 | 30.52 | 30.2339 | 681 |
| 1735601400 | 30.29 | -0.2 | -0.65 | 30.11 | 30.38 | 30.11 | 2215 |
| 1735342200 | 30.4889 | -0.37 | -1.20 | 30.735 | 30.84 | 30.4889 | 9 |
| 1735255800 | 30.859 | 0.22 | 0.71 | 30.65 | 30.859 | 30.63 | 768 |
| 1735077840 | 30.64 | 0.26 | 0.86 | 30.56 | 30.64 | 30.43 | 712 |
| 1734996600 | 30.3797 | -0.04 | -0.13 | 30.22 | 30.3797 | 30.22 | 131 |
| 1734737400 | 30.42 | 0.41 | 1.37 | 30.3 | 30.7 | 30.27 | 5070 |
| 1734651000 | 30.0085 | -0.36 | -1.20 | 30.61 | 30.61 | 30.0085 | 524 |
| 1734564600 | 30.3719 | -1.09 | -3.46 | 31.79 | 31.79 | 30.3719 | 99 |
| 1734478200 | 31.4617 | -0.29 | -0.91 | 31.7 | 31.84 | 31.4617 | 2130 |
| 1734391800 | 31.7492 | 0.03 | 0.09 | 31.82 | 31.83 | 31.7492 | 432 |
| 1734132600 | 31.7206 | -0.2 | -0.62 | 32.27 | 32.27 | 31.7206 | 33 |
| 1734046200 | 31.92 | -0.28 | -0.88 | 32.29 | 32.29 | 31.92 | 431 |
| 1733959800 | 32.2042 | -0.02 | -0.07 | 32.439999 | 32.439999 | 32.2042 | 19 |
| 1733873400 | 32.2256 | -0.31 | -0.94 | 32.68 | 32.68 | 32.2256 | 124 |
| 1733787000 | 32.5309 | -0.14 | -0.44 | 32.86 | 32.909999 | 32.5309 | 174 |
| 1733527800 | 32.6758 | 0.14 | 0.44 | 32.92 | 32.92 | 32.6758 | 83 |
| 1733441400 | 32.5336 | -0.41 | -1.25 | 32.82 | 32.82 | 32.5336 | 3113 |
| 1733355000 | 32.9439 | 0.07 | 0.22 | 32.79 | 32.97 | 32.79 | 731 |
| 1733268600 | 32.869999 | -0.23 | -0.69 | 33.24 | 33.24 | 32.869999 | 1703 |
| 1733182200 | 33.0983 | 0.1 | 0.31 | 33.15 | 33.15 | 33.09 | 376 |
| 1732917840 | 32.9955 | 0.06 | 0.19 | 33.2 | 33.2 | 32.9955 | 72 |
| 1732750200 | 32.9334 | 0.09 | 0.29 | 33.005 | 33.229999 | 32.9334 | 119 |
| 1732663800 | 32.8384 | -0.19 | -0.58 | 32.79 | 32.8384 | 32.79 | 61 |
| 1732577400 | 33.0294 | 0.55 | 1.68 | 32.72 | 33.11 | 32.72 | 741 |
| 1732318200 | 32.4825 | 0.49 | 1.53 | 32.229999 | 32.4825 | 32.229999 | 338 |
| 1732231800 | 31.992 | 0.52 | 1.66 | 31.992 | 31.992 | 31.992 | 51 |
| 1732145400 | 31.47 | 0.08 | 0.24 | 31.56 | 31.56 | 31.39 | 1345 |
| 1732059000 | 31.3936 | 0.01 | 0.03 | 31.27 | 31.401 | 31.27 | 1077 |
| 1731972600 | 31.3831 | -0.05 | -0.15 | 31.61 | 31.61 | 31.3831 | 1623 |
| 1731713400 | 31.4318 | -0.45 | -1.40 | 31.94 | 31.94 | 31.4318 | 34 |
| 1731627000 | 31.8783 | -0.44 | -1.35 | 32.64 | 32.65 | 31.8783 | 49 |
| 1731540600 | 32.3158 | -0.22 | -0.69 | 32.77 | 32.77 | 32.3158 | 17 |
| 1731454200 | 32.540799 | -0.45 | -1.37 | 33 | 33.02 | 32.540799 | 101 |
| 1731367800 | 32.9932 | 0.36 | 1.11 | 32.56 | 33.04 | 32.56 | 667 |
| 1731108600 | 32.629399 | -0.1 | -0.31 | 32.78 | 32.78 | 32.59 | 2665 |
| 1731022200 | 32.729999 | 0.01 | 0.02 | 32.95 | 32.95 | 32.709899 | 1402 |
| 1730935800 | 32.722099 | 0.99 | 3.12 | 32.409999 | 32.75 | 32.409999 | 582 |
| 1730849400 | 31.7326 | 0.48 | 1.53 | 31.38 | 31.7326 | 31.38 | 210 |
| 1730763000 | 31.254 | 0.14 | 0.46 | 31.27 | 31.27 | 31.24 | 114 |
| 1730500200 | 31.1098 | 0.09 | 0.30 | 31.29 | 31.33 | 31.1098 | 55 |
| 1730413800 | 31.0176 | -0.31 | -1.00 | 31.38 | 31.38 | 31.0176 | 512 |
| 1730327400 | 31.3306 | -0.11 | -0.34 | 31.43 | 31.55 | 31.3306 | 222 |
| 1730241000 | 31.4374 | -0.03 | -0.09 | 31.46 | 31.46 | 31.36 | 292 |
| 1730154600 | 31.4645 | 0.33 | 1.04 | 31.4 | 31.53 | 31.4 | 1072 |
| 1729895400 | 31.1392 | -0.08 | -0.26 | 31.52 | 31.52 | 31.1392 | 32 |
| 1729809000 | 31.219 | 0.12 | 0.40 | 31.31 | 31.31 | 31.219 | 31 |
| 1729722600 | 31.0952 | -0.17 | -0.55 | 31.35 | 31.35 | 31.0952 | 101 |
| 1729636200 | 31.2665 | -0.16 | -0.51 | 31.38 | 31.38 | 31.2665 | 92 |
| 1729549800 | 31.428 | -0.41 | -1.27 | 31.92 | 31.92 | 31.428 | 70 |
| 1729290600 | 31.8336 | 0.11 | 0.34 | 31.83 | 31.8336 | 31.83 | 107 |
| 1729204200 | 31.7271 | -0.11 | -0.34 | 31.94 | 31.94 | 31.7099 | 644 |
| 1729117800 | 31.8352 | 0.34 | 1.08 | 31.79 | 31.85 | 31.79 | 348 |
| 1729031400 | 31.494 | -0.05 | -0.15 | 31.61 | 31.61 | 31.494 | 168 |
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
