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 | -0.1 | -0.293599530241 | 34.06 | 35.26 | 33.46 | 227 | 33.96474614 | DE |
| 4 | -1.26 | -3.57751277683 | 35.22 | 36.5 | 33.46 | 444 | 34.50778278 | DE |
| 12 | 1.7 | 5.26968381897 | 32.26 | 36.5 | 31.1 | 361 | 33.78200199 | DE |
| 26 | 2.78 | 8.91597177678 | 31.18 | 36.5 | 30.08 | 352 | 32.91816038 | DE |
| 52 | 6.015 | 21.5244229737 | 27.945 | 36.5 | 26.72 | 316 | 30.9548347 | DE |
| 156 | 6.845 | 25.2443297068 | 27.115 | 36.5 | 24.75 | 381 | 28.90271731 | DE |
| 260 | 12.12 | 55.4945054945 | 21.84 | 36.5 | 18.494 | 664 | 25.8024069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 33.96 | 0.5 | 1.49 | 33.62 | 33.96 | 33.62 | 173 |
| 1741280100 | 33.46 | -0.94 | -2.73 | 33.47 | 33.47 | 33.46 | 150 |
| 1741193700 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1741107300 | 34.4 | 0.46 | 1.36 | 34.28 | 34.4 | 34.28 | 157 |
| 1741020900 | 33.94 | -0.06 | -0.18 | 35.26 | 35.26 | 33.72 | 229 |
| 1740761700 | 34 | -0.1 | -0.29 | 34.06 | 34.18 | 34 | 370 |
| 1740675300 | 34.1 | -0.24 | -0.70 | 34.1 | 34.1 | 34.1 | 30 |
| 1740588900 | 34.34 | -0.44 | -1.27 | 34.34 | 34.34 | 34.34 | 260 |
| 1740502500 | 34.78 | 1.06 | 3.14 | 34.83 | 34.83 | 34.11 | 1350 |
| 1740416100 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1740156900 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1740070500 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1739984100 | 33.72 | -0.42 | -1.23 | 33.94 | 33.94 | 33.72 | 783 |
| 1739897700 | 34.14 | 0.13 | 0.38 | 34.01 | 34.14 | 34 | 173 |
| 1739811300 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
| 1739552100 | 34.01 | -0.67 | -1.93 | 34.36 | 34.36 | 34.01 | 79 |
| 1739465700 | 34.68 | 1.02 | 3.03 | 33.68 | 34.68 | 33.67 | 235 |
| 1739379300 | 33.66 | -1.98 | -5.56 | 33.88 | 34 | 33.66 | 923 |
| 1739292900 | 35.64 | 0.29 | 0.82 | 36.5 | 36.5 | 35.36 | 73 |
| 1739206500 | 35.35 | 0.13 | 0.37 | 35.25 | 35.46 | 35.05 | 1839 |
| 1738947300 | 35.22 | 0.42 | 1.21 | 35.22 | 35.22 | 35.22 | 15 |
| 1738860900 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1738774500 | 34.8 | 0.03 | 0.09 | 34.56 | 34.82 | 34.54 | 556 |
| 1738688100 | 34.77 | 0.31 | 0.90 | 34.64 | 34.77 | 34.64 | 350 |
| 1738601700 | 34.46 | 0 | 0.00 | 34.46 | 34.46 | 34.46 | 0 |
| 1738342500 | 34.46 | 0.34 | 1.00 | 34.42 | 34.46 | 34.42 | 509 |
| 1738256100 | 34.12 | -0.02 | -0.06 | 34.12 | 34.12 | 34.12 | 400 |
| 1738169700 | 34.14 | 0.04 | 0.12 | 34.14 | 34.14 | 34.14 | 110 |
| 1738083300 | 34.1 | 0.81 | 2.43 | 33.84 | 34.1 | 33.84 | 150 |
| 1737996900 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1737737700 | 33.29 | -0.69 | -2.03 | 33.64 | 33.64 | 33.29 | 900 |
| 1737651300 | 33.98 | -0.22 | -0.64 | 33.96 | 33.98 | 33.96 | 300 |
| 1737564900 | 34.2 | -0.1 | -0.29 | 34.2 | 34.2 | 34.2 | 146 |
| 1737478500 | 34.3 | 0.05 | 0.15 | 34.3 | 34.3 | 34.3 | 150 |
| 1737392100 | 34.25 | 0.35 | 1.03 | 33.94 | 34.25 | 33.94 | 304 |
| 1737132900 | 33.9 | 0.66 | 1.99 | 33.85 | 33.9 | 33.76 | 321 |
| 1737046500 | 33.24 | 0.19 | 0.57 | 33.02 | 33.24 | 32.99 | 580 |
| 1736960100 | 33.049999 | 0.55 | 1.69 | 33.049999 | 33.049999 | 33.049999 | 200 |
| 1736873700 | 32.5 | -0.05 | -0.15 | 32.36 | 32.5 | 32.36 | 310 |
| 1736787300 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1736528100 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1736441700 | 32.549999 | 0.28 | 0.87 | 32.549999 | 32.549999 | 32.549999 | 8 |
| 1736355300 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1736268900 | 32.27 | 0.39 | 1.22 | 32.27 | 32.27 | 32.27 | 28 |
| 1736182500 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1735923300 | 31.88 | 0.36 | 1.14 | 31.88 | 31.88 | 31.88 | 100 |
| 1735836900 | 31.52 | 0.12 | 0.38 | 31.52 | 31.52 | 31.52 | 100 |
| 1735577700 | 31.4 | 0.3 | 0.96 | 31.25 | 31.53 | 31.24 | 425 |
| 1735318500 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1734972900 | 31.1 | -0.13 | -0.42 | 31.33 | 31.33 | 31.1 | 741 |
| 1734713700 | 31.23 | -0.11 | -0.35 | 31.23 | 31.23 | 31.23 | 73 |
| 1734627300 | 31.34 | -0.51 | -1.60 | 31.34 | 31.34 | 31.34 | 390 |
| 1734540900 | 31.85 | -0.41 | -1.27 | 31.84 | 31.85 | 31.84 | 250 |
| 1734454500 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1734368100 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1734108900 | 32.259999 | 0.04 | 0.12 | 32.259999 | 32.259999 | 32.259999 | 160 |
| 1734022500 | 32.22 | 0.1 | 0.31 | 32.06 | 32.22 | 32.049999 | 1150 |
| 1733936100 | 32.119999 | -0.26 | -0.80 | 32.52 | 32.52 | 32.119999 | 315 |
| 1733849700 | 32.38 | -0.59 | -1.79 | 32 | 32.38 | 32 | 88 |
| 1733731200 | 32.97 | 0 | 0.00 | 32.97 | 32.97 | 32.97 | 0 |
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
