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 | 0.1743 | 0.492420175949 | 35.3966 | 35.83 | 35.2301 | 143606 | 35.70615577 | SP |
| 4 | -0.1791 | -0.500979020979 | 35.75 | 35.93 | 34.893 | 41765 | 35.66826527 | SP |
| 12 | 0.0809 | 0.227951535644 | 35.49 | 36.24 | 34.893 | 19303 | 35.72361104 | SP |
| 26 | 0.6782 | 1.94367303189 | 34.8927 | 36.24 | 34.72 | 12522 | 35.56812128 | SP |
| 52 | 2.3509 | 7.07676098736 | 33.22 | 36.24 | 32.69 | 14783 | 34.51049235 | SP |
| 156 | 4.7409 | 15.3775543302 | 30.83 | 36.24 | 29.49 | 16312 | 32.93709154 | SP |
| 260 | 4.7409 | 15.3775543302 | 30.83 | 36.24 | 29.49 | 16312 | 32.93709154 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 35.5709 | -0.09 | -0.25 | 35.52 | 35.6996 | 35.52 | 3759 |
| 1743028200 | 35.66 | -0.17 | -0.47 | 35.83 | 35.83 | 35.5701 | 504726 |
| 1742941800 | 35.83 | 0.08 | 0.23 | 35.748 | 35.83 | 35.7101 | 202619 |
| 1742855400 | 35.748 | 0.31 | 0.87 | 35.4384 | 35.748 | 35.4384 | 1829 |
| 1742596200 | 35.4384 | 0.04 | 0.12 | 35.3966 | 35.4384 | 35.2301 | 5099 |
| 1742509800 | 35.3966 | 0.02 | 0.05 | 35.25 | 35.47 | 35.25 | 11627 |
| 1742423400 | 35.38 | 0.15 | 0.41 | 35.2339 | 35.5211 | 35.2339 | 13709 |
| 1742337000 | 35.2339 | -0.2 | -0.55 | 35.4302 | 35.4302 | 35.1401 | 11669 |
| 1742250600 | 35.4302 | 0.14 | 0.39 | 35.19 | 35.456 | 35.19 | 6846 |
| 1741991400 | 35.2917 | 0.4 | 1.14 | 34.893 | 35.2917 | 34.893 | 2301 |
| 1741905000 | 34.893 | -0.26 | -0.74 | 35.1544 | 35.1544 | 34.893 | 1017 |
| 1741818600 | 35.1544 | 0.07 | 0.21 | 35.34 | 35.34 | 34.96 | 1009 |
| 1741732200 | 35.08 | -0.06 | -0.16 | 35.04 | 35.125 | 34.93 | 955 |
| 1741645800 | 35.1359 | -0.42 | -1.19 | 35.27 | 35.4 | 35.03 | 14732 |
| 1741390200 | 35.56 | 0.11 | 0.30 | 35.455 | 35.5607 | 35.33 | 5217 |
| 1741303800 | 35.455 | -0.26 | -0.74 | 35.7187 | 35.7187 | 35.4 | 9635 |
| 1741217400 | 35.7187 | 0.19 | 0.53 | 35.53 | 35.7187 | 35.46 | 9880 |
| 1741131000 | 35.53 | -0.14 | -0.38 | 35.54 | 35.7 | 35.4469 | 15515 |
| 1741044600 | 35.6651 | -0.25 | -0.70 | 35.9157 | 35.93 | 35.6101 | 7286 |
| 1740785400 | 35.9157 | 0.17 | 0.46 | 35.75 | 35.9157 | 35.7 | 5916 |
| 1740699000 | 35.75 | -0.15 | -0.43 | 36.09 | 36.09 | 35.75 | 8269 |
| 1740612600 | 35.9047 | -0 | -0.00 | 35.9063 | 36.023 | 35.895 | 3438 |
| 1740526200 | 35.9063 | -0.05 | -0.15 | 35.9 | 35.94 | 35.82 | 62151 |
| 1740439800 | 35.959 | -0.05 | -0.14 | 36.01 | 36.0314 | 35.95 | 50929 |
| 1740180600 | 36.01 | -0.12 | -0.33 | 36.1294 | 36.16 | 36.01 | 3233 |
