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 | 0.0205 | 0.0622243537014 | 32.9453 | 33.2 | 32.9 | 788 | 32.96078789 | SP |
| 4 | 0.1365 | 0.415787116996 | 32.8293 | 33.2 | 32.79 | 1498 | 32.90597299 | SP |
| 12 | 0.6258 | 1.93506493506 | 32.34 | 33.2 | 32.3 | 1524 | 32.71563953 | SP |
| 26 | 1.2958 | 4.09156930849 | 31.67 | 33.2 | 31.61 | 3212 | 32.22117701 | SP |
| 52 | 3.2058 | 10.7721774194 | 29.76 | 33.2 | 29.05 | 15950 | 30.49478952 | SP |
| 156 | 3.2058 | 10.7721774194 | 29.76 | 33.2 | 29.05 | 15950 | 30.49478952 | SP |
| 260 | 3.2058 | 10.7721774194 | 29.76 | 33.2 | 29.05 | 15950 | 30.49478952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 32.9658 | -0.02 | -0.05 | 32.9839 | 33.0281 | 32.939999 | 4216 |
| 1721773800 | 32.9839 | 0.02 | 0.07 | 32.9772 | 32.9839 | 32.939999 | 909 |
| 1721687400 | 32.960099 | 0 | 0.00 | 33.2 | 33.2 | 32.960099 | 25 |
| 1721428200 | 32.960099 | 0.01 | 0.03 | 32.95 | 32.965 | 32.939999 | 914 |
| 1721341800 | 32.95 | -0 | -0.00 | 32.951099 | 32.951099 | 32.95 | 96 |
| 1721255400 | 32.951099 | 0.01 | 0.02 | 32.9453 | 32.951099 | 32.9 | 1995 |
| 1721169000 | 32.9453 | -0 | -0.00 | 32.85 | 32.979999 | 32.85 | 459 |
| 1721082600 | 32.9454 | 0 | 0.01 | 32.85 | 32.9454 | 32.85 | 80 |
| 1720823400 | 32.9408 | 0.02 | 0.05 | 32.923099 | 32.9408 | 32.923099 | 9 |
| 1720737000 | 32.923099 | 0.01 | 0.02 | 32.918 | 32.939999 | 32.918 | 1980 |
| 1720650600 | 32.918 | 0 | 0.01 | 32.96 | 32.96 | 32.918 | 25 |
| 1720564200 | 32.9159 | 0.01 | 0.02 | 32.84 | 32.9159 | 32.84 | 195 |
| 1720477800 | 32.9102 | 0.01 | 0.02 | 32.99 | 32.99 | 32.9102 | 238 |
| 1720218600 | 32.905 | 0.02 | 0.06 | 32.99 | 32.99 | 32.8601 | 9817 |
| 1720040640 | 32.8866 | 0.01 | 0.04 | 32.873399 | 32.8866 | 32.85 | 10228 |
| 1719959400 | 32.873399 | 0.01 | 0.03 | 32.79 | 32.873399 | 32.79 | 402 |
| 1719873000 | 32.8643 | 0 | 0.01 | 33 | 33 | 32.8643 | 68 |
| 1719613800 | 32.8598 | 0.02 | 0.06 | 32.909999 | 32.909999 | 32.84 | 851 |
| 1719527400 | 32.8402 | 0.01 | 0.02 | 32.8343 | 32.8402 | 32.83 | 51 |
| 1719441000 | 32.8343 | 0 | 0.02 | 32.8293 | 32.8343 | 32.82 | 116 |
| 1719354600 | 32.8293 | 0.01 | 0.03 | 32.8202 | 32.9199 | 32.8202 | 202 |
| 1719268200 | 32.8202 | 0 | 0.00 | 32.8189 | 32.8202 | 32.8189 | 2 |
| 1719009000 | 32.8189 | 0.02 | 0.06 | 32.800199 | 32.823 | 32.780099 | 5053 |
| 1718922600 | 32.799999 | -0 | -0.00 | 32.78 | 32.799999 | 32.78 | 4364 |
| 1718749800 | 32.800199 | 0.01 | 0.03 | 32.77 | 32.800199 | 32.77 | 501 |
| 1718663400 | 32.7901 | 0.02 | 0.05 | 32.7751 | 32.7901 | 32.7751 | 87 |
| 1718404200 | 32.7751 | 0 | 0.01 | 32.7702 | 32.78 | 32.7702 | 4307 |
