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 | 0.0252 | 0.0756193585558 | 33.3248 | 33.42 | 33.2776 | 5171 | 33.32855687 | SP |
| 4 | 0.13 | 0.391330523781 | 33.22 | 33.42 | 33.05 | 15556 | 33.31780494 | SP |
| 12 | 0.88 | 2.71019402525 | 32.47 | 33.42 | 32.4419 | 22512 | 33.16505066 | SP |
| 26 | 1.65 | 5.20504731861 | 31.7 | 33.42 | 31.62 | 21081 | 32.82965727 | SP |
| 52 | 2.41 | 7.78926955398 | 30.94 | 33.42 | 30.86 | 33738 | 31.8143023 | SP |
| 156 | 2.41 | 7.78926955398 | 30.94 | 33.42 | 30.86 | 33738 | 31.8143023 | SP |
| 260 | 2.41 | 7.78926955398 | 30.94 | 33.42 | 30.86 | 33738 | 31.8143023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 33.305 | 0.03 | 0.08 | 33.2776 | 33.31 | 33.2776 | 1382 |
| 1730413800 | 33.2776 | -0.07 | -0.22 | 33.3506 | 33.3506 | 33.2776 | 668 |
| 1730327400 | 33.3506 | 0.02 | 0.06 | 33.33 | 33.409999 | 33.3215 | 588 |
| 1730241000 | 33.33 | -0.02 | -0.07 | 33.353299 | 33.391 | 33.32 | 22351 |
| 1730154600 | 33.353299 | 0.03 | 0.09 | 33.3248 | 33.353299 | 33.3101 | 864 |
| 1729895400 | 33.3248 | 0.01 | 0.03 | 33.3155 | 33.35 | 33.29 | 232255 |
| 1729809000 | 33.3155 | 0.01 | 0.03 | 33.305 | 33.316899 | 33.2614 | 2996 |
| 1729722600 | 33.305 | -0.04 | -0.12 | 33.3434 | 33.3434 | 33.25 | 15666 |
| 1729636200 | 33.3434 | 0.01 | 0.04 | 33.3301 | 33.366799 | 33.29 | 5368 |
| 1729549800 | 33.3301 | 0 | 0.00 | 33.328899 | 33.369999 | 33.28 | 1449 |
| 1729290600 | 33.328899 | 0.03 | 0.09 | 33.22 | 33.38 | 33.22 | 4815 |
| 1729204200 | 33.2999 | 0.02 | 0.05 | 33.284799 | 33.3356 | 33.284799 | 543 |
| 1729117800 | 33.284799 | 0.02 | 0.07 | 33.35 | 33.35 | 33.229999 | 8454 |
| 1729031400 | 33.260399 | -0.02 | -0.06 | 33.2793 | 33.2793 | 33.229999 | 276 |
| 1728945000 | 33.2793 | 0.03 | 0.10 | 33.244999 | 33.2793 | 33.2301 | 2082 |
| 1728685800 | 33.244999 | 0.04 | 0.12 | 33.205 | 33.2885 | 33.205 | 1650 |
| 1728599400 | 33.205 | 0 | 0.00 | 33.203899 | 33.21 | 33.159999 | 2648 |
| 1728513000 | 33.203899 | 0.03 | 0.09 | 33.14 | 33.229999 | 33.14 | 2366 |
| 1728426600 | 33.174799 | 0.07 | 0.20 | 33.049999 | 33.174799 | 33.049999 | 2273 |
| 1728340200 | 33.1094 | -0.06 | -0.18 | 33.22 | 33.22 | 33.1 | 2426 |
| 1728081000 | 33.168999 | 0.09 | 0.27 | 33.08 | 33.1789 | 33.08 | 4490 |
| 1727994600 | 33.08 | -0.05 | -0.16 | 33.02 | 33.119999 | 33.02 | 2327 |
| 1727908200 | 33.1318 | 0.01 | 0.04 | 33.119799 | 33.1607 | 33.0601 | 1223 |
| 1727821800 | 33.119799 | -0.06 | -0.17 | 33.1751 | 33.1751 | 33.1 | 4687 |
| 1727735400 | 33.1751 | 0.02 | 0.05 | 33.1584 | 33.2 | 33.13 | 9984 |
| 1727476200 | 33.1584 | -0.01 | -0.03 | 33.1696 | 33.17 | 33.1584 | 948 |
| 1727389800 | 33.1696 | -0.03 | -0.09 | 33.259999 | 33.259999 | 33.119999 | 3453 |
| 1727303400 | 33.2 | 0.04 | 0.12 | 33.1601 | 33.2 | 33.11 | 553856 |