| 1740094200 | 36.1294 | -0.04 | -0.10 | 36.1652 | 36.1652 | 36.07 | 2777 |
| 1740007800 | 36.1652 | 0.04 | 0.10 | 36.07 | 36.18 | 36.07 | 8234 |
| 1739921400 | 36.13 | 0.01 | 0.03 | 35.97 | 36.136 | 35.97 | 9466 |
| 1739575800 | 36.119 | 0.01 | 0.03 | 36.24 | 36.24 | 36.11 | 5964 |
| 1739489400 | 36.1084 | 0.09 | 0.24 | 35.94 | 36.1084 | 35.94 | 4151 |
| 1739403000 | 36.0214 | 0.01 | 0.02 | 36.07 | 36.07 | 35.96 | 8524 |
| 1739316600 | 36.0152 | 0 | 0.00 | 36.0147 | 36.05 | 35.9861 | 3989 |
| 1739230200 | 36.0147 | 0.05 | 0.15 | 35.9617 | 36.0147 | 35.9617 | 100 |
| 1738971000 | 35.9617 | -0.04 | -0.12 | 36.03 | 36.0527 | 35.9617 | 1900 |
| 1738884600 | 36.0052 | 0.03 | 0.09 | 35.9725 | 36.02 | 35.9701 | 1081 |
| 1738798200 | 35.9725 | 0.03 | 0.09 | 36.02 | 36.02 | 35.94 | 1245 |
| 1738711800 | 35.9398 | 0.13 | 0.36 | 35.99 | 35.99 | 35.87 | 4741 |
| 1738625400 | 35.81 | -0.09 | -0.25 | 35.9 | 35.9 | 35.72 | 3318 |
| 1738366200 | 35.9 | -0.04 | -0.12 | 35.9445 | 36.03 | 35.885 | 3826 |
| 1738279800 | 35.9445 | 0.03 | 0.08 | 35.9157 | 35.95 | 35.9157 | 1938 |
| 1738193400 | 35.9157 | -0.01 | -0.03 | 35.9266 | 35.95 | 35.875 | 3727 |
| 1738107000 | 35.9266 | 0.11 | 0.30 | 35.81 | 35.9266 | 35.81 | 1878 |
| 1738020600 | 35.8189 | -0.16 | -0.43 | 35.63 | 35.82 | 35.63 | 2197 |
| 1737761400 | 35.9744 | 0.05 | 0.15 | 35.9703 | 36.04 | 35.96 | 2032 |
| 1737675000 | 35.92 | 0 | 0.00 | 35.92 | 35.92 | 35.92 | 0 |
| 1737588600 | 35.92 | 0 | 0.01 | 35.9153 | 35.99 | 35.9153 | 12951 |
| 1737502200 | 35.9153 | 0.11 | 0.30 | 35.69 | 35.94 | 35.69 | 7049 |
| 1737156600 | 35.8073 | 0.07 | 0.20 | 35.7353 | 35.825 | 35.7353 | 3735 |
| 1737070200 | 35.7353 | 0.01 | 0.02 | 35.7283 | 35.779 | 35.68 | 4410 |
| 1736983800 | 35.7283 | 0.27 | 0.76 | 35.4595 | 35.73 | 35.4595 | 590 |
| 1736897400 | 35.4595 | 0 | 0.01 | 35.4562 | 35.54 | 35.39 | 5263 |
| 1736811000 | 35.4562 | 0.04 | 0.12 | 35.4153 | 35.46 | 35.34 | 6805 |
| 1736551800 | 35.4153 | -0.18 | -0.51 | 35.5985 | 35.5985 | 35.35 | 1489 |
| 1736379000 | 35.5985 | 0.05 | 0.15 | 35.66 | 35.66 | 35.47 | 2646 |
| 1736292600 | 35.5449 | -0.12 | -0.35 | 35.6695 | 35.6695 | 35.5449 | 856 |
| 1736206200 | 35.6695 | 0.05 | 0.13 | 35.62 | 35.689 | 35.62 | 391 |
| 1735947000 | 35.6232 | 0.16 | 0.45 | 35.49 | 35.6232 | 35.49 | 2408 |
| 1735860600 | 35.4644 | -0.01 | -0.02 | 35.48 | 35.5 | 35.405 | 435 |
| 1735687800 | 35.4707 | -0.03 | -0.08 | 35.5 | 35.6 | 35.4707 | 548 |
| 1735601400 | 35.5 | -0.1 | -0.29 | 35.4 | 35.59 | 35.4 | 1127 |
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