| 1718317800 | 32.7702 | 0.02 | 0.08 | 32.7455 | 32.7702 | 32.7455 | 5 |
| 1718231400 | 32.7455 | 0 | 0.00 | 32.745199 | 32.7455 | 32.745199 | 27 |
| 1718145000 | 32.745199 | 0 | 0.01 | 32.78 | 32.78 | 32.729999 | 52 |
| 1718058600 | 32.7425 | 0.02 | 0.05 | 32.71 | 32.7425 | 32.71 | 48 |
| 1717799400 | 32.725 | 0 | 0.01 | 32.7202 | 32.725 | 32.7202 | 156 |
| 1717713000 | 32.7202 | 0.01 | 0.02 | 32.7149 | 32.7202 | 32.689999 | 191 |
| 1717626600 | 32.7149 | 0.02 | 0.08 | 32.690199 | 32.75 | 32.690199 | 2936 |
| 1717540200 | 32.690199 | 0.01 | 0.03 | 32.6802 | 32.690199 | 32.6802 | 21 |
| 1717453800 | 32.6802 | 0.01 | 0.05 | 32.6655 | 32.7199 | 32.6655 | 303 |
| 1717194600 | 32.6655 | 0.05 | 0.14 | 32.619999 | 32.6655 | 32.619999 | 1415 |
| 1717108200 | 32.619999 | -0.03 | -0.09 | 32.65 | 32.65 | 32.61 | 2119 |
| 1717021800 | 32.65 | -0.01 | -0.02 | 32.6554 | 32.6554 | 32.63 | 225 |
| 1716935400 | 32.6554 | 0 | 0.00 | 32.64 | 32.6554 | 32.64 | 366 |
| 1716589800 | 32.655 | 0.03 | 0.09 | 32.6251 | 32.6573 | 32.6251 | 1485 |
| 1716503400 | 32.6251 | -0.01 | -0.03 | 32.6349 | 32.6349 | 32.6251 | 24 |
| 1716417000 | 32.6349 | -0 | -0.02 | 32.6398 | 32.6398 | 32.6349 | 70 |
| 1716330600 | 32.6398 | 0.01 | 0.02 | 32.6348 | 32.6398 | 32.6348 | 34 |
| 1716244200 | 32.6348 | 0.01 | 0.03 | 32.659999 | 32.659999 | 32.6348 | 335 |
| 1715985000 | 32.6251 | 0.02 | 0.05 | 32.58 | 32.6251 | 32.58 | 3142 |
| 1715898600 | 32.61 | 0.01 | 0.03 | 32.6002 | 32.64 | 32.6002 | 298 |
| 1715812200 | 32.6002 | 0.03 | 0.09 | 32.5702 | 32.6002 | 32.5544 | 5413 |
| 1715725800 | 32.5702 | 0.02 | 0.05 | 32.53 | 32.5702 | 32.53 | 11 |
| 1715639400 | 32.5551 | 0 | 0.02 | 32.550199 | 32.564999 | 32.53 | 475 |
| 1715380200 | 32.550199 | 0.02 | 0.06 | 32.52 | 32.550199 | 32.52 | 155 |
| 1715293800 | 32.5302 | 0.02 | 0.06 | 32.510199 | 32.5302 | 32.510199 | 44 |
| 1715207400 | 32.510199 | 0 | 0.01 | 32.5077 | 32.510199 | 32.5077 | 26 |
| 1715121000 | 32.5077 | 0.01 | 0.02 | 32.54 | 32.54 | 32.460099 | 23525 |
| 1715034600 | 32.5 | 0.05 | 0.14 | 32.5 | 32.5 | 32.485 | 825 |
| 1714775400 | 32.4549 | 0.08 | 0.26 | 32.370399 | 32.4549 | 32.370399 | 70 |
| 1714689000 | 32.370399 | 0.05 | 0.15 | 32.3215 | 32.370399 | 32.3215 | 35 |
| 1714602600 | 32.3215 | -0.01 | -0.03 | 32.34 | 32.34 | 32.299999 | 80 |
| 1714516200 | 32.331 | -0.06 | -0.18 | 32.409999 | 32.409999 | 32.331 | 421 |
| 1714429800 | 32.39 | 0.02 | 0.07 | 32.34 | 32.39 | 32.34 | 502 |
| 1714170600 | 32.366 | 0.12 | 0.36 | 32.299999 | 32.366 | 32.299999 | 1114 |
| 1714084200 | 32.25 | -0.03 | -0.11 | 32.284999 | 32.2988 | 32.25 | 1605 |
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