| 1727217000 | 33.1601 | 0.02 | 0.05 | 33.1445 | 33.189999 | 33.11 | 252111 |
| 1727130600 | 33.1445 | 0.02 | 0.06 | 33.1237 | 33.1799 | 33.1237 | 455 |
| 1726871400 | 33.1237 | 0.01 | 0.02 | 33.115499 | 33.13 | 33.08 | 2986 |
| 1726785000 | 33.115499 | 0.1 | 0.30 | 33.017 | 33.147799 | 33.017 | 6598 |
| 1726698600 | 33.017 | 0.02 | 0.05 | 33 | 33.03 | 32.96 | 16647 |
| 1726612200 | 33 | -0.02 | -0.06 | 33.0208 | 33.0473 | 32.99 | 7651 |
| 1726525800 | 33.0208 | 0.01 | 0.03 | 33.010199 | 33.025799 | 32.9602 | 1802 |
| 1726266600 | 33.010199 | 0.05 | 0.14 | 32.9 | 33.07 | 32.9 | 5020 |
| 1726180200 | 32.9635 | 0.07 | 0.20 | 32.897199 | 33.02 | 32.897199 | 9251 |
| 1726093800 | 32.897199 | 0.05 | 0.16 | 32.845399 | 32.908 | 32.661099 | 1312 |
| 1726007400 | 32.845399 | 0.05 | 0.14 | 32.7994 | 32.8554 | 32.731 | 1844 |
| 1725921000 | 32.7994 | 0.11 | 0.34 | 32.6869 | 32.7994 | 32.6869 | 1913 |
| 1725661800 | 32.6869 | -0.08 | -0.25 | 32.77 | 32.77 | 32.659999 | 796 |
| 1725575400 | 32.77 | -0.04 | -0.11 | 32.74 | 32.81 | 32.74 | 5169 |
| 1725489000 | 32.807499 | 0.01 | 0.04 | 32.7931 | 32.83 | 32.7901 | 4585 |
| 1725402600 | 32.7931 | -0.18 | -0.56 | 32.9764 | 32.9764 | 32.78 | 3473 |
| 1725057000 | 32.9764 | 0.08 | 0.23 | 32.9 | 32.9764 | 32.9 | 240 |
| 1724970600 | 32.9 | 0.01 | 0.02 | 32.894599 | 32.915 | 32.89 | 3553 |
| 1724884200 | 32.894599 | -0.01 | -0.02 | 32.9 | 32.9 | 32.86 | 2630 |
| 1724797800 | 32.9 | -0.01 | -0.02 | 32.82 | 32.9227 | 32.82 | 3041 |
| 1724711400 | 32.905299 | -0 | -0.01 | 32.9099 | 32.9099 | 32.869999 | 8256 |
| 1724452200 | 32.9099 | 0.09 | 0.29 | 32.95 | 32.95 | 32.810499 | 4098 |
| 1724365800 | 32.8149 | -0.05 | -0.17 | 32.869799 | 32.869799 | 32.81 | 1438 |
| 1724279400 | 32.869799 | 0.02 | 0.05 | 32.8541 | 32.869799 | 32.81 | 3651 |
| 1724193000 | 32.8541 | -0.01 | -0.03 | 32.8652 | 32.9 | 32.83 | 1431 |
| 1724106600 | 32.8652 | 0.05 | 0.15 | 32.8149 | 32.9 | 32.8113 | 15108 |
| 1723847400 | 32.8149 | 0.02 | 0.05 | 32.7999 | 32.8267 | 32.78 | 9162 |
| 1723761000 | 32.7999 | 0.09 | 0.27 | 32.7102 | 32.7999 | 32.7102 | 687 |
| 1723674600 | 32.7102 | 0.08 | 0.23 | 32.634999 | 32.7102 | 32.61 | 2871 |
| 1723588200 | 32.634999 | 0.14 | 0.45 | 32.4904 | 32.634999 | 32.4904 | 35622 |
| 1723501800 | 32.4904 | 0.02 | 0.06 | 32.47 | 32.545699 | 32.441899 | 22723 |
| 1723242600 | 32.47 | 0.12 | 0.36 | 32.3521 | 32.479999 | 32.34 | 209878 |
| 1723156200 | 32.3521 | 0.24 | 0.74 | 32.1152 | 32.36 | 32.1152 | 5531 |
| 1723069800 | 32.1152 | -0.09 | -0.27 | 32.202399 | 32.369999 | 32.1152 | 11207 |
| 1722983400 | 32.202399 | 0.3 | 0.95 | 31.8996 | 32.33 | 31.8996 | 3505 |
| 1722897000 | 31.8996 | -0.47 | -1.44 | 32.3651 | 32.3651 | 31.62 | 21811 |
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
